Elastic (ESTC)

ESTC
🏛️ Estados Unidos →
87.58
Última Actualización: 2025-10-02
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:31 87.14 87.14 84.77 87.00 64.1K
09:32 87.00 87.17 86.58 86.63 102.6K
09:33 86.58 86.67 86.58 86.63 1.6K
09:34 86.88 87.20 86.52 86.52 6.7K
09:35 86.03 86.03 85.95 85.96 3.7K
09:36 85.92 85.92 85.87 85.87 2.4K
09:37 85.91 85.91 85.91 85.91 1.1K
09:38 85.87 85.87 85.87 85.87 0.8K
09:39 85.87 86.10 85.87 85.89 1.3K
09:40 85.89 86.19 85.89 86.19 1.2K
09:41 86.19 86.38 86.19 86.38 2.4K
09:42 86.38 86.38 86.38 86.38 0.1K
09:43 86.62 86.79 86.62 86.79 1.6K
09:44 86.79 86.79 86.51 86.51 7.8K
09:45 86.60 86.60 86.60 86.60 0.6K
09:46 86.82 86.90 86.82 86.90 1.5K
09:47 86.90 87.13 86.90 87.00 0.3K
09:48 87.01 87.13 86.75 86.75 4.3K
09:49 86.75 86.75 86.75 86.75 0.4K
09:50 86.61 86.61 86.61 86.61 0.5K
09:51 86.61 86.79 86.61 86.65 3.5K
09:52 86.65 86.65 86.47 86.47 1.8K
09:53 86.43 86.43 86.36 86.36 4.6K
09:54 86.36 86.36 86.36 86.36 0.3K
09:55 86.43 86.43 86.42 86.42 3.7K
09:56 86.42 86.54 86.35 86.35 1.2K
09:57 86.35 86.35 86.23 86.26 4.2K
09:58 86.26 86.43 86.26 86.41 1.0K
09:59 86.32 86.32 86.23 86.23 0.6K
10:00 86.23 86.23 86.23 86.23 1.2K
10:01 86.23 86.25 86.08 86.08 6.3K
10:02 86.08 86.21 86.08 86.21 1.3K
10:03 86.21 86.34 86.21 86.34 3.0K
10:04 86.29 86.44 86.20 86.20 1.2K
10:05 86.21 86.32 86.21 86.32 1.2K
10:06 86.47 86.59 86.41 86.44 1.7K
10:07 86.44 86.54 86.44 86.54 0.5K
10:08 86.55 86.65 86.50 86.65 7.8K
10:09 86.65 86.65 86.65 86.65 0.7K
10:10 86.65 86.65 86.65 86.65 0.9K
10:11 86.65 86.65 86.49 86.49 2.8K
10:12 86.44 86.44 86.15 86.15 4.9K
10:13 86.15 86.15 86.05 86.06 4.8K
10:14 86.07 86.07 86.06 86.06 2.8K
10:15 86.08 86.15 86.07 86.15 6.2K
10:16 86.10 86.26 86.10 86.26 4.4K
10:17 86.20 86.20 86.16 86.16 2.5K
10:18 86.27 86.37 86.27 86.37 2.2K
10:19 86.31 86.33 86.25 86.33 1.8K
10:20 86.25 86.46 86.25 86.45 3.9K
10:21 86.51 86.51 86.36 86.42 4.9K
10:22 86.46 86.53 86.43 86.44 1.2K
10:23 86.53 86.53 86.27 86.27 5.4K
10:24 86.27 86.27 86.13 86.16 3.7K
10:25 86.21 86.23 86.18 86.23 2.7K
10:26 86.23 86.23 86.12 86.12 3.9K
10:27 86.05 86.05 86.05 86.05 1.8K
10:28 86.05 86.12 86.05 86.08 1.8K
10:29 86.12 86.12 86.01 86.01 7.3K
10:30 86.01 86.01 85.86 85.87 6.6K
10:31 85.87 85.99 85.87 85.95 5.8K
10:32 85.95 85.96 85.95 85.96 1.7K
10:33 85.88 85.99 85.88 85.99 6.4K
10:34 86.00 86.00 86.00 86.00 1.2K
10:35 86.04 86.10 86.04 86.10 3.9K
10:36 86.06 86.06 86.05 86.06 5.6K
10:37 86.06 86.08 86.04 86.04 2.9K
10:38 86.09 86.22 86.04 86.22 5.1K
10:39 86.25 86.30 86.25 86.30 1.8K
10:40 86.22 86.24 86.22 86.24 2.2K
10:41 86.29 86.30 86.24 86.24 2.1K
10:42 86.24 86.24 86.24 86.24 1.5K
10:43 86.24 86.24 86.24 86.24 1.4K
10:44 86.24 86.32 86.24 86.32 4.5K
10:45 86.32 86.35 86.26 86.26 4.9K
10:46 86.26 86.26 86.21 86.23 0.9K
10:47 86.26 86.27 86.25 86.27 2.5K
10:48 86.27 86.27 86.27 86.27 1.5K
10:49 86.27 86.27 86.24 86.24 3.2K
10:50 86.24 86.29 86.24 86.29 4.8K
10:51 86.29 86.29 86.29 86.29 2.6K
10:52 86.34 86.34 86.30 86.30 2.8K
10:53 86.27 86.32 86.27 86.31 2.1K
10:54 86.47 86.50 86.47 86.50 7.3K
10:55 86.50 86.55 86.48 86.48 7.5K
10:56 86.44 86.48 86.44 86.48 7.7K
10:57 86.48 86.48 86.34 86.34 1.4K
10:58 86.34 86.34 86.34 86.34 1.0K
10:59 86.39 86.53 86.39 86.53 9.7K
11:00 86.53 86.53 86.49 86.51 1.4K
11:01 86.53 86.55 86.53 86.55 2.8K
11:02 86.60 86.60 86.52 86.52 1.7K
11:03 86.47 86.47 86.43 86.44 3.6K
11:04 86.44 86.49 86.42 86.42 1.8K
11:05 86.42 86.42 86.36 86.39 1.6K
11:06 86.39 86.39 86.38 86.39 3.3K
11:07 86.45 86.51 86.45 86.51 4.5K
11:08 86.54 86.65 86.54 86.65 3.6K
11:09 86.65 86.67 86.65 86.67 1.1K
11:10 86.67 86.68 86.63 86.63 3.4K
11:11 86.63 86.63 86.58 86.58 3.0K
11:12 86.58 86.58 86.53 86.53 2.1K
11:13 86.45 86.53 86.45 86.53 3.6K
11:14 86.63 86.64 86.63 86.64 5.3K
11:15 86.64 86.69 86.64 86.66 2.0K
11:16 86.66 86.66 86.56 86.56 2.5K
11:17 86.51 86.59 86.51 86.56 3.4K
11:18 86.56 86.56 86.49 86.49 0.7K
11:19 86.43 86.43 86.32 86.32 1.8K
11:20 86.29 86.33 86.16 86.29 8.1K
11:21 86.18 86.20 86.18 86.20 1.8K
11:22 86.20 86.20 86.02 86.19 4.8K
11:23 86.19 86.37 86.18 86.36 6.0K
11:24 86.36 86.49 86.36 86.49 1.0K
11:25 86.52 86.60 86.52 86.60 2.6K
11:26 86.57 86.61 86.52 86.52 3.5K
11:27 86.54 86.54 86.50 86.54 2.2K
11:28 86.54 86.59 86.49 86.50 1.6K
11:29 86.50 86.60 86.50 86.58 2.9K
11:30 86.58 86.65 86.58 86.60 1.7K
11:31 86.60 86.70 86.60 86.70 2.9K
11:32 86.70 86.80 86.70 86.80 1.6K
11:33 86.86 86.88 86.83 86.83 1.4K
11:34 86.83 86.83 86.77 86.81 3.2K
11:35 86.81 86.81 86.70 86.76 1.3K
11:36 86.81 86.81 86.76 86.81 2.6K
11:37 86.78 86.78 86.78 86.78 2.2K
11:38 86.78 86.78 86.78 86.78 1.8K
11:39 86.78 86.83 86.78 86.81 1.7K
11:40 86.81 86.81 86.80 86.80 2.3K
11:41 86.76 86.78 86.76 86.77 3.5K
11:42 86.77 86.87 86.77 86.87 5.8K
11:43 86.90 86.90 86.85 86.86 4.8K
11:44 86.93 86.93 86.89 86.89 2.9K
11:45 86.89 86.91 86.89 86.91 0.4K
11:46 86.91 86.94 86.91 86.94 2.1K
11:47 86.99 86.99 86.97 86.97 1.6K
11:48 86.97 87.10 86.97 87.10 5.7K
11:49 87.13 87.15 87.13 87.15 2.1K
11:50 87.15 87.16 87.15 87.16 0.6K
11:51 87.16 87.16 87.14 87.14 0.8K
11:52 87.14 87.15 87.14 87.15 1.6K
11:53 87.13 87.24 87.13 87.24 5.0K
11:54 87.24 87.24 87.24 87.24 0.4K
11:55 87.23 87.23 87.23 87.23 1.1K
11:56 87.23 87.24 87.23 87.24 1.2K
11:57 87.24 87.24 87.19 87.19 4.5K
11:58 87.12 87.15 87.12 87.15 2.1K
11:59 87.15 87.20 87.15 87.18 2.7K
12:00 87.18 87.19 87.18 87.19 0.7K
12:01 87.19 87.20 87.19 87.20 2.2K
12:02 87.22 87.22 87.16 87.16 2.5K
12:03 87.16 87.19 87.16 87.19 1.1K
12:04 87.19 87.21 87.19 87.21 1.4K
12:05 87.21 87.24 87.21 87.24 2.7K
12:06 87.24 87.24 87.10 87.10 2.6K
12:07 87.11 87.11 86.98 86.98 4.6K
12:08 86.98 87.04 86.98 87.04 1.7K
12:09 87.05 87.13 87.05 87.13 3.9K
12:10 87.13 87.13 87.10 87.10 1.2K
12:11 87.13 87.21 87.13 87.21 4.8K
12:12 87.21 87.26 87.21 87.26 4.3K
12:13 87.26 87.26 87.25 87.25 0.4K
12:14 87.25 87.25 87.22 87.22 1.2K
12:15 87.34 87.34 87.28 87.28 6.1K
12:16 87.28 87.28 87.06 87.06 6.4K
12:17 87.06 87.06 87.06 87.06 0.8K
12:18 87.06 87.06 86.96 86.96 1.7K
12:19 86.90 86.91 86.89 86.91 4.1K
12:20 86.91 86.91 86.82 86.82 2.5K
12:21 86.82 86.84 86.78 86.78 1.8K
12:22 86.78 86.78 86.76 86.76 2.3K
12:23 86.75 86.75 86.68 86.68 0.6K
12:24 86.68 86.79 86.68 86.79 0.9K
12:25 86.79 86.79 86.66 86.66 2.8K
12:26 86.66 86.67 86.62 86.67 5.3K
12:27 86.67 86.69 86.67 86.69 1.1K
12:28 86.69 86.69 86.69 86.69 2.2K
12:29 86.69 86.74 86.69 86.74 0.4K
12:30 86.74 86.74 86.69 86.69 1.0K
12:31 86.69 86.70 86.67 86.70 2.6K
12:32 86.66 86.70 86.66 86.66 1.6K
12:33 86.65 86.68 86.65 86.68 3.1K
12:34 86.68 86.69 86.68 86.69 3.9K
12:35 86.69 86.75 86.69 86.75 0.7K
12:36 86.73 86.73 86.73 86.73 0.7K
12:37 86.75 86.76 86.75 86.76 3.8K
12:38 86.76 86.77 86.76 86.77 0.7K
12:39 86.80 86.83 86.80 86.83 4.1K
12:40 86.83 86.83 86.76 86.76 3.6K
12:41 86.76 86.81 86.75 86.79 1.8K
12:42 86.79 86.82 86.78 86.78 6.4K
12:43 86.78 86.78 86.74 86.76 2.9K
12:44 86.76 86.77 86.74 86.74 3.1K
12:45 86.67 86.67 86.59 86.63 3.1K
12:46 86.63 86.63 86.60 86.60 1.8K
12:47 86.60 86.62 86.60 86.61 1.7K
12:48 86.62 86.64 86.62 86.63 0.7K
12:49 86.63 86.63 86.56 86.56 0.5K
12:50 86.56 86.62 86.56 86.62 0.6K
12:51 86.62 86.62 86.57 86.57 2.2K
12:52 86.62 86.62 86.60 86.60 0.4K
12:53 86.60 86.60 86.55 86.56 1.6K
12:54 86.53 86.54 86.53 86.54 1.7K
12:55 86.54 86.58 86.54 86.58 2.8K
12:56 86.58 86.58 86.50 86.50 4.3K
12:57 86.37 86.43 86.37 86.43 1.8K
12:58 86.43 86.43 86.39 86.43 3.9K
12:59 86.49 86.52 86.49 86.52 7.5K
13:00 86.52 86.58 86.52 86.58 0.8K
13:01 86.58 86.59 86.55 86.55 2.4K
13:02 86.55 86.58 86.55 86.58 0.6K
13:03 86.58 86.58 86.58 86.58 0.5K
13:04 86.59 86.59 86.58 86.58 0.9K
13:05 86.58 86.58 86.54 86.54 1.9K
13:06 86.54 86.54 86.54 86.54 0.2K
13:07 86.54 86.54 86.45 86.45 2.2K
13:08 86.45 86.45 86.35 86.35 2.2K
13:09 86.35 86.48 86.35 86.48 8.9K
13:10 86.48 86.48 86.48 86.48 0.7K
13:11 86.48 86.50 86.48 86.50 2.3K
13:12 86.50 86.50 86.45 86.45 0.3K
13:13 86.45 86.52 86.45 86.52 0.7K
13:14 86.52 86.52 86.52 86.52 0.4K
13:15 86.52 86.53 86.52 86.53 1.1K
13:16 86.52 86.52 86.52 86.52 0.7K
13:17 86.52 86.52 86.46 86.49 5.2K
13:18 86.49 86.49 86.44 86.44 3.0K
13:19 86.44 86.47 86.44 86.46 1.0K
13:20 86.46 86.50 86.46 86.50 2.9K
13:21 86.51 86.56 86.51 86.56 2.1K
13:22 86.56 86.56 86.56 86.56 0.3K
13:23 86.56 86.56 86.52 86.52 1.5K
13:24 86.52 86.54 86.51 86.54 2.0K
13:25 86.54 86.54 86.51 86.51 1.6K
13:26 86.51 86.51 86.49 86.49 1.9K
13:27 86.49 86.49 86.44 86.46 1.0K
13:28 86.46 86.46 86.46 86.46 1.3K
13:29 86.49 86.49 86.46 86.46 0.9K
13:30 86.47 86.47 86.47 86.47 0.4K
13:31 86.47 86.48 86.47 86.48 2.7K
13:32 86.50 86.51 86.50 86.51 5.3K
13:33 86.51 86.51 86.51 86.51 0.6K
13:34 86.51 86.64 86.51 86.62 6.0K
13:35 86.64 86.64 86.60 86.60 3.0K
13:36 86.60 86.60 86.59 86.59 1.1K
13:37 86.56 86.59 86.56 86.59 1.0K
13:38 86.58 86.58 86.54 86.54 3.8K
13:39 86.54 86.57 86.54 86.57 0.4K
13:40 86.57 86.58 86.57 86.58 0.4K
13:41 86.55 86.64 86.55 86.64 4.9K
13:42 86.64 86.64 86.61 86.61 1.2K
13:43 86.61 86.62 86.61 86.62 0.8K
13:44 86.62 86.62 86.56 86.59 2.7K
13:45 86.59 86.59 86.58 86.58 0.6K
13:46 86.58 86.58 86.56 86.56 1.2K
13:47 86.56 86.58 86.56 86.58 1.5K
13:48 86.55 86.57 86.54 86.54 1.3K
13:49 86.52 86.58 86.52 86.55 1.5K
13:50 86.55 86.58 86.55 86.57 1.1K
13:51 86.57 86.57 86.54 86.54 1.2K
13:52 86.54 86.54 86.54 86.54 0.5K
13:53 86.58 86.58 86.53 86.53 3.4K
13:54 86.53 86.53 86.51 86.52 3.5K
13:55 86.60 86.60 86.52 86.52 9.4K
13:56 86.52 86.53 86.52 86.53 2.5K
13:57 86.53 86.53 86.49 86.49 2.2K
13:58 86.50 86.50 86.50 86.50 0.7K
13:59 86.50 86.51 86.50 86.51 0.9K
14:00 86.51 86.52 86.47 86.52 2.7K
14:01 86.52 86.63 86.52 86.63 4.4K
14:02 86.63 86.76 86.63 86.76 2.5K
14:03 86.76 86.79 86.76 86.79 1.7K
14:04 86.79 86.82 86.76 86.78 4.3K
14:05 86.78 86.82 86.78 86.82 0.9K
14:06 86.82 86.82 86.75 86.75 4.2K
14:07 86.75 86.78 86.75 86.77 3.6K
14:08 86.77 86.78 86.77 86.78 0.5K
14:09 86.77 86.84 86.77 86.84 3.7K
14:10 86.82 86.82 86.77 86.77 3.4K
14:11 86.74 86.74 86.70 86.70 2.5K
14:12 86.68 86.68 86.68 86.68 1.9K
14:13 86.72 86.72 86.72 86.72 1.0K
14:14 86.72 86.74 86.68 86.74 2.6K
14:15 86.72 86.74 86.72 86.74 2.5K
14:16 86.74 86.79 86.74 86.78 3.3K
14:17 86.78 86.85 86.78 86.85 3.7K
14:18 86.83 86.85 86.83 86.85 2.6K
14:19 86.85 86.85 86.81 86.81 2.9K
14:20 86.84 86.84 86.82 86.84 3.0K
14:21 86.84 86.84 86.84 86.84 1.3K
14:22 86.82 86.82 86.79 86.79 3.6K
14:23 86.78 86.78 86.78 86.78 0.5K
14:24 86.78 86.78 86.78 86.78 1.7K
14:25 86.78 86.81 86.78 86.81 2.4K
14:26 86.80 86.80 86.78 86.78 3.6K
14:27 86.74 86.75 86.74 86.75 1.1K
14:28 86.75 86.82 86.75 86.82 3.8K
14:29 86.82 86.83 86.82 86.83 2.8K
14:30 86.81 86.83 86.81 86.81 2.3K
14:31 86.84 86.91 86.84 86.91 5.0K
14:32 86.91 86.91 86.91 86.91 1.8K
14:33 86.91 86.91 86.89 86.91 2.5K
14:34 86.93 86.96 86.93 86.96 3.6K
14:35 86.96 86.96 86.92 86.95 1.3K
14:36 86.91 86.91 86.91 86.91 2.3K
14:37 86.88 86.88 86.81 86.85 5.7K
14:38 86.86 86.86 86.86 86.86 1.3K
14:39 86.87 86.87 86.84 86.84 2.5K
14:40 86.84 86.84 86.79 86.79 2.7K
14:41 86.79 86.87 86.79 86.84 4.4K
14:42 86.84 86.84 86.82 86.83 2.0K
14:43 86.83 86.83 86.82 86.82 1.6K
14:44 86.82 86.84 86.81 86.81 2.6K
14:45 86.82 86.85 86.81 86.85 5.2K
14:46 86.84 86.84 86.84 86.84 1.1K
14:47 86.84 86.84 86.78 86.81 1.9K
14:48 86.81 86.81 86.78 86.81 0.7K
14:49 86.81 86.83 86.77 86.77 3.5K
14:50 86.77 86.77 86.77 86.77 0.5K
14:51 86.77 86.77 86.77 86.77 0.4K
14:52 86.78 86.78 86.75 86.75 2.2K
14:53 86.77 86.83 86.77 86.83 5.4K
14:54 86.87 86.87 86.87 86.87 1.5K
14:55 86.87 86.87 86.87 86.87 1.3K
14:56 86.87 86.87 86.79 86.79 4.5K
14:57 86.79 86.82 86.79 86.80 0.9K
14:58 86.79 86.79 86.77 86.77 1.8K
14:59 86.77 86.78 86.77 86.78 1.1K
15:00 86.77 86.77 86.75 86.77 2.6K
15:01 86.77 86.80 86.77 86.79 7.0K
15:02 86.80 86.80 86.78 86.80 3.0K
15:03 86.80 86.80 86.80 86.80 1.2K
15:04 86.80 86.82 86.76 86.76 2.5K
15:05 86.76 86.80 86.76 86.80 5.8K
15:06 86.80 86.83 86.80 86.83 1.0K
15:07 86.86 86.95 86.86 86.92 5.6K
15:08 86.92 86.92 86.91 86.91 1.0K
15:09 86.91 86.94 86.91 86.94 1.2K
15:10 86.94 86.94 86.91 86.91 4.2K
15:11 86.91 86.92 86.90 86.92 1.6K
15:12 86.92 86.92 86.89 86.89 2.4K
15:13 86.89 86.92 86.89 86.92 9.4K
15:14 86.88 86.88 86.87 86.87 4.6K
15:15 86.88 86.88 86.84 86.84 2.4K
15:16 86.84 86.84 86.80 86.80 0.5K
15:17 86.80 86.84 86.80 86.84 6.1K
15:18 86.84 86.84 86.80 86.80 1.8K
15:19 86.82 86.82 86.77 86.77 3.4K
15:20 86.79 86.81 86.79 86.81 3.5K
15:21 86.80 86.80 86.74 86.74 4.5K
15:22 86.69 86.69 86.64 86.64 1.8K
15:23 86.61 86.61 86.57 86.61 3.0K
15:24 86.61 86.64 86.60 86.60 6.2K
15:25 86.62 86.62 86.62 86.62 1.4K
15:26 86.62 86.68 86.62 86.68 5.8K
15:27 86.68 86.70 86.65 86.65 4.0K
15:28 86.65 86.66 86.60 86.60 5.1K
15:29 86.60 86.60 86.50 86.53 6.6K
15:30 86.53 86.53 86.53 86.53 0.8K
15:31 86.52 86.60 86.52 86.60 5.4K
15:32 86.60 86.60 86.56 86.56 4.4K
15:33 86.56 86.58 86.56 86.58 2.3K
15:34 86.58 86.58 86.55 86.55 2.9K
15:35 86.55 86.60 86.55 86.60 6.6K
15:36 86.57 86.59 86.54 86.59 4.6K
15:37 86.60 86.60 86.55 86.55 3.6K
15:38 86.52 86.55 86.52 86.53 2.7K
15:39 86.53 86.56 86.47 86.56 12.6K
15:40 86.56 86.56 86.53 86.56 2.4K
15:41 86.55 86.64 86.55 86.62 11.9K
15:42 86.62 86.62 86.56 86.56 6.5K
15:43 86.55 86.71 86.55 86.71 19.8K
15:44 86.69 86.74 86.66 86.74 14.5K
15:45 86.74 86.82 86.74 86.82 13.7K
15:46 86.68 86.77 86.68 86.77 16.1K
15:47 86.81 86.81 86.75 86.75 8.9K
15:48 86.76 86.76 86.74 86.74 5.2K
15:49 86.74 86.74 86.64 86.64 10.6K
15:50 86.64 86.64 86.53 86.53 7.8K
15:51 86.56 86.57 86.53 86.57 13.0K
15:52 86.59 86.62 86.56 86.60 25.0K
15:53 86.59 86.62 86.58 86.58 11.2K
15:54 86.61 86.63 86.61 86.63 18.2K
15:55 86.63 86.64 86.62 86.62 18.5K
15:56 86.59 86.59 86.46 86.54 27.5K
15:57 86.47 86.47 86.44 86.46 27.3K
15:58 86.44 86.53 86.44 86.50 28.3K
15:59 86.48 86.48 86.44 86.44 41.7K
16:00 86.37 86.40 86.34 86.39 351.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles