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 83.46 83.99 83.46 83.48 15.5K
09:32 83.48 83.91 83.48 83.91 0.2K
09:33 83.91 83.91 83.91 83.91 0.1K
09:34 83.91 84.24 83.90 83.90 3.5K
09:35 84.18 84.18 83.82 83.85 2.5K
09:36 83.90 83.90 83.79 83.80 4.5K
09:37 83.73 83.82 83.73 83.82 2.7K
09:38 84.14 84.14 84.14 84.14 3.2K
09:39 84.15 84.34 84.15 84.22 3.0K
09:40 84.22 84.22 84.22 84.22 0.3K
09:41 84.22 84.27 84.22 84.27 1.3K
09:42 84.27 84.29 84.18 84.29 0.9K
09:43 84.29 84.47 84.29 84.47 1.4K
09:44 84.70 84.70 84.47 84.47 0.5K
09:45 84.30 84.48 84.30 84.48 1.4K
09:46 84.48 84.70 84.48 84.70 2.3K
09:47 84.90 84.90 84.70 84.89 2.2K
09:48 84.84 85.10 84.84 85.04 7.5K
09:49 85.04 85.06 84.95 84.95 11.0K
09:50 85.05 85.05 84.96 85.05 3.8K
09:51 85.05 85.06 84.89 85.06 3.9K
09:52 85.06 85.06 84.90 84.90 4.7K
09:53 84.90 84.90 84.85 84.85 0.9K
09:54 85.00 85.05 84.92 84.98 6.0K
09:55 84.98 85.42 84.98 85.42 11.3K
09:56 85.38 85.46 85.38 85.46 7.2K
09:57 85.46 85.61 85.45 85.53 5.0K
09:58 85.53 85.53 85.53 85.53 2.0K
09:59 85.66 85.66 85.63 85.66 2.2K
10:00 85.58 85.58 85.53 85.53 5.3K
10:01 85.53 85.68 85.44 85.68 8.6K
10:02 85.70 85.70 85.52 85.61 6.0K
10:03 85.74 85.74 85.56 85.59 5.4K
10:04 85.54 85.54 85.38 85.45 5.9K
10:05 85.45 85.46 85.35 85.37 2.7K
10:06 85.35 85.42 85.31 85.31 4.3K
10:07 85.32 85.33 85.23 85.23 5.9K
10:08 85.23 85.29 85.23 85.23 4.0K
10:09 85.23 85.23 85.10 85.10 3.2K
10:10 85.10 85.24 85.09 85.14 2.6K
10:11 85.14 85.49 85.14 85.36 2.9K
10:12 85.36 85.63 85.36 85.61 3.8K
10:13 85.59 85.60 85.59 85.60 2.2K
10:14 85.74 85.74 85.64 85.64 1.7K
10:15 85.64 85.64 85.64 85.64 0.4K
10:16 85.64 85.86 85.64 85.86 2.6K
10:17 85.74 85.74 85.51 85.51 2.9K
10:18 85.51 85.65 85.51 85.56 1.3K
10:19 85.56 85.56 85.47 85.47 1.2K
10:20 85.44 85.44 85.41 85.41 2.2K
10:21 85.52 85.61 85.49 85.61 1.3K
10:22 85.61 85.61 85.61 85.61 2.3K
10:23 85.61 85.69 85.61 85.69 0.8K
10:24 85.65 85.65 85.39 85.39 3.2K
10:25 85.38 85.50 85.38 85.45 1.9K
10:26 85.45 85.45 85.23 85.30 9.3K
10:27 85.32 85.41 85.32 85.39 3.9K
10:28 85.45 85.52 85.45 85.52 3.2K
10:29 85.46 85.54 85.46 85.47 1.4K
10:30 85.47 85.55 85.46 85.55 1.2K
10:31 85.55 85.57 85.55 85.57 1.7K
10:32 85.50 85.55 85.50 85.55 5.1K
10:33 85.68 85.78 85.68 85.78 4.0K
10:34 85.78 85.87 85.78 85.87 0.8K
10:35 85.83 85.83 85.80 85.80 2.8K
10:36 85.80 85.87 85.80 85.87 1.3K
10:37 85.72 85.77 85.72 85.77 3.4K
10:38 85.70 85.74 85.70 85.72 3.4K
10:39 85.67 85.67 85.60 85.62 5.8K
10:40 85.54 85.61 85.54 85.55 3.2K
10:41 85.62 85.62 85.59 85.60 3.3K
10:42 85.60 85.63 85.56 85.63 3.9K
10:43 85.60 85.64 85.60 85.64 1.7K
10:44 85.64 85.64 85.59 85.59 2.2K
10:45 85.59 85.63 85.59 85.63 3.5K
10:46 85.68 85.68 85.68 85.68 0.5K
10:47 85.63 85.63 85.49 85.51 5.6K
10:48 85.51 85.56 85.51 85.56 1.5K
10:49 85.56 85.61 85.47 85.61 2.0K
10:50 85.61 85.61 85.61 85.61 0.5K
10:51 85.61 85.61 85.48 85.48 8.0K
10:52 85.48 85.48 85.38 85.41 1.6K
10:53 85.45 85.45 85.45 85.45 4.5K
10:54 85.24 85.28 85.24 85.28 5.4K
10:55 85.28 85.40 85.28 85.40 1.9K
10:56 85.40 85.40 85.40 85.40 0.3K
10:57 85.40 85.40 85.28 85.28 0.6K
10:58 85.35 85.41 85.35 85.41 3.3K
10:59 85.41 85.52 85.41 85.52 2.5K
11:00 85.51 85.55 85.48 85.50 4.6K
11:01 85.50 85.58 85.50 85.55 2.6K
11:02 85.55 85.56 85.55 85.56 2.2K
11:03 85.64 85.78 85.64 85.74 5.2K
11:04 85.74 85.77 85.74 85.76 1.5K
11:05 85.76 85.77 85.76 85.77 0.9K
11:06 85.77 85.83 85.77 85.83 0.9K
11:07 85.77 85.81 85.77 85.81 2.2K
11:08 85.83 85.86 85.83 85.86 2.2K
11:09 85.86 85.87 85.84 85.85 6.2K
11:10 85.78 85.90 85.78 85.90 1.1K
11:11 85.88 85.92 85.87 85.87 2.1K
11:12 85.87 85.93 85.87 85.93 1.5K
11:13 85.93 85.93 85.93 85.93 0.8K
11:14 85.93 85.93 85.84 85.84 3.2K
11:15 85.84 85.90 85.84 85.85 0.9K
11:16 85.90 85.90 85.82 85.82 3.1K
11:17 85.82 85.86 85.81 85.85 1.0K
11:18 85.97 85.97 85.93 85.93 2.0K
11:19 85.98 86.06 85.93 86.06 3.3K
11:20 86.06 86.06 86.05 86.05 0.6K
11:21 86.06 86.06 85.95 85.95 3.9K
11:22 85.93 85.95 85.93 85.95 1.5K
11:23 85.95 85.95 85.93 85.93 0.4K
11:24 85.98 86.00 85.98 86.00 1.6K
11:25 86.00 86.08 86.00 86.06 1.9K
11:26 86.06 86.08 86.06 86.08 0.4K
11:27 86.08 86.08 86.05 86.08 2.7K
11:28 86.08 86.16 86.08 86.16 1.6K
11:29 86.11 86.11 86.11 86.11 4.0K
11:30 86.11 86.11 86.01 86.01 2.9K
11:31 86.01 86.01 85.82 85.82 3.7K
11:32 85.82 85.82 85.81 85.81 0.6K
11:33 85.89 85.94 85.87 85.93 3.5K
11:34 85.93 85.93 85.93 85.93 1.9K
11:35 85.91 85.91 85.79 85.79 1.4K
11:36 85.88 85.88 85.72 85.72 4.4K
11:37 85.73 85.80 85.73 85.80 5.1K
11:38 85.82 85.92 85.82 85.86 2.2K
11:39 85.87 85.87 85.86 85.86 1.0K
11:40 85.86 85.89 85.86 85.89 0.6K
11:41 85.89 85.90 85.89 85.90 0.8K
11:42 85.90 85.90 85.90 85.90 0.6K
11:43 85.90 85.90 85.89 85.89 0.8K
11:44 85.89 86.03 85.89 86.03 3.1K
11:45 86.03 86.03 85.84 85.87 7.9K
11:46 85.87 85.98 85.87 85.98 1.4K
11:47 85.95 86.00 85.95 86.00 1.9K
11:48 86.01 86.04 85.97 86.01 1.9K
11:49 85.95 86.04 85.95 86.04 0.6K
11:50 86.04 86.04 85.96 85.96 61.4K
11:51 85.96 86.00 85.94 86.00 9.0K
11:52 85.78 85.78 85.74 85.74 15.1K
11:53 85.74 85.75 85.74 85.75 1.3K
11:54 85.75 85.75 85.64 85.65 4.2K
11:55 85.65 85.65 85.64 85.64 1.0K
11:56 85.64 85.69 85.64 85.65 1.5K
11:57 85.65 85.65 85.65 85.65 0.7K
11:58 85.65 85.65 85.59 85.59 3.2K
11:59 85.67 85.67 85.67 85.67 1.0K
12:00 85.63 85.63 85.63 85.63 0.7K
12:01 85.68 85.70 85.67 85.70 2.2K
12:02 85.70 85.70 85.69 85.69 1.0K
12:03 85.69 85.70 85.69 85.70 0.9K
12:04 85.70 85.70 85.57 85.59 5.1K
12:05 85.59 85.59 85.58 85.58 1.3K
12:06 85.58 85.58 85.50 85.50 5.5K
12:07 85.50 85.50 85.44 85.44 1.0K
12:08 85.44 85.44 85.41 85.41 1.9K
12:09 85.41 85.41 85.38 85.38 0.8K
12:10 85.38 85.38 85.34 85.34 5.3K
12:11 85.41 85.42 85.31 85.42 3.5K
12:12 85.36 85.36 85.33 85.33 0.9K
12:13 85.33 85.33 85.28 85.28 1.0K
12:14 85.24 85.24 85.16 85.16 1.2K
12:15 85.16 85.16 85.16 85.16 0.6K
12:16 85.16 85.25 85.16 85.25 3.0K
12:17 85.25 85.28 85.19 85.19 2.8K
12:18 85.18 85.21 85.18 85.21 0.8K
12:19 85.21 85.21 85.21 85.21 0.3K
12:20 85.13 85.18 85.13 85.17 1.9K
12:21 85.17 85.17 85.10 85.10 1.6K
12:22 85.02 85.05 85.02 85.05 7.6K
12:23 85.10 85.10 85.06 85.06 3.1K
12:24 85.03 85.06 85.00 85.00 1.6K
12:25 85.00 85.07 85.00 85.07 0.8K
12:26 85.07 85.14 85.07 85.14 2.9K
12:27 85.14 85.14 85.14 85.14 1.2K
12:28 85.14 85.17 85.14 85.17 0.6K
12:29 85.17 85.17 85.14 85.14 2.2K
12:30 85.14 85.14 85.13 85.13 2.8K
12:31 85.12 85.16 85.12 85.16 2.6K
12:32 85.09 85.09 85.09 85.09 4.6K
12:33 85.09 85.14 85.09 85.14 0.7K
12:34 85.13 85.13 85.04 85.04 1.9K
12:35 85.04 85.04 85.01 85.01 0.3K
12:36 85.01 85.01 85.00 85.01 6.6K
12:37 85.00 85.00 84.93 84.93 4.0K
12:38 84.99 84.99 84.97 84.97 1.9K
12:39 84.97 85.04 84.92 84.92 0.4K
12:40 84.92 84.92 84.92 84.92 0.2K
12:41 84.92 85.04 84.92 85.04 0.9K
12:42 85.05 85.05 85.05 85.05 0.8K
12:43 85.05 85.05 84.97 84.97 2.1K
12:44 84.97 84.97 84.97 84.97 0.7K
12:45 84.97 85.03 84.97 85.03 0.8K
12:46 85.03 85.12 85.03 85.12 3.4K
12:47 85.12 85.12 85.12 85.12 0.6K
12:48 85.12 85.12 85.12 85.12 0.5K
12:49 85.12 85.19 85.12 85.19 1.3K
12:50 85.20 85.22 85.20 85.22 2.2K
12:51 85.22 85.24 85.16 85.16 3.1K
12:52 85.16 85.16 85.07 85.07 1.5K
12:53 85.05 85.10 85.02 85.02 1.5K
12:54 85.02 85.08 85.02 85.08 0.3K
12:55 85.08 85.13 85.08 85.13 0.2K
12:56 85.13 85.13 85.05 85.05 1.0K
12:57 85.05 85.12 85.05 85.12 1.1K
12:58 85.12 85.12 85.02 85.02 3.8K
12:59 85.02 85.08 85.02 85.08 0.9K
13:00 85.10 85.10 85.10 85.10 0.5K
13:01 85.10 85.12 85.10 85.12 1.8K
13:02 85.12 85.15 85.12 85.15 1.7K
13:03 85.15 85.15 85.07 85.07 0.6K
13:04 85.07 85.10 85.07 85.10 1.0K
13:05 85.10 85.11 85.10 85.11 0.3K
13:06 85.11 85.16 85.11 85.16 0.9K
13:07 85.16 85.16 85.15 85.15 1.2K
13:08 85.15 85.15 85.06 85.06 3.1K
13:09 85.06 85.06 85.06 85.06 0.8K
13:10 85.09 85.09 85.01 85.01 2.1K
13:11 85.05 85.05 85.05 85.05 0.4K
13:12 85.05 85.05 84.98 84.98 3.0K
13:13 84.99 84.99 84.99 84.99 1.8K
13:14 84.99 84.99 84.99 84.99 0.2K
13:15 84.99 84.99 84.99 84.99 0.2K
13:16 84.99 85.09 84.99 85.09 2.4K
13:17 85.05 85.12 85.05 85.12 1.0K
13:18 85.12 85.12 85.12 85.12 0.2K
13:19 85.11 85.13 85.11 85.13 0.9K
13:20 85.13 85.16 85.13 85.16 1.2K
13:21 85.16 85.18 85.14 85.18 1.6K
13:22 85.10 85.10 85.10 85.10 3.1K
13:23 85.10 85.10 85.10 85.10 0.7K
13:24 85.10 85.10 85.03 85.03 2.5K
13:25 85.05 85.05 85.05 85.05 3.7K
13:26 85.05 85.05 85.05 85.05 0.3K
13:27 85.09 85.10 85.02 85.03 13.9K
13:28 85.03 85.07 85.03 85.07 1.0K
13:29 85.07 85.07 84.97 84.97 2.5K
13:30 84.99 84.99 84.99 84.99 1.0K
13:31 84.99 84.99 84.99 84.99 1.2K
13:32 84.99 84.99 84.99 84.99 0.3K
13:33 84.99 85.05 84.99 85.05 2.7K
13:34 85.09 85.09 85.04 85.04 1.0K
13:35 85.04 85.04 85.04 85.04 0.1K
13:36 85.04 85.11 85.04 85.10 2.0K
13:37 85.10 85.10 85.10 85.10 0.6K
13:38 85.10 85.10 85.05 85.05 0.7K
13:39 85.05 85.11 85.00 85.00 4.0K
13:40 85.00 85.02 85.00 85.02 0.6K
13:41 84.91 84.91 84.88 84.88 4.3K
13:42 84.88 84.88 84.88 84.88 1.7K
13:43 84.94 84.94 84.88 84.88 2.4K
13:44 84.88 84.88 84.88 84.88 1.0K
13:45 84.88 84.89 84.88 84.89 2.1K
13:46 84.89 84.89 84.89 84.89 0.2K
13:47 84.96 84.96 84.96 84.96 3.3K
13:48 84.96 84.96 84.96 84.96 0.7K
13:49 84.96 84.96 84.96 84.96 0.5K
13:50 84.96 84.96 84.96 84.96 0.2K
13:51 84.96 84.99 84.93 84.99 0.6K
13:52 84.99 84.99 84.84 84.85 4.2K
13:53 84.85 84.85 84.85 84.85 0.6K
13:54 84.85 84.85 84.82 84.82 0.7K
13:55 84.82 84.82 84.80 84.80 1.3K
13:56 84.80 84.80 84.80 84.80 1.5K
13:57 84.80 84.80 84.79 84.79 2.2K
13:58 84.78 84.82 84.78 84.82 1.2K
13:59 84.82 84.82 84.82 84.82 0.5K
14:00 84.77 84.77 84.71 84.75 3.5K
14:01 84.71 84.71 84.71 84.71 0.9K
14:02 84.78 84.89 84.78 84.82 5.4K
14:03 84.82 84.82 84.77 84.77 3.5K
14:04 84.77 84.77 84.77 84.77 0.6K
14:05 84.77 84.79 84.74 84.74 2.5K
14:06 84.74 84.74 84.69 84.69 2.5K
14:07 84.69 84.70 84.69 84.70 1.3K
14:08 84.70 84.70 84.62 84.63 2.1K
14:09 84.63 84.64 84.63 84.63 1.0K
14:10 84.63 84.63 84.63 84.63 0.2K
14:11 84.63 84.63 84.63 84.63 0.3K
14:12 84.66 84.67 84.66 84.67 1.6K
14:13 84.67 84.67 84.67 84.67 0.5K
14:14 84.67 84.73 84.67 84.73 1.1K
14:15 84.75 84.75 84.70 84.70 1.6K
14:16 84.70 84.70 84.63 84.63 2.4K
14:17 84.63 84.65 84.63 84.65 3.2K
14:18 84.62 84.62 84.61 84.61 2.6K
14:19 84.61 84.61 84.59 84.59 0.4K
14:20 84.54 84.58 84.54 84.58 0.8K
14:21 84.58 84.58 84.58 84.58 0.4K
14:22 84.58 84.60 84.58 84.60 0.6K
14:23 84.60 84.67 84.60 84.67 7.0K
14:24 84.67 84.69 84.67 84.69 2.6K
14:25 84.68 84.68 84.57 84.57 8.6K
14:26 84.57 84.57 84.50 84.54 3.4K
14:27 84.54 84.54 84.54 84.54 0.3K
14:28 84.54 84.54 84.54 84.54 0.2K
14:29 84.54 84.57 84.54 84.57 1.9K
14:30 84.57 84.61 84.57 84.61 2.5K
14:31 84.61 84.66 84.61 84.65 2.5K
14:32 84.68 84.69 84.67 84.67 3.9K
14:33 84.64 84.64 84.61 84.61 4.5K
14:34 84.61 84.61 84.61 84.61 0.9K
14:35 84.64 84.68 84.64 84.68 0.6K
14:36 84.68 84.68 84.67 84.68 2.4K
14:37 84.66 84.66 84.61 84.61 3.8K
14:38 84.61 84.61 84.48 84.48 3.5K
14:39 84.48 84.51 84.47 84.51 1.6K
14:40 84.51 84.51 84.51 84.51 0.6K
14:41 84.51 84.51 84.47 84.47 0.9K
14:42 84.47 84.47 84.44 84.44 3.8K
14:43 84.44 84.44 84.32 84.35 1.6K
14:44 84.35 84.40 84.35 84.40 0.7K
14:45 84.40 84.40 84.38 84.40 2.1K
14:46 84.40 84.40 84.37 84.39 1.0K
14:47 84.39 84.39 84.36 84.36 2.3K
14:48 84.36 84.36 84.36 84.36 0.6K
14:49 84.36 84.36 84.36 84.36 0.3K
14:50 84.36 84.40 84.36 84.38 3.0K
14:51 84.38 84.38 84.26 84.26 3.4K
14:52 84.26 84.32 84.26 84.31 1.7K
14:53 84.31 84.40 84.31 84.34 3.2K
14:54 84.34 84.34 84.34 84.34 0.5K
14:55 84.34 84.34 84.30 84.33 2.2K
14:56 84.33 84.33 84.23 84.26 2.0K
14:57 84.26 84.26 84.26 84.26 0.5K
14:58 84.29 84.29 84.21 84.21 3.9K
14:59 84.21 84.26 84.20 84.21 5.3K
15:00 84.21 84.21 84.14 84.14 2.8K
15:01 84.16 84.21 84.16 84.20 4.1K
15:02 84.23 84.38 84.23 84.36 7.3K
15:03 84.33 84.34 84.30 84.34 1.7K
15:04 84.32 84.35 84.32 84.35 4.1K
15:05 84.35 84.40 84.35 84.40 0.5K
15:06 84.36 84.36 84.34 84.34 2.9K
15:07 84.33 84.33 84.32 84.32 2.1K
15:08 84.37 84.37 84.26 84.26 2.4K
15:09 84.26 84.26 84.26 84.26 0.8K
15:10 84.22 84.22 84.17 84.17 3.1K
15:11 84.17 84.22 84.17 84.22 2.6K
15:12 84.22 84.26 84.22 84.26 1.5K
15:13 84.23 84.23 84.23 84.23 1.1K
15:14 84.28 84.32 84.23 84.32 2.7K
15:15 84.31 84.31 84.27 84.27 3.8K
15:16 84.27 84.27 84.26 84.26 1.8K
15:17 84.26 84.28 84.23 84.23 3.2K
15:18 84.23 84.30 84.23 84.30 4.6K
15:19 84.32 84.32 84.30 84.30 2.1K
15:20 84.30 84.30 84.26 84.26 3.5K
15:21 84.26 84.30 84.26 84.26 4.5K
15:22 84.24 84.27 84.21 84.27 5.1K
15:23 84.27 84.27 84.19 84.20 3.7K
15:24 84.25 84.25 84.20 84.20 5.7K
15:25 84.20 84.20 84.20 84.20 1.2K
15:26 84.20 84.22 84.16 84.16 2.2K
15:27 84.16 84.19 84.13 84.14 3.8K
15:28 84.14 84.17 84.12 84.12 5.6K
15:29 84.12 84.18 84.12 84.17 1.3K
15:30 84.17 84.20 84.14 84.14 3.4K
15:31 84.17 84.22 84.17 84.22 13.6K
15:32 84.22 84.22 84.21 84.21 4.2K
15:33 84.21 84.21 84.21 84.21 1.9K
15:34 84.21 84.24 84.21 84.24 1.9K
15:35 84.24 84.24 84.19 84.19 5.8K
15:36 84.17 84.25 84.17 84.24 5.6K
15:37 84.26 84.26 84.22 84.22 2.8K
15:38 84.22 84.25 84.22 84.24 2.7K
15:39 84.24 84.26 84.24 84.25 2.8K
15:40 84.25 84.26 84.20 84.20 5.6K
15:41 84.15 84.15 84.09 84.11 7.5K
15:42 84.11 84.17 84.11 84.14 4.9K
15:43 84.14 84.16 84.14 84.16 4.8K
15:44 84.16 84.16 84.11 84.14 6.4K
15:45 84.17 84.20 84.16 84.16 6.7K
15:46 84.17 84.18 84.04 84.04 6.7K
15:47 84.04 84.04 84.04 84.04 2.4K
15:48 84.06 84.06 84.02 84.03 10.6K
15:49 84.03 84.05 83.95 83.95 6.8K
15:50 83.98 83.99 83.95 83.98 14.6K
15:51 83.92 83.92 83.87 83.91 20.5K
15:52 83.98 84.01 83.93 83.93 19.8K
15:53 83.93 84.05 83.93 84.02 13.7K
15:54 84.02 84.06 84.02 84.06 11.5K
15:55 84.12 84.12 84.04 84.04 19.1K
15:56 84.06 84.06 83.96 83.99 25.6K
15:57 83.98 84.04 83.98 84.04 34.8K
15:58 84.11 84.11 84.05 84.05 35.8K
15:59 84.07 84.08 83.95 83.95 59.2K
16:00 83.97 83.97 83.83 83.83 591.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles