Elastic (ESTC)

ESTC
🏛️ Estados Unidos →
86.12
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:31 81.97 83.01 81.78 82.34 9.5K
09:32 82.34 82.34 82.34 82.34 0.2K
09:33 82.34 82.34 82.34 82.34 0.6K
09:34 82.34 82.34 81.72 81.72 4.7K
09:35 81.72 81.92 81.72 81.92 0.9K
09:36 81.92 82.10 81.92 82.10 2.6K
09:37 82.10 82.10 81.92 81.92 0.8K
09:38 82.04 82.16 81.97 81.97 2.8K
09:39 81.97 81.97 81.73 81.73 0.8K
09:40 81.73 81.73 81.73 81.73 0.1K
09:41 81.90 81.90 81.67 81.67 2.2K
09:42 81.68 81.68 81.68 81.68 0.3K
09:43 81.68 81.68 81.68 81.68 0.1K
09:44 81.68 81.68 81.62 81.62 0.9K
09:45 81.62 81.86 81.62 81.86 0.7K
09:46 81.86 82.07 81.85 81.97 2.3K
09:47 81.90 81.90 81.90 81.90 1.4K
09:48 81.90 81.90 81.64 81.64 1.5K
09:49 81.64 81.64 81.64 81.64 0.1K
09:50 81.64 81.74 81.64 81.74 0.3K
09:51 81.59 81.68 81.55 81.55 1.3K
09:52 81.55 81.55 81.43 81.43 1.9K
09:53 81.43 81.65 81.43 81.65 2.1K
09:54 81.59 81.59 81.47 81.47 1.3K
09:55 81.47 81.47 81.44 81.44 0.5K
09:56 81.33 81.33 81.33 81.33 3.4K
09:57 81.33 81.55 81.29 81.55 0.9K
09:58 81.55 81.59 81.48 81.48 1.2K
09:59 81.55 81.55 81.37 81.37 2.1K
10:00 81.37 81.37 81.37 81.37 0.3K
10:01 81.37 81.37 81.20 81.20 1.4K
10:02 81.31 81.46 81.31 81.46 3.9K
10:03 81.44 81.53 81.41 81.41 4.3K
10:04 81.37 81.41 81.33 81.41 1.4K
10:05 81.41 81.41 81.37 81.37 0.9K
10:06 81.37 81.38 81.26 81.26 1.6K
10:07 81.26 81.26 81.13 81.13 2.1K
10:08 81.03 81.07 81.03 81.07 2.6K
10:09 81.18 81.33 81.18 81.27 9.1K
10:10 81.33 81.37 81.28 81.37 5.8K
10:11 81.39 81.39 81.25 81.25 2.5K
10:12 81.25 81.67 81.25 81.67 4.4K
10:13 81.68 81.68 81.68 81.68 0.8K
10:14 81.68 81.68 81.61 81.61 1.8K
10:15 81.61 81.61 81.45 81.45 2.7K
10:16 81.45 81.51 81.45 81.45 3.5K
10:17 81.48 81.48 81.47 81.47 4.8K
10:18 81.48 81.54 81.45 81.54 6.0K
10:19 81.57 81.57 81.51 81.51 8.3K
10:20 81.51 81.65 81.51 81.65 4.4K
10:21 81.68 81.75 81.68 81.75 2.3K
10:22 81.76 82.14 81.76 82.14 53.0K
10:23 82.16 82.29 82.16 82.25 2.7K
10:24 82.25 82.25 82.23 82.23 1.0K
10:25 82.00 82.15 81.91 82.00 14.9K
10:26 82.00 82.05 82.00 82.05 6.7K
10:27 82.05 82.05 82.05 82.05 0.3K
10:28 82.05 82.05 81.87 81.87 1.5K
10:29 81.87 81.96 81.87 81.96 1.6K
10:30 81.96 82.05 81.96 82.05 1.5K
10:31 82.05 82.09 81.90 81.90 17.0K
10:32 81.90 81.90 81.90 81.90 0.9K
10:33 81.90 82.17 81.90 82.17 0.9K
10:34 82.17 82.17 82.17 82.17 1.1K
10:35 82.17 82.35 82.17 82.25 3.1K
10:36 82.30 82.30 82.22 82.22 3.3K
10:37 82.22 82.22 82.22 82.22 0.3K
10:38 82.22 82.26 82.02 82.09 4.9K
10:39 82.09 82.25 82.09 82.25 2.1K
10:40 82.25 82.25 82.25 82.25 0.1K
10:41 82.26 82.26 82.26 82.26 0.5K
10:42 82.21 82.21 82.21 82.21 4.0K
10:43 82.21 82.21 82.21 82.21 0.5K
10:44 82.21 82.21 82.21 82.21 0.2K
10:45 82.17 82.48 82.17 82.48 63.4K
10:46 82.48 82.48 82.20 82.41 8.8K
10:47 82.41 82.41 82.41 82.41 0.8K
10:48 82.41 82.41 82.38 82.38 1.6K
10:49 82.39 82.41 82.39 82.41 1.0K
10:50 82.41 82.41 82.40 82.40 0.9K
10:51 82.40 82.40 82.25 82.25 2.4K
10:52 82.19 82.19 82.19 82.19 2.0K
10:53 82.19 82.19 82.17 82.17 2.0K
10:54 82.15 82.23 82.15 82.23 2.4K
10:55 82.23 82.32 82.23 82.32 1.6K
10:56 82.37 82.39 82.37 82.39 2.2K
10:57 82.39 82.39 82.39 82.39 0.3K
10:58 82.39 82.41 82.33 82.34 0.8K
10:59 82.28 82.35 82.26 82.26 1.3K
11:00 82.23 82.23 82.23 82.23 2.1K
11:01 82.23 82.33 82.23 82.32 4.4K
11:02 82.34 82.40 82.34 82.40 10.5K
11:03 82.40 82.40 82.40 82.40 0.3K
11:04 82.40 82.41 82.40 82.41 1.8K
11:05 82.42 82.45 82.42 82.45 3.8K
11:06 82.45 82.61 82.45 82.61 6.5K
11:07 82.61 82.67 82.60 82.67 1.6K
11:08 82.67 82.67 82.57 82.63 7.5K
11:09 82.66 82.66 82.66 82.66 2.2K
11:10 82.66 82.72 82.66 82.72 0.5K
11:11 82.72 82.72 82.66 82.67 1.6K
11:12 82.71 82.85 82.71 82.85 9.4K
11:13 82.83 82.83 82.83 82.83 1.7K
11:14 82.83 82.83 82.83 82.83 0.8K
11:15 82.83 82.84 82.83 82.84 1.0K
11:16 82.84 82.85 82.84 82.85 3.3K
11:17 82.90 82.90 82.86 82.86 1.0K
11:18 82.86 82.90 82.86 82.89 2.0K
11:19 82.89 82.95 82.89 82.95 2.4K
11:20 82.95 83.04 82.95 83.04 16.9K
11:21 83.06 83.08 83.06 83.08 2.0K
11:22 83.08 83.12 83.02 83.11 3.6K
11:23 83.08 83.08 83.08 83.08 1.4K
11:24 83.08 83.11 83.08 83.08 1.0K
11:25 83.08 83.08 83.08 83.08 1.3K
11:26 83.08 83.08 83.01 83.01 3.2K
11:27 83.07 83.13 83.00 83.13 1.3K
11:28 83.07 83.07 83.00 83.01 4.2K
11:29 82.93 82.97 82.91 82.97 5.9K
11:30 82.97 82.97 82.97 82.97 0.6K
11:31 83.23 83.30 83.06 83.06 18.2K
11:32 83.06 83.06 82.98 82.98 0.4K
11:33 82.98 83.05 82.97 83.05 2.1K
11:34 83.05 83.05 83.02 83.02 0.9K
11:35 83.02 83.04 83.02 83.04 1.0K
11:36 83.09 83.10 83.07 83.10 3.4K
11:37 83.10 83.14 83.10 83.14 2.0K
11:38 83.14 83.18 83.14 83.18 1.4K
11:39 83.16 83.29 83.16 83.26 1.6K
11:40 83.26 83.26 83.21 83.24 1.6K
11:41 83.24 83.24 83.24 83.24 0.5K
11:42 83.24 83.24 83.24 83.24 0.6K
11:43 83.17 83.17 83.11 83.11 2.9K
11:44 83.11 83.11 83.11 83.11 0.6K
11:45 83.11 83.11 83.11 83.11 0.5K
11:46 83.06 83.06 83.01 83.01 1.2K
11:47 83.01 83.01 82.98 82.99 0.8K
11:48 82.97 83.07 82.97 83.06 8.3K
11:49 83.06 83.17 83.06 83.17 0.9K
11:50 83.17 83.17 83.12 83.12 0.8K
11:51 83.12 83.13 83.12 83.13 0.8K
11:52 83.13 83.13 83.07 83.07 1.2K
11:53 83.07 83.11 83.07 83.11 0.2K
11:54 83.11 83.11 83.08 83.08 0.5K
11:55 83.08 83.08 83.08 83.08 2.4K
11:56 83.08 83.08 83.08 83.08 0.4K
11:57 83.08 83.08 82.96 82.96 2.7K
11:58 82.96 83.27 82.96 83.27 68.2K
11:59 83.32 83.32 83.25 83.25 5.5K
12:00 83.25 83.25 83.22 83.22 1.0K
12:01 83.22 83.22 83.17 83.17 0.6K
12:02 83.17 83.27 83.17 83.24 1.1K
12:03 83.24 83.24 83.22 83.22 0.8K
12:04 83.22 83.22 83.17 83.17 3.9K
12:05 83.17 83.24 83.15 83.24 4.9K
12:06 83.19 83.19 83.19 83.19 0.8K
12:07 83.24 83.24 83.22 83.22 3.3K
12:08 83.22 83.27 83.22 83.27 0.4K
12:09 83.27 83.27 83.20 83.20 2.0K
12:10 83.15 83.15 83.07 83.07 0.8K
12:11 83.07 83.11 83.07 83.11 0.7K
12:12 83.22 83.25 83.22 83.25 2.0K
12:13 83.33 83.38 83.33 83.35 3.9K
12:14 83.35 83.56 83.35 83.56 8.1K
12:15 83.56 83.68 83.56 83.67 3.4K
12:16 83.66 83.66 83.61 83.61 2.8K
12:17 83.55 83.56 83.55 83.56 8.7K
12:18 83.52 83.60 83.45 83.59 7.9K
12:19 83.59 83.69 83.59 83.69 0.4K
12:20 83.69 83.69 83.61 83.69 0.7K
12:21 83.59 83.61 83.55 83.55 6.0K
12:22 83.48 83.48 83.48 83.48 0.7K
12:23 83.56 83.56 83.56 83.56 0.8K
12:24 83.51 83.55 83.48 83.55 4.2K
12:25 83.49 83.49 83.49 83.49 0.4K
12:26 83.49 83.56 83.49 83.53 1.2K
12:27 83.53 83.56 83.53 83.56 0.8K
12:28 83.56 83.56 83.56 83.56 0.2K
12:29 83.56 83.57 83.56 83.57 0.4K
12:30 83.57 83.57 83.42 83.42 9.2K
12:31 83.42 83.42 83.27 83.29 2.7K
12:32 83.21 83.27 83.16 83.16 12.8K
12:33 83.16 83.23 83.16 83.23 1.1K
12:34 83.23 83.23 83.23 83.23 0.8K
12:35 83.23 83.23 83.23 83.23 0.3K
12:36 83.23 83.24 83.16 83.16 0.8K
12:37 83.16 83.24 83.16 83.24 1.2K
12:38 83.24 83.24 83.11 83.11 4.0K
12:39 83.11 83.23 83.11 83.23 4.6K
12:40 83.23 83.23 83.10 83.10 1.6K
12:41 83.10 83.10 83.10 83.10 0.3K
12:42 83.15 83.16 83.15 83.16 0.6K
12:43 83.10 83.10 83.08 83.08 2.3K
12:44 83.04 83.04 83.01 83.01 0.9K
12:45 83.01 83.02 83.01 83.02 1.4K
12:46 83.02 83.02 82.92 82.92 1.2K
12:47 82.92 82.92 82.86 82.86 1.1K
12:48 82.86 82.86 82.86 82.86 0.6K
12:49 82.86 82.87 82.86 82.87 1.6K
12:50 82.87 82.87 82.87 82.87 0.5K
12:51 82.87 82.87 82.80 82.80 4.6K
12:52 82.80 82.80 82.66 82.66 3.6K
12:53 82.73 82.73 82.73 82.73 0.4K
12:54 82.73 82.73 82.73 82.73 0.8K
12:55 82.73 82.75 82.73 82.75 3.8K
12:56 82.75 82.79 82.75 82.79 2.3K
12:57 82.73 82.73 82.68 82.68 2.7K
12:58 82.68 82.68 82.68 82.68 1.1K
12:59 82.68 82.68 82.62 82.62 1.5K
13:00 82.62 82.63 82.62 82.63 1.0K
13:01 82.67 82.69 82.67 82.69 8.3K
13:02 82.69 82.69 82.69 82.69 0.8K
13:03 82.68 82.68 82.68 82.68 5.2K
13:04 82.68 82.72 82.68 82.72 5.2K
13:05 82.72 82.79 82.72 82.79 13.7K
13:06 82.79 82.88 82.79 82.88 6.5K
13:07 82.96 82.96 82.96 82.96 3.2K
13:08 82.96 82.96 82.96 82.96 0.1K
13:09 82.96 82.96 82.93 82.93 1.7K
13:10 82.93 82.95 82.93 82.95 0.9K
13:11 82.95 82.95 82.84 82.84 1.9K
13:12 82.84 82.84 82.79 82.79 2.1K
13:13 82.79 82.79 82.79 82.79 0.1K
13:14 82.82 82.82 82.82 82.82 1.4K
13:15 82.82 82.90 82.78 82.90 3.5K
13:16 82.90 82.92 82.90 82.92 0.2K
13:17 82.92 82.92 82.87 82.92 0.4K
13:18 82.92 82.92 82.92 82.92 0.7K
13:19 82.92 82.92 82.76 82.76 3.8K
13:20 82.76 82.76 82.76 82.76 0.3K
13:21 82.76 82.76 82.56 82.56 5.7K
13:22 82.55 82.55 82.55 82.55 0.4K
13:23 82.55 82.55 82.54 82.54 0.7K
13:24 82.54 82.54 82.46 82.46 4.2K
13:25 82.46 82.46 82.46 82.46 0.4K
13:26 82.46 82.49 82.46 82.49 2.5K
13:27 82.51 82.51 82.51 82.51 2.8K
13:28 82.51 82.54 82.51 82.54 2.1K
13:29 82.54 82.55 82.50 82.55 0.7K
13:30 82.54 82.59 82.54 82.54 5.6K
13:31 82.54 82.54 82.54 82.54 0.7K
13:32 82.54 82.58 82.54 82.58 2.5K
13:33 82.58 82.58 82.58 82.58 2.9K
13:34 82.58 82.58 82.58 82.58 0.3K
13:35 82.58 82.64 82.56 82.56 2.3K
13:36 82.59 82.59 82.58 82.58 1.5K
13:37 82.60 82.60 82.54 82.58 8.5K
13:38 82.56 82.56 82.43 82.45 8.8K
13:39 82.45 82.45 82.40 82.40 0.3K
13:40 82.40 82.40 82.34 82.34 2.1K
13:41 82.34 82.36 82.34 82.36 0.9K
13:42 82.36 82.36 82.23 82.23 2.6K
13:43 82.23 82.30 82.23 82.26 2.8K
13:44 82.26 82.27 82.26 82.27 0.9K
13:45 82.30 82.30 82.30 82.30 1.1K
13:46 82.30 82.30 82.30 82.30 0.3K
13:47 82.24 82.24 82.24 82.24 1.2K
13:48 82.24 82.24 82.24 82.24 0.2K
13:49 82.23 82.24 82.23 82.24 0.7K
13:50 82.24 82.24 82.21 82.21 2.4K
13:51 82.21 82.21 82.13 82.13 0.5K
13:52 82.25 82.27 82.19 82.19 4.0K
13:53 82.19 82.19 82.19 82.19 1.1K
13:54 82.18 82.18 82.17 82.17 0.2K
13:55 82.17 82.17 82.14 82.14 1.1K
13:56 82.14 82.16 82.13 82.13 1.6K
13:57 82.12 82.12 82.12 82.12 0.7K
13:58 82.12 82.33 82.12 82.33 2.6K
13:59 82.33 82.33 82.32 82.32 2.9K
14:00 82.32 82.36 82.32 82.36 0.7K
14:01 82.36 82.36 82.36 82.36 0.3K
14:02 82.36 82.36 82.36 82.36 0.3K
14:03 82.38 82.38 82.38 82.38 1.3K
14:04 82.38 82.45 82.38 82.45 0.6K
14:05 82.44 82.45 82.44 82.45 2.2K
14:06 82.45 82.45 82.38 82.38 1.3K
14:07 82.36 82.36 82.31 82.31 1.9K
14:08 82.42 82.42 82.35 82.35 2.2K
14:09 82.35 82.35 82.35 82.35 0.7K
14:10 82.35 82.37 82.35 82.37 1.2K
14:11 82.40 82.40 82.34 82.34 2.1K
14:12 82.34 82.36 82.34 82.36 2.2K
14:13 82.36 82.45 82.36 82.45 0.9K
14:14 82.45 82.45 82.45 82.45 0.2K
14:15 82.45 82.45 82.45 82.45 0.5K
14:16 82.45 82.52 82.45 82.52 1.9K
14:17 82.52 82.52 82.52 82.52 0.5K
14:18 82.58 82.58 82.58 82.58 0.8K
14:19 82.58 82.65 82.58 82.65 1.2K
14:20 82.65 82.71 82.65 82.71 0.8K
14:21 82.71 82.76 82.67 82.72 3.8K
14:22 82.81 82.81 82.78 82.78 10.5K
14:23 82.78 82.80 82.78 82.80 1.7K
14:24 82.80 82.83 82.80 82.83 2.7K
14:25 82.80 82.80 82.79 82.79 4.0K
14:26 82.79 82.89 82.79 82.89 3.5K
14:27 82.90 82.90 82.85 82.85 2.4K
14:28 82.85 82.96 82.85 82.96 1.2K
14:29 82.96 82.97 82.96 82.97 0.6K
14:30 82.97 82.97 82.97 82.97 0.4K
14:31 82.97 82.97 82.97 82.97 2.5K
14:32 82.97 82.97 82.92 82.92 7.6K
14:33 82.86 82.88 82.86 82.88 1.9K
14:34 82.88 82.88 82.86 82.86 1.2K
14:35 82.86 82.89 82.86 82.89 0.5K
14:36 82.86 82.86 82.80 82.80 2.7K
14:37 82.77 82.77 82.76 82.76 0.9K
14:38 82.76 82.87 82.76 82.87 1.1K
14:39 82.82 82.82 82.82 82.82 0.3K
14:40 82.82 82.82 82.82 82.82 0.3K
14:41 82.76 82.82 82.76 82.82 0.8K
14:42 82.82 82.82 82.82 82.82 0.7K
14:43 82.82 82.82 82.82 82.82 0.8K
14:44 82.82 82.82 82.76 82.77 2.4K
14:45 82.77 82.77 82.73 82.74 0.8K
14:46 82.74 82.75 82.74 82.75 0.7K
14:47 82.75 82.80 82.75 82.80 6.5K
14:48 82.78 82.78 82.76 82.76 4.5K
14:49 82.79 82.79 82.79 82.79 1.5K
14:50 82.78 82.89 82.78 82.89 8.8K
14:51 82.89 82.89 82.88 82.88 1.8K
14:52 82.88 82.88 82.82 82.82 2.0K
14:53 82.82 82.90 82.82 82.90 3.6K
14:54 82.89 82.93 82.88 82.93 1.9K
14:55 82.93 82.97 82.93 82.97 0.6K
14:56 82.99 82.99 82.94 82.98 2.3K
14:57 82.98 82.99 82.95 82.96 6.6K
14:58 82.95 82.95 82.87 82.87 4.7K
14:59 82.90 82.90 82.86 82.89 3.6K
15:00 82.92 82.92 82.90 82.90 3.7K
15:01 82.90 82.90 82.86 82.86 1.1K
15:02 82.86 82.89 82.85 82.89 2.4K
15:03 82.89 82.89 82.89 82.89 1.2K
15:04 82.95 82.98 82.95 82.98 8.5K
15:05 82.98 82.99 82.98 82.99 0.8K
15:06 82.99 82.99 82.91 82.91 4.7K
15:07 82.91 82.93 82.91 82.91 2.2K
15:08 82.91 82.91 82.80 82.80 4.2K
15:09 82.80 82.85 82.80 82.85 0.5K
15:10 82.85 82.90 82.85 82.90 2.1K
15:11 82.90 82.90 82.85 82.89 1.6K
15:12 82.89 82.89 82.82 82.88 1.6K
15:13 82.88 82.94 82.88 82.90 12.9K
15:14 82.90 83.02 82.90 83.02 1.1K
15:15 83.02 83.03 83.02 83.03 0.6K
15:16 83.03 83.03 83.03 83.03 0.7K
15:17 83.03 83.03 83.03 83.03 1.1K
15:18 83.03 83.04 82.98 82.98 3.1K
15:19 83.00 83.00 82.90 82.90 6.4K
15:20 82.93 82.93 82.83 82.87 4.1K
15:21 82.83 82.83 82.81 82.81 4.0K
15:22 82.81 82.85 82.80 82.81 7.2K
15:23 82.81 82.90 82.81 82.90 1.0K
15:24 82.82 82.86 82.82 82.82 1.0K
15:25 82.82 82.86 82.82 82.86 2.2K
15:26 82.88 82.95 82.87 82.87 7.7K
15:27 82.93 82.93 82.93 82.93 1.5K
15:28 82.93 82.93 82.93 82.93 0.6K
15:29 82.93 82.94 82.93 82.94 2.5K
15:30 82.94 82.96 82.94 82.96 3.4K
15:31 82.96 82.96 82.96 82.96 1.2K
15:32 82.96 82.96 82.88 82.88 6.7K
15:33 82.88 82.88 82.78 82.84 5.1K
15:34 82.84 82.84 82.84 82.84 1.0K
15:35 82.84 82.84 82.81 82.81 1.9K
15:36 82.81 82.84 82.76 82.78 6.2K
15:37 82.78 82.83 82.78 82.83 1.9K
15:38 82.85 82.85 82.85 82.85 2.4K
15:39 82.85 82.85 82.85 82.85 0.6K
15:40 82.84 82.84 82.76 82.76 7.2K
15:41 82.76 82.80 82.76 82.80 2.4K
15:42 82.80 82.81 82.75 82.75 8.7K
15:43 82.75 82.78 82.75 82.78 1.8K
15:44 82.77 82.79 82.77 82.79 1.9K
15:45 82.79 82.79 82.77 82.77 2.9K
15:46 82.79 82.80 82.78 82.78 8.7K
15:47 82.77 82.77 82.75 82.77 4.9K
15:48 82.76 82.76 82.71 82.75 6.1K
15:49 82.78 82.78 82.76 82.76 5.5K
15:50 82.76 82.77 82.76 82.77 4.2K
15:51 82.77 82.77 82.68 82.76 27.0K
15:52 82.76 82.76 82.70 82.70 10.1K
15:53 82.67 82.72 82.64 82.72 14.8K
15:54 82.71 82.84 82.70 82.78 20.8K
15:55 82.78 82.81 82.76 82.80 10.2K
15:56 82.75 82.76 82.71 82.76 27.5K
15:57 82.75 82.83 82.75 82.80 25.1K
15:58 82.79 82.81 82.79 82.81 30.1K
15:59 82.80 82.86 82.80 82.86 53.5K
16:00 82.87 82.88 82.78 82.85 350.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles