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 86.92 86.92 86.03 86.77 28.7K
09:32 86.77 86.79 86.46 86.46 4.2K
09:33 86.61 86.66 86.20 86.20 3.5K
09:34 86.20 86.20 86.02 86.06 1.6K
09:35 86.06 86.06 85.93 86.00 4.9K
09:36 86.00 86.07 86.00 86.00 1.2K
09:37 85.96 86.14 85.96 85.98 3.7K
09:38 85.98 86.12 85.98 85.98 3.2K
09:39 85.98 85.98 85.98 85.98 1.2K
09:40 85.98 86.01 85.98 85.99 2.5K
09:41 85.99 85.99 85.96 85.96 1.7K
09:42 85.96 86.09 85.96 86.03 2.8K
09:43 86.10 86.33 86.10 86.33 4.2K
09:44 86.40 86.55 86.29 86.38 3.7K
09:45 86.38 86.51 86.37 86.51 2.2K
09:46 86.51 86.60 86.51 86.52 5.0K
09:47 86.52 86.52 86.37 86.37 4.2K
09:48 86.31 86.31 86.10 86.10 5.4K
09:49 86.18 86.18 86.18 86.18 1.3K
09:50 86.18 86.31 86.17 86.31 2.8K
09:51 86.45 86.54 86.45 86.54 2.8K
09:52 86.51 86.62 86.51 86.62 1.4K
09:53 86.65 86.65 86.57 86.57 2.0K
09:54 86.57 86.57 86.44 86.44 2.5K
09:55 86.44 86.47 86.37 86.47 1.8K
09:56 86.55 86.56 86.55 86.55 5.0K
09:57 86.60 86.71 86.60 86.71 3.6K
09:58 86.71 86.73 86.65 86.66 2.8K
09:59 86.66 86.66 86.60 86.60 1.8K
10:00 86.67 86.73 86.67 86.73 1.2K
10:01 86.69 86.89 86.69 86.88 4.5K
10:02 86.91 86.91 86.77 86.77 3.0K
10:03 86.74 86.75 86.74 86.75 1.4K
10:04 86.82 86.82 86.56 86.56 7.2K
10:05 86.56 86.59 86.56 86.59 2.7K
10:06 86.67 86.78 86.66 86.78 3.9K
10:07 86.76 86.99 86.76 86.99 4.4K
10:08 86.99 87.01 86.99 87.01 0.8K
10:09 87.02 87.17 87.02 87.17 3.9K
10:10 87.26 87.29 87.26 87.29 2.5K
10:11 87.29 87.32 87.29 87.30 3.7K
10:12 87.30 87.30 87.20 87.21 3.9K
10:13 87.29 87.40 87.27 87.40 3.8K
10:14 87.40 87.42 87.40 87.42 1.4K
10:15 87.42 87.59 87.42 87.59 3.1K
10:16 87.59 87.59 87.43 87.43 2.0K
10:17 87.43 87.43 87.43 87.43 0.1K
10:18 87.50 87.54 87.50 87.54 4.2K
10:19 87.54 87.54 87.46 87.46 1.8K
10:20 87.46 87.46 87.46 87.46 1.7K
10:21 87.46 87.59 87.46 87.47 1.6K
10:22 87.47 87.60 87.46 87.60 2.3K
10:23 87.60 87.60 87.52 87.52 1.9K
10:24 87.52 87.58 87.38 87.38 8.2K
10:25 87.38 87.46 87.38 87.46 3.4K
10:26 87.38 87.38 87.35 87.35 2.9K
10:27 87.35 87.35 87.27 87.33 3.1K
10:28 87.33 87.33 87.25 87.25 1.0K
10:29 87.23 87.23 87.11 87.11 2.0K
10:30 87.21 87.21 87.21 87.21 3.4K
10:31 87.28 87.28 87.10 87.10 3.9K
10:32 87.23 87.33 87.23 87.33 4.4K
10:33 87.30 87.40 87.30 87.39 2.7K
10:34 87.37 87.37 87.30 87.30 1.6K
10:35 87.30 87.46 87.30 87.46 3.8K
10:36 87.51 87.51 87.44 87.47 1.1K
10:37 87.40 87.59 87.40 87.59 4.0K
10:38 87.44 87.44 87.27 87.27 3.1K
10:39 87.36 87.36 87.34 87.34 4.3K
10:40 87.34 87.34 87.21 87.21 1.2K
10:41 87.17 87.19 87.17 87.19 2.0K
10:42 87.14 87.21 87.12 87.21 2.7K
10:43 87.21 87.21 87.12 87.12 0.6K
10:44 87.14 87.20 87.14 87.20 4.7K
10:45 87.20 87.29 87.20 87.22 1.2K
10:46 87.19 87.20 87.19 87.20 5.3K
10:47 87.17 87.17 87.10 87.10 4.9K
10:48 87.08 87.08 87.05 87.05 1.1K
10:49 87.14 87.24 87.14 87.24 3.0K
10:50 87.24 87.24 87.18 87.18 2.2K
10:51 87.12 87.12 87.12 87.12 1.5K
10:52 87.10 87.11 87.10 87.11 1.5K
10:53 87.11 87.11 87.05 87.10 3.5K
10:54 87.10 87.10 87.10 87.10 1.1K
10:55 87.09 87.09 86.90 86.90 3.9K
10:56 86.90 86.90 86.90 86.90 0.6K
10:57 86.95 86.95 86.85 86.92 2.8K
10:58 86.92 86.92 86.75 86.75 1.2K
10:59 86.75 86.85 86.73 86.85 4.4K
11:00 86.86 86.87 86.85 86.87 1.7K
11:01 86.87 86.87 86.85 86.85 1.9K
11:02 86.85 86.85 86.82 86.82 1.7K
11:03 86.82 86.89 86.79 86.86 4.2K
11:04 86.86 86.87 86.82 86.82 2.7K
11:05 86.81 86.83 86.81 86.83 2.8K
11:06 86.83 86.88 86.83 86.87 2.1K
11:07 86.90 86.90 86.82 86.82 1.6K
11:08 86.82 86.91 86.82 86.91 1.7K
11:09 86.91 86.92 86.85 86.85 2.4K
11:10 86.85 86.88 86.85 86.85 2.7K
11:11 86.90 86.90 86.90 86.90 1.2K
11:12 86.90 86.90 86.84 86.84 1.7K
11:13 86.83 86.90 86.83 86.90 1.4K
11:14 86.99 87.03 86.99 87.02 8.9K
11:15 87.02 87.02 87.02 87.02 1.0K
11:16 86.96 86.96 86.83 86.86 4.1K
11:17 86.81 86.86 86.81 86.86 2.0K
11:18 86.86 86.86 86.80 86.86 4.1K
11:19 86.86 86.87 86.74 86.74 2.7K
11:20 86.79 86.79 86.67 86.67 2.1K
11:21 86.67 86.78 86.67 86.77 2.2K
11:22 86.77 86.78 86.77 86.78 2.2K
11:23 86.78 86.78 86.59 86.77 3.2K
11:24 86.77 86.77 86.73 86.73 0.7K
11:25 86.65 86.65 86.65 86.65 1.7K
11:26 86.65 86.65 86.64 86.65 1.6K
11:27 86.65 86.65 86.65 86.65 1.5K
11:28 86.75 86.75 86.65 86.65 2.4K
11:29 86.65 86.74 86.65 86.66 1.9K
11:30 86.68 86.84 86.67 86.84 4.6K
11:31 86.84 86.84 86.84 86.84 3.0K
11:32 86.84 86.94 86.74 86.82 2.1K
11:33 86.85 87.01 86.85 87.01 3.3K
11:34 86.94 87.06 86.94 87.06 2.1K
11:35 87.06 87.07 87.06 87.07 0.7K
11:36 87.11 87.22 87.11 87.22 2.7K
11:37 87.22 87.22 87.13 87.16 3.6K
11:38 87.18 87.19 87.11 87.19 3.9K
11:39 87.19 87.19 87.09 87.09 1.4K
11:40 87.09 87.22 87.09 87.22 1.0K
11:41 87.22 87.22 87.18 87.18 2.0K
11:42 87.18 87.18 87.11 87.11 1.6K
11:43 87.11 87.11 87.05 87.05 1.8K
11:44 87.07 87.07 87.03 87.07 2.7K
11:45 87.13 87.14 87.05 87.14 5.4K
11:46 87.14 87.16 87.14 87.16 0.5K
11:47 87.16 87.16 87.05 87.05 2.5K
11:48 87.05 87.05 87.05 87.05 1.2K
11:49 87.06 87.16 87.06 87.08 2.8K
11:50 87.06 87.06 87.06 87.06 0.5K
11:51 87.09 87.17 87.09 87.17 4.7K
11:52 87.16 87.20 87.11 87.11 2.4K
11:53 87.11 87.13 87.08 87.08 3.6K
11:54 87.08 87.13 87.08 87.13 1.1K
11:55 87.11 87.11 87.03 87.03 2.2K
11:56 87.03 87.08 87.03 87.06 2.5K
11:57 87.06 87.09 87.06 87.09 1.6K
11:58 87.09 87.09 87.00 87.00 2.3K
11:59 87.00 87.09 87.00 87.09 1.3K
12:00 87.09 87.09 87.03 87.03 1.7K
12:01 87.04 87.04 87.03 87.03 2.1K
12:02 86.99 86.99 86.93 86.93 6.7K
12:03 86.93 86.99 86.93 86.98 2.4K
12:04 86.98 86.98 86.93 86.93 1.1K
12:05 86.92 86.92 86.88 86.88 2.7K
12:06 86.88 86.96 86.88 86.96 2.7K
12:07 86.96 86.96 86.90 86.90 3.1K
12:08 86.90 86.90 86.87 86.87 0.7K
12:09 86.87 86.87 86.76 86.77 2.8K
12:10 86.77 86.77 86.73 86.73 0.4K
12:11 86.76 86.77 86.75 86.77 1.8K
12:12 86.77 86.78 86.77 86.77 0.9K
12:13 86.73 86.73 86.72 86.72 1.3K
12:14 86.72 86.78 86.72 86.73 1.2K
12:15 86.83 86.88 86.82 86.82 2.3K
12:16 86.83 86.87 86.80 86.80 3.9K
12:17 86.80 86.80 86.80 86.80 0.4K
12:18 86.72 86.72 86.66 86.69 2.6K
12:19 86.74 86.78 86.70 86.78 1.9K
12:20 86.73 86.81 86.73 86.78 2.3K
12:21 86.84 86.84 86.75 86.75 1.1K
12:22 86.75 86.78 86.75 86.78 2.0K
12:23 86.81 86.82 86.81 86.82 1.7K
12:24 86.81 86.81 86.81 86.81 1.4K
12:25 86.84 86.84 86.83 86.83 3.1K
12:26 86.87 86.87 86.82 86.82 1.3K
12:27 86.82 86.83 86.81 86.82 3.1K
12:28 86.82 86.82 86.82 86.82 1.6K
12:29 86.87 86.87 86.81 86.81 4.6K
12:30 86.81 86.83 86.81 86.81 1.3K
12:31 86.81 86.95 86.81 86.95 2.2K
12:32 86.97 86.97 86.90 86.90 2.7K
12:33 86.90 86.91 86.90 86.90 1.5K
12:34 86.90 87.00 86.90 86.92 1.7K
12:35 86.92 86.96 86.91 86.95 1.2K
12:36 86.95 86.96 86.94 86.94 1.9K
12:37 86.94 86.97 86.94 86.97 1.5K
12:38 86.97 87.04 86.97 86.97 3.6K
12:39 86.96 86.97 86.93 86.97 4.2K
12:40 86.97 86.97 86.91 86.91 1.9K
12:41 86.95 86.95 86.94 86.94 2.8K
12:42 86.94 86.94 86.93 86.93 1.6K
12:43 86.93 86.93 86.91 86.93 1.4K
12:44 86.93 86.93 86.90 86.90 2.0K
12:45 86.90 86.97 86.90 86.97 1.7K
12:46 86.97 87.04 86.97 87.04 1.8K
12:47 87.04 87.04 86.98 86.98 2.8K
12:48 86.98 86.98 86.92 86.92 3.9K
12:49 86.92 86.92 86.92 86.92 0.5K
12:50 86.91 86.94 86.91 86.94 2.3K
12:51 86.94 86.94 86.92 86.92 1.5K
12:52 86.92 87.00 86.92 87.00 2.9K
12:53 87.00 87.04 86.98 87.04 1.4K
12:54 87.04 87.11 87.02 87.02 8.1K
12:55 87.11 87.11 87.05 87.05 1.1K
12:56 87.04 87.11 87.04 87.07 3.3K
12:57 87.07 87.07 87.03 87.04 1.8K
12:58 87.04 87.04 87.02 87.04 2.7K
12:59 86.96 86.96 86.92 86.92 1.8K
13:00 86.89 86.93 86.89 86.93 3.0K
13:01 86.95 86.96 86.95 86.96 0.9K
13:02 86.96 86.98 86.91 86.98 1.4K
13:03 86.98 86.98 86.97 86.97 1.9K
13:04 86.97 87.00 86.97 87.00 3.3K
13:05 87.00 87.01 86.99 87.00 1.9K
13:06 87.00 87.00 86.99 86.99 1.1K
13:07 87.01 87.03 87.01 87.02 7.8K
13:08 87.02 87.03 87.02 87.03 3.6K
13:09 87.02 87.04 87.02 87.04 0.8K
13:10 87.04 87.12 87.01 87.12 5.9K
13:11 87.12 87.15 87.12 87.15 0.6K
13:12 87.10 87.16 87.09 87.16 2.6K
13:13 87.16 87.16 87.15 87.16 4.3K
13:14 87.16 87.18 87.16 87.18 0.4K
13:15 87.18 87.18 87.15 87.18 1.9K
13:16 87.18 87.20 87.15 87.20 6.6K
13:17 87.20 87.20 87.14 87.14 1.1K
13:18 87.14 87.20 87.12 87.12 2.5K
13:19 87.10 87.10 87.10 87.10 1.8K
13:20 87.10 87.10 87.06 87.06 1.9K
13:21 87.06 87.10 87.03 87.03 0.9K
13:22 87.00 87.01 86.99 87.01 2.7K
13:23 87.08 87.09 87.08 87.08 3.0K
13:24 87.08 87.11 87.05 87.05 3.9K
13:25 87.05 87.09 87.03 87.09 2.4K
13:26 87.07 87.11 87.07 87.11 2.8K
13:27 87.11 87.23 87.11 87.19 7.3K
13:28 87.17 87.17 87.09 87.09 3.2K
13:29 87.09 87.09 87.09 87.09 0.7K
13:30 87.09 87.09 87.04 87.05 3.7K
13:31 87.05 87.05 87.03 87.03 1.6K
13:32 87.03 87.05 87.02 87.05 1.4K
13:33 87.05 87.14 87.05 87.14 3.0K
13:34 87.14 87.23 87.14 87.23 2.3K
13:35 87.23 87.29 87.23 87.26 1.7K
13:36 87.28 87.28 87.24 87.24 2.7K
13:37 87.24 87.24 87.23 87.23 2.3K
13:38 87.23 87.30 87.23 87.30 2.7K
13:39 87.30 87.30 87.24 87.24 1.9K
13:40 87.26 87.26 87.24 87.24 1.2K
13:41 87.24 87.26 87.24 87.26 1.6K
13:42 87.26 87.26 87.26 87.26 0.1K
13:43 87.25 87.25 87.15 87.15 4.5K
13:44 87.13 87.25 87.13 87.21 3.8K
13:45 87.21 87.21 87.06 87.06 15.6K
13:46 87.06 87.06 87.02 87.02 0.3K
13:47 87.02 87.03 87.02 87.03 0.2K
13:48 87.03 87.03 87.03 87.03 1.0K
13:49 87.11 87.11 87.08 87.08 1.7K
13:50 87.08 87.10 87.07 87.10 2.6K
13:51 87.10 87.10 86.98 86.98 3.0K
13:52 86.98 86.99 86.98 86.99 1.5K
13:53 86.86 86.86 86.86 86.86 0.9K
13:54 86.94 86.94 86.88 86.88 4.3K
13:55 86.88 86.93 86.88 86.93 0.9K
13:56 86.93 86.93 86.85 86.85 2.7K
13:57 86.81 86.81 86.81 86.81 1.7K
13:58 86.80 86.80 86.76 86.76 3.1K
13:59 86.76 86.76 86.71 86.72 0.7K
14:00 86.72 86.72 86.69 86.69 1.6K
14:01 86.68 86.68 86.56 86.56 4.6K
14:02 86.51 86.58 86.51 86.58 2.4K
14:03 86.58 86.60 86.58 86.60 0.5K
14:04 86.60 86.60 86.57 86.57 2.8K
14:05 86.57 86.61 86.55 86.55 2.0K
14:06 86.52 86.52 86.46 86.46 1.3K
14:07 86.46 86.47 86.45 86.45 1.7K
14:08 86.45 86.45 86.35 86.35 8.2K
14:09 86.35 86.35 86.35 86.35 0.3K
14:10 86.38 86.43 86.37 86.39 4.7K
14:11 86.39 86.48 86.39 86.48 1.4K
14:12 86.47 86.48 86.35 86.35 2.9K
14:13 86.35 86.39 86.35 86.38 1.9K
14:14 86.38 86.38 86.16 86.16 5.5K
14:15 86.16 86.17 86.16 86.17 2.0K
14:16 86.17 86.17 86.13 86.14 1.3K
14:17 86.14 86.21 86.14 86.17 1.6K
14:18 86.17 86.17 86.13 86.13 2.6K
14:19 86.13 86.13 86.04 86.04 1.6K
14:20 86.08 86.12 86.06 86.12 1.9K
14:21 86.12 86.12 86.11 86.11 1.0K
14:22 86.11 86.11 86.01 86.01 2.7K
14:23 86.01 86.01 86.01 86.01 0.8K
14:24 86.01 86.03 86.01 86.03 1.3K
14:25 86.03 86.07 86.03 86.04 1.6K
14:26 86.03 86.07 86.00 86.00 3.9K
14:27 86.00 86.00 85.94 85.94 1.8K
14:28 85.95 85.95 85.89 85.89 8.0K
14:29 85.89 85.97 85.89 85.97 3.0K
14:30 85.98 85.98 85.91 85.96 2.1K
14:31 85.96 85.96 85.92 85.92 1.0K
14:32 85.92 85.96 85.92 85.94 1.4K
14:33 85.99 85.99 85.95 85.95 5.7K
14:34 85.97 85.99 85.94 85.97 3.2K
14:35 85.97 86.05 85.97 86.05 2.2K
14:36 86.05 86.05 86.00 86.01 1.4K
14:37 86.01 86.10 86.01 86.10 1.4K
14:38 86.07 86.07 86.05 86.05 3.5K
14:39 86.03 86.05 86.03 86.05 1.7K
14:40 86.05 86.05 86.00 86.00 1.8K
14:41 86.00 86.07 86.00 86.07 2.7K
14:42 86.07 86.12 86.07 86.11 1.6K
14:43 86.11 86.31 86.11 86.24 50.4K
14:44 86.26 86.26 86.24 86.26 1.5K
14:45 86.19 86.19 86.19 86.19 2.5K
14:46 86.19 86.36 86.19 86.36 2.1K
14:47 86.36 86.38 86.36 86.38 1.0K
14:48 86.38 86.40 86.37 86.37 1.9K
14:49 86.37 86.44 86.37 86.44 1.6K
14:50 86.43 86.43 86.39 86.40 5.5K
14:51 86.40 86.40 86.40 86.40 0.3K
14:52 86.40 86.40 86.40 86.40 1.3K
14:53 86.40 86.40 86.35 86.35 1.3K
14:54 86.35 86.35 86.29 86.29 6.9K
14:55 86.29 86.29 86.29 86.29 1.7K
14:56 86.29 86.40 86.29 86.36 1.2K
14:57 86.36 86.43 86.36 86.43 1.9K
14:58 86.45 86.47 86.45 86.45 1.9K
14:59 86.45 86.45 86.40 86.40 4.7K
15:00 86.38 86.39 86.33 86.33 2.9K
15:01 86.33 86.45 86.33 86.45 3.2K
15:02 86.45 86.50 86.45 86.50 3.4K
15:03 86.49 86.51 86.49 86.50 5.1K
15:04 86.51 86.55 86.51 86.55 1.7K
15:05 86.55 86.62 86.55 86.60 3.2K
15:06 86.60 86.60 86.57 86.59 2.7K
15:07 86.60 86.60 86.60 86.60 1.2K
15:08 86.60 86.66 86.58 86.58 2.4K
15:09 86.58 86.58 86.55 86.55 1.7K
15:10 86.53 86.53 86.31 86.31 21.7K
15:11 86.31 86.38 86.31 86.38 3.0K
15:12 86.38 86.38 86.36 86.36 2.3K
15:13 86.36 86.37 86.36 86.37 3.1K
15:14 86.37 86.44 86.37 86.41 5.3K
15:15 86.41 86.43 86.41 86.43 1.8K
15:16 86.43 86.43 86.38 86.41 1.4K
15:17 86.44 86.45 86.44 86.45 2.6K
15:18 86.43 86.46 86.37 86.37 8.3K
15:19 86.37 86.39 86.37 86.39 0.8K
15:20 86.36 86.42 86.36 86.42 3.1K
15:21 86.42 86.42 86.38 86.38 2.2K
15:22 86.38 86.42 86.38 86.42 4.9K
15:23 86.42 86.44 86.42 86.44 1.6K
15:24 86.44 86.44 86.38 86.38 4.9K
15:25 86.38 86.38 86.37 86.37 1.2K
15:26 86.37 86.40 86.37 86.40 2.2K
15:27 86.42 86.46 86.42 86.43 4.3K
15:28 86.43 86.43 86.42 86.42 2.4K
15:29 86.43 86.44 86.43 86.44 5.1K
15:30 86.44 86.46 86.41 86.46 5.0K
15:31 86.46 86.46 86.43 86.43 2.0K
15:32 86.43 86.44 86.41 86.41 2.8K
15:33 86.41 86.41 86.24 86.27 17.6K
15:34 86.28 86.29 86.28 86.29 3.7K
15:35 86.30 86.30 86.26 86.26 3.6K
15:36 86.27 86.30 86.27 86.30 2.9K
15:37 86.30 86.33 86.30 86.32 2.6K
15:38 86.29 86.32 86.29 86.31 7.5K
15:39 86.29 86.29 86.24 86.29 7.4K
15:40 86.32 86.32 86.30 86.31 3.8K
15:41 86.25 86.25 86.17 86.23 4.4K
15:42 86.23 86.25 86.23 86.25 4.3K
15:43 86.22 86.22 86.20 86.20 3.0K
15:44 86.20 86.24 86.20 86.20 6.1K
15:45 86.20 86.21 86.11 86.13 5.4K
15:46 86.13 86.16 86.10 86.10 7.5K
15:47 86.06 86.06 86.00 86.00 16.8K
15:48 86.00 86.01 86.00 86.01 4.8K
15:49 86.02 86.07 86.02 86.06 6.5K
15:50 86.09 86.15 86.08 86.10 13.6K
15:51 86.19 86.19 86.04 86.04 17.6K
15:52 86.07 86.10 86.07 86.08 12.6K
15:53 86.05 86.09 86.05 86.09 8.1K
15:54 86.06 86.08 86.02 86.02 12.6K
15:55 85.98 85.98 85.86 85.86 20.1K
15:56 85.95 85.95 85.86 85.86 13.9K
15:57 85.86 85.86 85.83 85.85 24.9K
15:58 85.89 85.89 85.88 85.89 25.9K
15:59 85.88 85.88 85.87 85.87 22.7K
16:00 85.86 85.86 85.64 85.71 674.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles