Elastic (ESTC)

ESTC
🏛️ Estados Unidos →
85.58
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 85.20 86.00 85.05 85.24 8.9K
09:32 85.24 85.24 85.24 85.24 0.0K
09:33 85.24 85.24 85.24 85.24 0.0K
09:34 85.24 85.24 85.24 85.24 0.1K
09:35 85.24 85.24 84.40 84.40 1.5K
09:36 84.41 84.41 84.40 84.40 0.8K
09:37 84.40 84.40 84.39 84.39 1.3K
09:38 84.61 84.61 84.42 84.52 6.6K
09:39 84.52 84.54 84.52 84.53 1.8K
09:40 84.53 84.53 84.53 84.53 0.0K
09:41 84.53 84.83 84.52 84.83 4.3K
09:42 84.82 85.02 84.82 84.82 2.7K
09:43 84.82 84.92 84.82 84.92 1.9K
09:44 84.92 84.92 84.92 84.92 1.9K
09:45 84.92 84.92 84.91 84.91 0.6K
09:46 84.91 85.29 84.91 84.91 0.4K
09:47 84.91 84.91 84.91 84.91 0.0K
09:48 84.91 84.91 84.72 84.72 5.0K
09:49 84.72 85.02 84.72 85.02 5.4K
09:50 85.02 85.02 85.02 85.02 0.1K
09:51 84.91 85.00 84.91 85.00 1.1K
09:52 85.04 85.16 85.04 85.16 2.0K
09:53 85.16 85.28 85.16 85.28 0.2K
09:54 85.28 85.28 85.28 85.28 0.3K
09:55 85.28 85.29 85.11 85.11 1.6K
09:56 85.11 85.11 85.11 85.11 0.1K
09:57 85.20 85.31 85.20 85.31 2.1K
09:58 85.31 85.32 85.31 85.32 0.3K
09:59 85.32 85.32 85.08 85.08 3.1K
10:00 85.08 85.11 85.08 85.11 1.2K
10:01 85.11 85.12 85.10 85.12 4.3K
10:02 85.13 85.18 85.13 85.18 3.1K
10:03 85.19 85.22 85.19 85.22 3.3K
10:04 85.22 85.36 85.22 85.36 2.9K
10:05 85.36 85.36 85.36 85.36 0.2K
10:06 85.36 85.36 85.28 85.28 1.1K
10:07 85.28 85.28 85.28 85.28 0.1K
10:08 85.28 85.30 85.28 85.30 0.4K
10:09 85.15 85.15 85.15 85.15 0.7K
10:10 85.15 85.15 85.00 85.00 1.2K
10:11 85.02 85.05 85.02 85.05 1.4K
10:12 85.06 85.06 85.06 85.06 1.4K
10:13 85.06 85.06 84.86 84.86 0.6K
10:14 84.97 84.97 84.86 84.86 2.6K
10:15 84.86 84.86 84.86 84.86 0.4K
10:16 84.86 84.86 84.86 84.86 0.2K
10:17 84.86 84.86 84.83 84.83 0.6K
10:18 84.83 84.83 84.83 84.83 0.7K
10:19 84.89 84.92 84.85 84.92 2.7K
10:20 84.87 84.89 84.86 84.89 1.0K
10:21 84.89 84.90 84.89 84.89 0.8K
10:22 84.89 84.92 84.86 84.92 6.7K
10:23 85.00 85.09 85.00 85.09 2.2K
10:24 85.09 85.09 84.88 84.88 1.7K
10:25 84.88 84.88 84.88 84.88 0.1K
10:26 84.88 84.97 84.88 84.97 1.7K
10:27 84.97 84.98 84.97 84.98 0.7K
10:28 84.98 84.98 84.98 84.98 0.7K
10:29 85.00 85.02 84.97 84.97 8.5K
10:30 85.04 85.08 85.00 85.08 1.4K
10:31 85.08 85.08 85.08 85.08 0.4K
10:32 85.08 85.09 85.04 85.09 0.5K
10:33 85.09 85.11 85.09 85.11 2.4K
10:34 85.11 85.11 85.11 85.11 0.4K
10:35 85.21 85.22 85.21 85.21 0.8K
10:36 85.21 85.21 85.09 85.09 1.5K
10:37 85.13 85.13 85.03 85.03 1.1K
10:38 85.03 85.04 85.03 85.04 0.6K
10:39 85.04 85.04 85.00 85.00 0.6K
10:40 85.13 85.17 85.13 85.17 3.2K
10:41 85.16 85.16 85.16 85.16 0.2K
10:42 85.16 85.16 85.16 85.16 3.3K
10:43 85.16 85.18 85.09 85.09 3.4K
10:44 85.11 85.18 85.10 85.10 5.5K
10:45 85.10 85.10 84.98 85.02 1.2K
10:46 85.08 85.11 85.06 85.11 3.7K
10:47 85.05 85.08 85.04 85.04 1.3K
10:48 85.04 85.04 85.04 85.04 1.0K
10:49 85.04 85.04 85.03 85.03 0.5K
10:50 85.04 85.04 85.01 85.01 1.8K
10:51 85.01 85.01 85.01 85.01 1.9K
10:52 85.01 85.02 85.01 85.02 0.8K
10:53 85.03 85.03 85.03 85.03 1.3K
10:54 85.04 85.04 84.80 84.80 4.1K
10:55 84.80 84.80 84.68 84.69 1.1K
10:56 84.70 84.70 84.50 84.50 1.1K
10:57 84.50 84.69 84.39 84.64 13.4K
10:58 84.68 84.68 84.68 84.68 0.4K
10:59 84.78 84.78 84.78 84.78 0.4K
11:00 84.78 84.78 84.70 84.70 1.2K
11:01 84.70 84.70 84.70 84.70 0.5K
11:02 84.74 84.74 84.74 84.74 0.3K
11:03 84.74 84.74 84.74 84.74 0.3K
11:04 84.74 84.74 84.66 84.66 0.6K
11:05 84.66 84.66 84.59 84.63 0.9K
11:06 84.63 84.68 84.63 84.68 2.6K
11:07 84.68 84.85 84.68 84.85 1.7K
11:08 84.85 84.85 84.79 84.82 1.5K
11:09 84.82 84.95 84.82 84.92 19.2K
11:10 84.92 84.92 84.92 84.92 1.4K
11:11 84.92 84.98 84.92 84.97 2.6K
11:12 84.97 85.03 84.94 85.03 1.3K
11:13 85.03 85.03 84.98 84.98 0.7K
11:14 84.99 84.99 84.99 84.99 1.1K
11:15 85.04 85.04 85.01 85.01 1.8K
11:16 85.03 85.03 85.03 85.03 1.0K
11:17 85.03 85.06 85.03 85.06 1.1K
11:18 85.06 85.09 85.06 85.09 0.4K
11:19 85.09 85.15 85.09 85.15 1.8K
11:20 85.15 85.15 85.11 85.11 2.0K
11:21 85.11 85.15 85.11 85.15 2.7K
11:22 85.16 85.16 85.16 85.16 1.9K
11:23 85.16 85.18 85.16 85.18 0.6K
11:24 85.18 85.22 85.18 85.22 5.8K
11:25 85.22 85.22 85.18 85.18 1.7K
11:26 85.24 85.28 85.24 85.28 18.7K
11:27 85.30 85.30 85.25 85.25 7.9K
11:28 85.29 85.29 85.29 85.29 0.3K
11:29 85.29 85.38 85.29 85.38 11.5K
11:30 85.37 85.37 85.34 85.37 6.8K
11:31 85.28 85.28 85.17 85.18 20.1K
11:32 85.20 85.25 85.19 85.19 8.0K
11:33 85.23 85.37 85.23 85.37 13.9K
11:34 85.37 85.37 85.33 85.33 1.5K
11:35 85.35 85.35 85.35 85.35 1.0K
11:36 85.36 85.36 85.33 85.36 2.0K
11:37 85.30 85.35 85.30 85.35 1.3K
11:38 85.35 85.41 85.35 85.41 17.9K
11:39 85.44 85.44 85.34 85.34 9.2K
11:40 85.38 85.39 85.38 85.39 2.1K
11:41 85.35 85.53 85.35 85.53 11.0K
11:42 85.54 85.71 85.54 85.71 4.8K
11:43 85.71 85.77 85.71 85.72 5.7K
11:44 85.72 85.81 85.70 85.81 1.5K
11:45 85.80 85.81 85.80 85.81 0.9K
11:46 85.81 85.81 85.77 85.77 1.0K
11:47 85.75 85.80 85.75 85.80 1.6K
11:48 85.80 85.80 85.73 85.78 0.5K
11:49 85.78 85.78 85.78 85.78 0.6K
11:50 85.80 85.81 85.72 85.72 1.9K
11:51 85.79 85.79 85.73 85.73 0.7K
11:52 85.77 85.77 85.64 85.64 3.1K
11:53 85.64 85.64 85.52 85.58 3.5K
11:54 85.58 85.58 85.57 85.57 0.8K
11:55 85.57 85.58 85.57 85.57 2.7K
11:56 85.51 85.51 85.42 85.46 3.8K
11:57 85.46 85.46 85.28 85.36 3.2K
11:58 85.37 85.40 85.33 85.33 9.9K
11:59 85.33 85.33 85.31 85.31 0.8K
12:00 85.31 85.31 85.30 85.30 0.4K
12:01 85.30 85.36 85.30 85.36 21.9K
12:02 85.36 85.52 85.36 85.52 10.8K
12:03 85.50 85.54 85.50 85.54 0.5K
12:04 85.49 85.54 85.49 85.54 1.4K
12:05 85.54 85.65 85.54 85.65 9.5K
12:06 85.65 85.66 85.65 85.66 1.6K
12:07 85.64 85.66 85.64 85.66 0.7K
12:08 85.66 85.66 85.66 85.66 0.4K
12:09 85.67 85.67 85.67 85.67 0.6K
12:10 85.67 85.68 85.67 85.67 3.4K
12:11 85.67 85.88 85.64 85.88 7.1K
12:12 85.93 85.93 85.85 85.85 1.5K
12:13 85.80 85.92 85.80 85.92 1.8K
12:14 85.92 85.92 85.92 85.92 0.4K
12:15 85.98 86.06 85.96 86.06 3.2K
12:16 86.06 86.06 86.06 86.06 0.2K
12:17 86.00 86.05 86.00 86.05 0.8K
12:18 86.01 86.01 85.85 85.91 8.9K
12:19 85.97 85.97 85.97 85.97 0.5K
12:20 85.97 85.97 85.97 85.97 0.2K
12:21 85.97 85.97 85.97 85.97 0.3K
12:22 85.89 85.93 85.87 85.87 4.3K
12:23 85.85 85.89 85.82 85.82 1.1K
12:24 85.82 85.88 85.82 85.82 1.4K
12:25 85.81 85.81 85.81 85.81 1.6K
12:26 85.81 85.83 85.75 85.75 1.6K
12:27 85.75 85.75 85.71 85.71 1.2K
12:28 85.68 85.68 85.68 85.68 0.4K
12:29 85.68 85.75 85.63 85.63 2.3K
12:30 85.63 85.63 85.63 85.63 0.8K
12:31 85.61 85.61 85.56 85.56 1.5K
12:32 85.56 85.57 85.52 85.57 0.8K
12:33 85.52 85.57 85.51 85.51 1.9K
12:34 85.55 85.55 85.48 85.54 1.2K
12:35 85.48 85.48 85.48 85.48 0.3K
12:36 85.48 85.48 85.45 85.45 0.8K
12:37 85.45 85.61 85.45 85.61 21.2K
12:38 85.58 85.61 85.58 85.61 4.7K
12:39 85.66 85.69 85.65 85.65 14.9K
12:40 85.69 85.70 85.67 85.70 14.8K
12:41 85.70 85.70 85.70 85.70 0.1K
12:42 85.70 85.70 85.70 85.70 0.5K
12:43 85.70 85.70 85.64 85.64 1.7K
12:44 85.63 85.70 85.61 85.70 9.2K
12:45 85.75 85.76 85.75 85.76 8.4K
12:46 85.74 85.76 85.68 85.72 9.9K
12:47 85.67 85.67 85.67 85.67 0.8K
12:48 85.70 85.71 85.70 85.71 0.8K
12:49 85.72 85.74 85.72 85.74 3.7K
12:50 85.74 85.74 85.70 85.72 4.0K
12:51 85.72 85.72 85.69 85.71 1.9K
12:52 85.71 85.77 85.71 85.77 2.1K
12:53 85.77 85.77 85.72 85.76 1.0K
12:54 85.76 85.76 85.76 85.76 0.1K
12:55 85.76 85.76 85.76 85.76 0.5K
12:56 85.65 85.65 85.65 85.65 3.2K
12:57 85.65 85.65 85.65 85.65 0.6K
12:58 85.65 85.66 85.64 85.66 0.6K
12:59 85.66 85.66 85.66 85.66 0.5K
13:00 85.70 85.74 85.70 85.74 4.7K
13:01 85.74 85.74 85.74 85.74 0.8K
13:02 85.74 85.74 85.70 85.70 0.5K
13:03 85.70 85.84 85.62 85.84 61.0K
13:04 85.89 85.94 85.84 85.94 3.3K
13:05 85.95 85.95 85.82 85.82 3.1K
13:06 85.82 85.82 85.64 85.64 4.8K
13:07 85.71 85.71 85.71 85.71 2.3K
13:08 85.83 85.95 85.83 85.95 2.7K
13:09 86.04 86.04 86.04 86.04 1.7K
13:10 86.04 86.04 86.04 86.04 1.6K
13:11 86.04 86.04 86.04 86.04 0.5K
13:12 85.99 86.10 85.98 86.10 54.6K
13:13 86.04 86.04 86.01 86.01 3.8K
13:14 86.01 86.01 85.96 85.96 3.7K
13:15 85.96 86.00 85.92 85.92 1.3K
13:16 85.98 85.98 85.98 85.98 0.7K
13:17 85.98 86.02 85.98 86.02 0.6K
13:18 86.02 86.02 86.02 86.02 0.2K
13:19 85.99 85.99 85.92 85.99 1.4K
13:20 85.99 85.99 85.99 85.99 1.4K
13:21 85.99 85.99 85.87 85.87 2.9K
13:22 85.87 85.89 85.81 85.81 2.2K
13:23 85.86 85.95 85.86 85.95 1.9K
13:24 85.95 85.95 85.93 85.93 0.5K
13:25 85.93 86.00 85.93 86.00 1.6K
13:26 86.01 86.01 86.00 86.00 0.8K
13:27 86.00 86.01 86.00 86.01 1.7K
13:28 86.01 86.01 86.01 86.01 0.7K
13:29 86.01 86.09 86.01 86.09 3.4K
13:30 86.09 86.13 86.09 86.13 2.1K
13:31 86.13 86.13 86.13 86.13 0.1K
13:32 86.13 86.13 86.13 86.13 0.6K
13:33 86.13 86.13 86.13 86.13 0.6K
13:34 86.13 86.13 85.96 85.96 1.3K
13:35 85.96 85.96 85.92 85.94 1.7K
13:36 85.94 85.98 85.88 85.98 1.7K
13:37 85.98 85.98 85.95 85.95 1.3K
13:38 85.95 86.10 85.95 86.10 1.5K
13:39 86.12 86.12 86.12 86.12 0.9K
13:40 86.12 86.12 86.12 86.12 0.6K
13:41 86.12 86.12 86.12 86.12 0.3K
13:42 86.12 86.12 85.95 85.95 2.3K
13:43 85.95 85.98 85.95 85.98 0.4K
13:44 86.04 86.04 86.01 86.01 1.2K
13:45 86.01 86.01 86.01 86.01 0.5K
13:46 86.01 86.01 86.01 86.01 0.3K
13:47 86.01 86.01 85.99 85.99 1.5K
13:48 85.99 85.99 85.99 85.99 0.2K
13:49 85.92 85.92 85.89 85.89 0.6K
13:50 85.89 85.98 85.89 85.98 1.9K
13:51 86.03 86.05 86.00 86.05 2.1K
13:52 86.04 86.04 86.00 86.02 2.5K
13:53 86.02 86.10 86.02 86.10 2.4K
13:54 86.13 86.13 86.13 86.13 1.6K
13:55 86.13 86.16 86.13 86.16 1.6K
13:56 86.13 86.13 86.07 86.07 2.3K
13:57 86.07 86.07 85.98 85.98 1.7K
13:58 85.98 85.98 85.93 85.93 1.2K
13:59 85.96 86.01 85.96 86.01 1.4K
14:00 86.01 86.01 86.01 86.01 0.5K
14:01 86.01 86.01 85.88 85.97 4.8K
14:02 85.97 85.97 85.97 85.97 0.6K
14:03 85.97 85.97 85.97 85.97 0.3K
14:04 85.97 85.97 85.94 85.94 1.9K
14:05 85.94 85.94 85.94 85.94 0.1K
14:06 85.94 85.94 85.94 85.94 0.0K
14:07 85.94 85.95 85.94 85.95 0.4K
14:08 85.95 85.95 85.95 85.95 0.2K
14:09 85.99 85.99 85.99 85.99 2.1K
14:10 85.99 86.03 85.99 86.03 0.3K
14:11 86.03 86.10 86.03 86.10 2.2K
14:12 86.10 86.10 86.04 86.04 1.1K
14:13 86.04 86.04 86.04 86.04 0.0K
14:14 86.04 86.08 86.04 86.08 1.4K
14:15 86.08 86.08 86.08 86.08 0.3K
14:16 86.08 86.09 86.08 86.09 0.8K
14:17 86.09 86.09 86.05 86.05 1.9K
14:18 86.05 86.05 86.05 86.05 0.2K
14:19 86.05 86.05 86.05 86.05 0.2K
14:20 86.05 86.10 86.05 86.10 0.4K
14:21 86.10 86.15 86.10 86.15 3.4K
14:22 86.15 86.16 86.15 86.16 1.0K
14:23 86.16 86.16 86.11 86.11 2.5K
14:24 86.11 86.12 86.07 86.07 1.6K
14:25 86.07 86.07 86.07 86.07 0.4K
14:26 86.11 86.11 86.09 86.09 3.0K
14:27 86.09 86.11 86.09 86.11 1.3K
14:28 86.11 86.11 86.11 86.11 0.5K
14:29 86.11 86.11 86.11 86.11 0.4K
14:30 86.11 86.11 86.05 86.05 1.3K
14:31 86.08 86.08 86.08 86.08 1.4K
14:32 86.08 86.10 86.08 86.10 1.7K
14:33 86.10 86.13 86.10 86.13 2.6K
14:34 86.13 86.13 86.13 86.13 4.2K
14:35 86.13 86.21 86.13 86.21 0.8K
14:36 86.21 86.21 86.21 86.21 1.0K
14:37 86.21 86.21 86.21 86.21 0.0K
14:38 86.21 86.21 86.21 86.21 1.4K
14:39 86.21 86.26 86.21 86.26 3.3K
14:40 86.25 86.25 86.24 86.24 0.6K
14:41 86.24 86.29 86.24 86.29 2.3K
14:42 86.29 86.29 86.29 86.29 0.3K
14:43 86.29 86.29 86.22 86.22 3.6K
14:44 86.22 86.34 86.22 86.31 12.9K
14:45 86.31 86.31 86.24 86.24 3.0K
14:46 86.24 86.27 86.24 86.27 1.0K
14:47 86.27 86.27 86.27 86.27 0.9K
14:48 86.27 86.27 86.22 86.22 1.5K
14:49 86.22 86.22 86.22 86.22 0.3K
14:50 86.22 86.22 86.22 86.22 0.2K
14:51 86.19 86.19 86.19 86.19 2.1K
14:52 86.17 86.17 86.13 86.13 1.1K
14:53 86.13 86.21 86.13 86.21 0.6K
14:54 86.21 86.21 86.20 86.20 0.9K
14:55 86.20 86.21 86.15 86.15 1.5K
14:56 86.15 86.18 86.14 86.14 1.3K
14:57 86.14 86.18 86.14 86.18 0.5K
14:58 86.18 86.18 86.11 86.11 1.7K
14:59 86.11 86.11 86.11 86.11 0.5K
15:00 86.07 86.09 86.07 86.09 3.6K
15:01 86.09 86.09 86.09 86.09 0.9K
15:02 86.00 86.07 86.00 86.05 4.4K
15:03 86.05 86.05 86.05 86.05 0.4K
15:04 86.05 86.11 86.05 86.10 2.9K
15:05 86.10 86.10 86.10 86.10 0.6K
15:06 86.10 86.10 86.04 86.04 1.2K
15:07 86.03 86.03 86.02 86.02 2.5K
15:08 86.03 86.08 86.03 86.08 2.4K
15:09 86.08 86.08 86.06 86.06 3.1K
15:10 86.06 86.08 86.06 86.08 2.8K
15:11 86.12 86.14 86.12 86.14 1.4K
15:12 86.14 86.14 86.11 86.11 0.7K
15:13 86.11 86.11 86.06 86.06 1.6K
15:14 86.06 86.06 86.00 86.03 1.4K
15:15 86.03 86.03 86.02 86.02 0.9K
15:16 85.96 86.01 85.96 86.01 2.3K
15:17 86.01 86.04 86.01 86.04 1.3K
15:18 86.04 86.04 85.99 86.03 1.1K
15:19 86.03 86.09 86.03 86.09 2.6K
15:20 86.09 86.15 86.09 86.15 2.7K
15:21 86.15 86.28 86.15 86.28 2.1K
15:22 86.28 86.39 86.28 86.39 1.7K
15:23 86.35 86.35 86.35 86.35 3.0K
15:24 86.46 86.46 86.40 86.40 3.5K
15:25 86.40 86.43 86.32 86.43 5.8K
15:26 86.41 86.47 86.39 86.39 8.7K
15:27 86.43 86.43 86.39 86.39 1.2K
15:28 86.39 86.39 86.34 86.34 2.4K
15:29 86.34 86.43 86.34 86.43 3.5K
15:30 86.41 86.48 86.41 86.48 2.9K
15:31 86.46 86.46 86.44 86.44 3.3K
15:32 86.44 86.45 86.43 86.45 2.1K
15:33 86.45 86.45 86.45 86.45 1.4K
15:34 86.45 86.46 86.39 86.39 3.0K
15:35 86.39 86.39 86.39 86.39 0.8K
15:36 86.39 86.41 86.37 86.39 2.6K
15:37 86.32 86.38 86.30 86.38 3.5K
15:38 86.38 86.38 86.38 86.38 1.1K
15:39 86.38 86.38 86.31 86.34 5.4K
15:40 86.34 86.38 86.33 86.34 8.2K
15:41 86.34 86.34 86.34 86.34 1.8K
15:42 86.34 86.37 86.33 86.33 2.7K
15:43 86.37 86.37 86.37 86.37 2.8K
15:44 86.37 86.37 86.37 86.37 3.5K
15:45 86.37 86.39 86.35 86.39 3.2K
15:46 86.39 86.39 86.37 86.37 5.7K
15:47 86.41 86.47 86.38 86.47 4.1K
15:48 86.47 86.49 86.45 86.49 4.6K
15:49 86.50 86.50 86.49 86.49 10.8K
15:50 86.46 86.47 86.42 86.42 6.1K
15:51 86.38 86.38 86.22 86.26 11.6K
15:52 86.20 86.29 86.18 86.29 10.0K
15:53 86.21 86.24 86.19 86.24 9.3K
15:54 86.24 86.27 86.22 86.27 8.8K
15:55 86.26 86.28 86.25 86.25 15.1K
15:56 86.16 86.16 86.05 86.05 17.4K
15:57 86.06 86.12 86.06 86.12 21.5K
15:58 86.11 86.19 86.11 86.19 14.3K
15:59 86.22 86.26 86.14 86.26 46.0K
16:00 86.26 86.30 86.23 86.27 206.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles