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 85.54 86.20 85.54 85.65 26.6K
09:32 85.65 86.18 85.65 86.18 1.2K
09:33 86.00 86.00 85.54 85.69 3.5K
09:34 85.66 85.83 85.50 85.50 5.0K
09:35 85.50 85.83 85.50 85.83 5.0K
09:36 85.83 85.89 85.83 85.84 2.1K
09:37 85.92 86.00 85.87 85.87 9.8K
09:38 85.92 85.99 85.92 85.97 2.3K
09:39 85.97 86.24 85.97 86.24 3.1K
09:40 86.24 86.24 86.19 86.23 4.7K
09:41 86.23 86.33 86.23 86.33 1.4K
09:42 86.28 86.32 86.28 86.28 0.9K
09:43 86.28 86.34 86.28 86.34 6.6K
09:44 86.19 86.19 86.19 86.19 1.8K
09:45 86.07 86.11 86.07 86.11 4.1K
09:46 86.11 86.11 86.11 86.11 0.3K
09:47 86.11 86.11 86.11 86.11 0.9K
09:48 86.16 86.16 86.16 86.16 0.4K
09:49 86.16 86.39 86.16 86.39 2.5K
09:50 86.74 86.74 86.54 86.70 1.3K
09:51 86.70 86.70 86.70 86.70 0.2K
09:52 86.70 86.70 86.35 86.35 2.7K
09:53 86.35 86.35 86.35 86.35 0.7K
09:54 86.35 86.35 85.93 85.95 3.1K
09:55 86.11 86.11 85.89 85.89 2.2K
09:56 85.78 85.80 85.55 85.55 3.1K
09:57 85.55 85.67 85.55 85.67 4.5K
09:58 85.67 85.80 85.57 85.76 3.9K
09:59 85.76 85.97 85.76 85.97 2.4K
10:00 85.97 86.15 85.97 86.15 0.6K
10:01 86.09 86.09 86.09 86.09 0.9K
10:02 86.17 86.17 86.17 86.17 1.4K
10:03 86.17 86.17 85.95 85.95 1.5K
10:04 85.95 85.95 85.78 85.78 1.8K
10:05 85.78 85.78 85.78 85.78 0.9K
10:06 85.78 85.94 85.78 85.94 1.0K
10:07 85.94 85.94 85.91 85.91 1.4K
10:08 85.91 85.93 85.91 85.93 1.0K
10:09 85.93 85.93 85.74 85.74 2.0K
10:10 85.74 85.74 85.74 85.74 1.7K
10:11 85.84 86.05 85.84 86.04 2.4K
10:12 86.09 86.21 86.04 86.21 1.5K
10:13 86.21 86.26 86.21 86.26 1.7K
10:14 86.26 86.34 86.14 86.14 2.8K
10:15 86.14 86.14 86.14 86.14 0.9K
10:16 85.86 85.86 85.86 85.86 2.2K
10:17 85.90 85.94 85.90 85.94 1.2K
10:18 85.94 86.11 85.94 86.11 4.8K
10:19 86.11 86.29 86.11 86.29 3.3K
10:20 86.29 86.29 85.92 85.92 4.1K
10:21 85.92 86.09 85.90 86.07 3.9K
10:22 86.16 86.16 86.09 86.09 1.3K
10:23 86.09 86.09 86.09 86.09 0.5K
10:24 86.09 86.09 86.07 86.07 0.6K
10:25 86.07 86.12 86.07 86.12 1.3K
10:26 86.12 86.29 86.12 86.29 3.6K
10:27 86.29 86.39 86.29 86.37 3.4K
10:28 86.37 86.37 86.26 86.26 7.4K
10:29 86.26 86.34 86.26 86.34 2.9K
10:30 86.34 86.41 86.34 86.41 1.6K
10:31 86.41 86.41 86.24 86.24 0.5K
10:32 86.24 86.45 86.24 86.45 1.5K
10:33 86.34 86.34 86.34 86.34 0.6K
10:34 86.34 86.34 86.34 86.34 0.3K
10:35 86.23 86.25 86.16 86.25 3.2K
10:36 86.25 86.26 86.25 86.26 0.3K
10:37 86.16 86.25 86.16 86.25 2.0K
10:38 86.25 86.25 86.25 86.25 0.6K
10:39 86.25 86.25 86.19 86.19 0.7K
10:40 86.07 86.17 86.07 86.17 9.4K
10:41 86.17 86.17 86.17 86.17 1.0K
10:42 86.17 86.29 86.17 86.29 0.7K
10:43 86.29 86.34 86.29 86.34 1.5K
10:44 86.34 86.39 86.34 86.39 1.4K
10:45 86.47 86.48 86.38 86.48 2.7K
10:46 86.48 86.48 86.37 86.37 1.6K
10:47 86.37 86.37 86.27 86.37 1.7K
10:48 86.37 86.37 86.16 86.16 1.1K
10:49 86.16 86.16 86.15 86.15 0.6K
10:50 86.01 86.01 85.98 85.98 2.5K
10:51 85.98 86.13 85.94 86.13 1.5K
10:52 86.19 86.20 86.13 86.13 2.1K
10:53 86.13 86.13 86.13 86.13 1.1K
10:54 86.14 86.19 86.14 86.19 2.9K
10:55 86.19 86.19 86.19 86.19 2.8K
10:56 86.19 86.19 86.14 86.15 4.2K
10:57 86.15 86.27 86.10 86.21 2.3K
10:58 86.36 86.47 86.35 86.47 3.1K
10:59 86.37 86.46 86.37 86.46 2.3K
11:00 86.35 86.36 86.26 86.34 3.0K
11:01 86.35 86.35 86.28 86.28 3.4K
11:02 86.42 86.54 86.42 86.54 5.4K
11:03 86.54 86.64 86.54 86.57 3.4K
11:04 86.50 86.50 86.45 86.45 5.3K
11:05 86.45 86.58 86.45 86.58 4.0K
11:06 86.52 86.60 86.48 86.60 1.6K
11:07 86.60 86.60 86.52 86.52 1.5K
11:08 86.52 86.53 86.52 86.53 0.6K
11:09 86.53 86.53 86.42 86.47 6.2K
11:10 86.49 86.49 86.37 86.37 7.6K
11:11 86.37 86.37 86.32 86.32 4.1K
11:12 86.29 86.35 86.29 86.35 3.4K
11:13 86.36 86.42 86.36 86.41 4.5K
11:14 86.40 86.41 86.34 86.34 8.8K
11:15 86.47 86.47 86.35 86.40 8.1K
11:16 86.35 86.42 86.32 86.32 4.9K
11:17 86.32 86.36 86.23 86.23 15.0K
11:18 86.23 86.23 86.06 86.06 13.4K
11:19 86.06 86.12 86.06 86.12 0.9K
11:20 86.12 86.12 85.97 85.97 2.8K
11:21 85.91 85.91 85.76 85.76 0.8K
11:22 85.76 85.82 85.76 85.82 1.0K
11:23 85.86 85.96 85.79 85.79 2.5K
11:24 85.79 85.81 85.79 85.81 1.0K
11:25 85.72 85.72 85.72 85.72 1.8K
11:26 85.72 85.86 85.71 85.86 10.0K
11:27 85.86 85.87 85.84 85.84 1.1K
11:28 85.80 85.80 85.77 85.77 5.8K
11:29 85.70 85.87 85.70 85.82 4.3K
11:30 85.82 85.92 85.82 85.85 3.4K
11:31 85.85 85.86 85.85 85.86 0.7K
11:32 85.86 85.86 85.71 85.71 0.9K
11:33 85.71 85.71 85.50 85.50 7.5K
11:34 85.47 85.48 85.46 85.48 22.6K
11:35 85.53 85.56 85.49 85.49 4.2K
11:36 85.49 85.56 85.49 85.56 1.9K
11:37 85.56 85.67 85.56 85.57 0.9K
11:38 85.57 85.78 85.57 85.78 3.1K
11:39 85.78 85.80 85.74 85.74 0.7K
11:40 85.74 85.74 85.60 85.60 1.8K
11:41 85.60 85.68 85.60 85.68 2.8K
11:42 85.68 85.68 85.67 85.67 0.6K
11:43 85.67 85.67 85.66 85.66 4.1K
11:44 85.70 85.70 85.70 85.70 2.8K
11:45 85.77 85.79 85.77 85.79 2.0K
11:46 85.90 85.90 85.80 85.80 2.3K
11:47 85.80 85.80 85.80 85.80 0.5K
11:48 85.80 85.80 85.73 85.73 0.6K
11:49 85.73 85.87 85.73 85.87 1.0K
11:50 85.87 85.87 85.87 85.87 1.1K
11:51 85.81 85.84 85.81 85.84 1.1K
11:52 85.88 85.88 85.86 85.86 1.8K
11:53 85.86 85.89 85.85 85.89 2.0K
11:54 85.89 85.89 85.89 85.89 2.2K
11:55 85.79 85.79 85.74 85.74 2.7K
11:56 85.74 85.74 85.61 85.61 1.6K
11:57 85.61 85.61 85.57 85.57 0.9K
11:58 85.57 85.57 85.54 85.54 1.6K
11:59 85.54 85.58 85.54 85.58 1.1K
12:00 85.58 85.60 85.58 85.60 0.8K
12:01 85.64 85.64 85.64 85.64 1.5K
12:02 85.69 85.80 85.69 85.77 2.9K
12:03 85.70 85.83 85.70 85.78 2.8K
12:04 85.78 85.78 85.78 85.78 0.3K
12:05 85.78 85.78 85.77 85.77 0.8K
12:06 85.77 85.77 85.77 85.77 1.6K
12:07 85.77 85.77 85.77 85.77 0.4K
12:08 85.77 85.77 85.77 85.77 0.3K
12:09 85.70 85.70 85.70 85.70 0.9K
12:10 85.70 85.70 85.63 85.65 1.9K
12:11 85.58 85.62 85.58 85.58 1.3K
12:12 85.66 85.66 85.66 85.66 1.6K
12:13 85.59 85.65 85.53 85.53 2.5K
12:14 85.53 85.56 85.50 85.56 1.8K
12:15 85.56 85.56 85.56 85.56 0.8K
12:16 85.62 85.62 85.62 85.62 1.5K
12:17 85.62 85.62 85.56 85.56 1.0K
12:18 85.56 85.56 85.56 85.56 0.1K
12:19 85.56 85.56 85.54 85.54 0.5K
12:20 85.54 85.57 85.54 85.57 3.0K
12:21 85.57 85.57 85.57 85.57 0.8K
12:22 85.57 85.57 85.57 85.57 1.1K
12:23 85.57 85.57 85.57 85.57 0.1K
12:24 85.57 85.60 85.57 85.60 0.6K
12:25 85.60 85.63 85.60 85.63 1.7K
12:26 85.63 85.64 85.61 85.64 1.8K
12:27 85.59 85.63 85.59 85.63 2.0K
12:28 85.63 85.63 85.63 85.63 0.3K
12:29 85.71 85.71 85.71 85.71 1.6K
12:30 85.71 85.71 85.71 85.71 0.5K
12:31 85.71 85.71 85.69 85.69 0.3K
12:32 85.71 85.71 85.71 85.71 0.8K
12:33 85.71 85.71 85.71 85.71 0.5K
12:34 85.71 85.71 85.71 85.71 0.3K
12:35 85.71 85.72 85.67 85.67 3.7K
12:36 85.67 85.67 85.57 85.57 1.2K
12:37 85.55 85.60 85.55 85.60 1.0K
12:38 85.60 85.60 85.60 85.60 0.6K
12:39 85.61 85.61 85.61 85.61 0.5K
12:40 85.61 85.61 85.54 85.59 3.7K
12:41 85.59 85.61 85.52 85.61 1.1K
12:42 85.61 85.61 85.59 85.59 0.9K
12:43 85.57 85.57 85.50 85.50 0.6K
12:44 85.50 85.50 85.50 85.50 0.5K
12:45 85.50 85.57 85.50 85.53 3.6K
12:46 85.53 85.63 85.53 85.63 0.9K
12:47 85.63 85.63 85.63 85.63 0.4K
12:48 85.63 85.63 85.63 85.63 0.5K
12:49 85.63 85.63 85.55 85.55 1.2K
12:50 85.55 85.55 85.53 85.53 5.2K
12:51 85.55 85.64 85.55 85.64 1.3K
12:52 85.60 85.64 85.60 85.64 1.7K
12:53 85.64 85.64 85.58 85.60 0.7K
12:54 85.60 85.63 85.60 85.63 0.3K
12:55 85.63 85.63 85.63 85.63 0.2K
12:56 85.61 85.61 85.61 85.61 0.5K
12:57 85.61 85.61 85.50 85.50 2.3K
12:58 85.50 85.52 85.50 85.52 0.5K
12:59 85.52 85.55 85.52 85.55 0.5K
13:00 85.55 85.55 85.55 85.55 0.5K
13:01 85.55 85.55 85.53 85.53 1.0K
13:02 85.53 85.53 85.49 85.49 5.2K
13:03 85.49 85.50 85.43 85.50 6.4K
13:04 85.50 85.50 85.38 85.38 2.0K
13:05 85.39 85.39 85.34 85.34 3.7K
13:06 85.34 85.42 85.34 85.42 1.2K
13:07 85.42 85.46 85.42 85.45 2.4K
13:08 85.45 85.45 85.45 85.45 0.5K
13:09 85.45 85.45 85.45 85.45 0.2K
13:10 85.45 85.45 85.45 85.45 0.2K
13:11 85.46 85.46 85.46 85.46 0.3K
13:12 85.46 85.51 85.46 85.51 1.7K
13:13 85.42 85.44 85.42 85.44 3.0K
13:14 85.47 85.47 85.47 85.47 3.9K
13:15 85.47 85.50 85.47 85.50 2.8K
13:16 85.50 85.50 85.43 85.44 1.7K
13:17 85.44 85.44 85.40 85.40 1.9K
13:18 85.40 85.40 85.40 85.40 0.4K
13:19 85.40 85.40 85.40 85.40 0.2K
13:20 85.40 85.46 85.40 85.46 1.5K
13:21 85.46 85.46 85.46 85.46 0.4K
13:22 85.43 85.49 85.43 85.49 2.9K
13:23 85.49 85.49 85.49 85.49 0.5K
13:24 85.49 85.54 85.49 85.50 1.5K
13:25 85.50 85.50 85.50 85.50 0.4K
13:26 85.50 85.50 85.50 85.50 0.2K
13:27 85.50 85.51 85.50 85.51 5.3K
13:28 85.45 85.45 85.38 85.38 4.7K
13:29 85.38 85.39 85.34 85.34 1.8K
13:30 85.36 85.36 85.36 85.36 1.4K
13:31 85.36 85.36 85.36 85.36 0.0K
13:32 85.36 85.36 85.18 85.18 1.8K
13:33 85.18 85.26 85.18 85.26 2.0K
13:34 85.26 85.26 85.26 85.26 0.4K
13:35 85.26 85.26 85.20 85.20 0.8K
13:36 85.20 85.27 85.20 85.20 1.7K
13:37 85.20 85.20 85.13 85.13 1.4K
13:38 84.98 84.98 84.96 84.97 3.8K
13:39 84.97 84.97 84.96 84.96 0.6K
13:40 85.03 85.03 84.95 84.95 1.1K
13:41 84.92 84.92 84.91 84.91 1.7K
13:42 84.86 84.90 84.86 84.90 2.8K
13:43 84.90 84.91 84.90 84.91 0.9K
13:44 84.90 84.94 84.90 84.90 5.3K
13:45 84.90 84.92 84.90 84.92 1.4K
13:46 84.92 84.92 84.92 84.92 0.8K
13:47 84.92 84.92 84.90 84.90 0.1K
13:48 84.90 84.90 84.87 84.87 0.2K
13:49 84.92 84.92 84.92 84.92 1.2K
13:50 84.85 84.85 84.85 84.85 6.2K
13:51 84.85 84.85 84.85 84.85 0.9K
13:52 84.85 84.88 84.84 84.88 0.8K
13:53 84.88 84.88 84.86 84.86 0.8K
13:54 84.86 84.93 84.86 84.93 2.8K
13:55 84.93 85.00 84.93 85.00 4.3K
13:56 85.00 85.00 85.00 85.00 0.6K
13:57 84.99 84.99 84.94 84.94 1.1K
13:58 84.98 84.98 84.88 84.88 1.7K
13:59 84.88 84.88 84.88 84.88 0.5K
14:00 84.88 84.88 84.82 84.82 0.8K
14:01 84.82 84.82 84.70 84.73 8.9K
14:02 84.71 84.71 84.71 84.71 1.2K
14:03 84.71 84.75 84.71 84.73 1.7K
14:04 84.73 84.74 84.73 84.74 0.7K
14:05 84.74 84.74 84.74 84.74 0.8K
14:06 84.74 84.74 84.72 84.72 0.6K
14:07 84.74 84.75 84.74 84.75 1.7K
14:08 84.80 84.91 84.80 84.91 3.2K
14:09 84.91 84.93 84.91 84.93 0.9K
14:10 84.93 84.93 84.93 84.93 0.4K
14:11 84.93 84.93 84.93 84.93 0.3K
14:12 84.93 84.93 84.84 84.84 1.3K
14:13 84.90 84.90 84.90 84.90 0.9K
14:14 84.90 84.90 84.90 84.90 0.4K
14:15 84.90 84.97 84.90 84.96 2.3K
14:16 84.96 84.96 84.93 84.93 1.0K
14:17 84.93 84.98 84.93 84.98 1.6K
14:18 84.98 85.03 84.98 85.03 4.7K
14:19 85.03 85.05 85.03 85.05 1.0K
14:20 85.07 85.07 85.03 85.03 2.5K
14:21 85.03 85.03 84.99 84.99 0.9K
14:22 84.99 84.99 84.98 84.98 2.3K
14:23 84.97 84.97 84.92 84.92 1.9K
14:24 84.92 84.94 84.92 84.94 0.8K
14:25 84.95 84.95 84.95 84.95 0.9K
14:26 84.93 84.96 84.93 84.96 0.8K
14:27 84.96 84.96 84.96 84.96 3.2K
14:28 84.96 84.97 84.96 84.97 1.0K
14:29 84.97 84.97 84.86 84.86 2.4K
14:30 84.86 84.86 84.86 84.86 0.6K
14:31 84.86 84.87 84.86 84.87 0.9K
14:32 84.87 84.90 84.87 84.90 2.3K
14:33 84.90 84.90 84.90 84.90 0.2K
14:34 84.90 84.90 84.90 84.90 1.3K
14:35 84.90 84.94 84.90 84.94 1.4K
14:36 84.91 84.91 84.91 84.91 0.7K
14:37 84.94 84.94 84.93 84.93 1.0K
14:38 84.94 84.94 84.94 84.94 1.9K
14:39 84.98 85.03 84.98 85.03 3.4K
14:40 85.00 85.02 85.00 85.01 4.0K
14:41 85.01 85.01 84.97 85.00 4.4K
14:42 85.00 85.00 85.00 85.00 0.0K
14:43 85.00 85.11 85.00 85.10 3.9K
14:44 85.05 85.05 85.05 85.05 3.6K
14:45 85.05 85.05 85.05 85.05 1.0K
14:46 85.08 85.08 85.02 85.05 0.4K
14:47 85.05 85.05 85.05 85.05 0.3K
14:48 85.08 85.08 85.05 85.05 0.6K
14:49 85.08 85.10 85.08 85.09 2.7K
14:50 85.07 85.08 85.07 85.08 1.7K
14:51 85.07 85.07 85.06 85.06 0.4K
14:52 85.06 85.09 85.06 85.09 1.0K
14:53 85.09 85.09 85.09 85.09 1.4K
14:54 85.09 85.12 85.09 85.10 1.5K
14:55 85.12 85.12 85.11 85.11 2.5K
14:56 85.11 85.18 85.11 85.18 0.7K
14:57 85.18 85.33 85.18 85.33 2.9K
14:58 85.33 85.35 85.29 85.29 3.2K
14:59 85.29 85.29 85.17 85.18 18.6K
15:00 85.22 85.22 85.13 85.13 5.2K
15:01 85.07 85.12 85.07 85.12 5.2K
15:02 85.15 85.15 85.11 85.11 2.6K
15:03 85.11 85.16 85.11 85.16 1.4K
15:04 85.16 85.21 85.16 85.21 1.9K
15:05 85.21 85.26 85.21 85.26 2.7K
15:06 85.27 85.31 85.27 85.31 7.2K
15:07 85.30 85.30 85.23 85.23 2.4K
15:08 85.23 85.23 85.17 85.20 1.3K
15:09 85.20 85.22 85.19 85.19 1.2K
15:10 85.19 85.21 85.19 85.20 3.2K
15:11 85.19 85.19 85.19 85.19 2.5K
15:12 85.19 85.19 85.13 85.13 2.1K
15:13 85.13 85.13 85.10 85.10 8.1K
15:14 85.10 85.10 85.07 85.07 1.6K
15:15 85.07 85.08 85.07 85.08 5.6K
15:16 85.01 85.01 85.01 85.01 0.8K
15:17 85.01 85.01 84.92 84.93 2.6K
15:18 84.89 84.89 84.84 84.85 2.0K
15:19 84.86 84.92 84.86 84.92 6.1K
15:20 84.95 84.97 84.95 84.97 3.2K
15:21 84.96 84.96 84.89 84.89 3.5K
15:22 84.91 84.94 84.91 84.94 2.3K
15:23 84.93 84.93 84.93 84.93 2.3K
15:24 84.93 84.93 84.87 84.87 5.6K
15:25 84.88 84.90 84.85 84.85 3.9K
15:26 84.85 84.85 84.84 84.84 1.2K
15:27 84.84 84.86 84.82 84.86 4.1K
15:28 84.86 84.86 84.81 84.81 5.0K
15:29 84.81 84.83 84.81 84.83 3.5K
15:30 84.81 84.81 84.81 84.81 4.7K
15:31 84.81 84.81 84.79 84.81 5.7K
15:32 84.81 84.87 84.81 84.87 2.9K
15:33 84.87 84.87 84.84 84.84 1.4K
15:34 84.84 84.87 84.84 84.87 4.1K
15:35 84.87 84.87 84.86 84.86 2.3K
15:36 84.83 84.83 84.82 84.82 1.4K
15:37 84.82 84.82 84.79 84.79 3.5K
15:38 84.79 84.80 84.79 84.80 2.5K
15:39 84.81 84.81 84.79 84.79 3.0K
15:40 84.80 84.80 84.77 84.78 5.1K
15:41 84.78 84.80 84.77 84.77 5.0K
15:42 84.83 84.83 84.82 84.82 5.6K
15:43 84.75 84.75 84.68 84.68 7.9K
15:44 84.68 84.73 84.68 84.73 3.8K
15:45 84.73 84.76 84.73 84.76 10.0K
15:46 84.76 84.76 84.75 84.76 3.8K
15:47 84.79 84.79 84.77 84.77 5.2K
15:48 84.73 84.73 84.71 84.73 7.9K
15:49 84.75 84.77 84.73 84.73 4.4K
15:50 84.74 84.74 84.71 84.72 6.2K
15:51 84.67 84.69 84.65 84.68 9.2K
15:52 84.71 84.72 84.70 84.70 7.0K
15:53 84.64 84.68 84.64 84.67 13.0K
15:54 84.67 84.68 84.58 84.58 12.0K
15:55 84.57 84.61 84.54 84.58 20.6K
15:56 84.59 84.62 84.59 84.62 19.9K
15:57 84.66 84.73 84.66 84.73 16.3K
15:58 84.69 84.81 84.69 84.81 30.1K
15:59 84.82 84.89 84.82 84.83 36.3K
16:00 84.79 84.80 83.01 84.72 880.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles