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
09:30 80.27 80.27 79.93 79.93 28.5K
09:31 79.97 80.50 79.97 80.50 9.8K
09:32 80.54 80.75 80.05 80.05 3.3K
09:33 79.83 80.24 79.83 80.24 2.4K
09:34 80.57 80.57 80.57 80.57 1.2K
09:36 80.09 80.09 79.74 79.74 23.3K
09:37 79.84 79.87 79.71 79.71 2.1K
09:38 79.71 79.71 79.71 79.71 0.5K
09:39 79.61 79.81 79.61 79.81 6.4K
09:41 79.87 79.95 79.85 79.90 6.5K
09:43 79.81 79.81 79.81 79.81 1.2K
09:45 79.81 80.04 79.81 80.04 6.6K
09:46 80.17 80.17 80.14 80.14 4.5K
09:48 80.02 80.02 80.02 80.02 2.1K
09:50 80.20 80.20 80.01 80.01 4.7K
09:51 80.11 80.11 80.00 80.00 1.8K
09:52 80.13 80.19 80.13 80.19 1.5K
09:53 80.26 80.41 80.26 80.40 6.4K
09:55 80.43 80.43 80.43 80.43 1.4K
09:56 80.53 80.53 80.52 80.52 2.4K
09:57 80.55 80.59 80.55 80.58 3.7K
09:58 80.47 80.58 80.47 80.58 1.6K
09:59 80.50 80.57 80.50 80.57 2.7K
10:00 80.59 80.74 80.59 80.74 2.8K
10:01 80.88 80.88 80.88 80.88 0.6K
10:02 80.89 80.95 80.89 80.95 1.2K
10:03 80.93 80.97 80.93 80.97 2.8K
10:04 80.96 80.96 80.96 80.96 1.0K
10:05 81.00 81.06 80.93 80.99 5.5K
10:06 81.02 81.02 80.96 80.96 29.4K
10:07 80.90 80.90 80.83 80.83 8.9K
10:08 80.74 80.74 80.69 80.69 3.2K
10:09 80.68 80.69 80.67 80.69 9.9K
10:10 80.74 80.74 80.68 80.69 6.6K
10:11 80.62 80.66 80.62 80.66 5.1K
10:12 80.67 80.80 80.67 80.80 6.2K
10:13 80.74 80.74 80.74 80.74 1.7K
10:14 80.77 80.77 80.69 80.75 1.6K
10:15 80.79 80.82 80.74 80.82 4.9K
10:17 80.92 80.92 80.86 80.86 4.6K
10:18 80.76 80.76 80.69 80.69 2.0K
10:19 80.75 80.75 80.71 80.71 2.9K
10:20 80.80 80.87 80.80 80.87 5.9K
10:21 81.02 81.04 81.02 81.04 3.0K
10:22 81.04 81.04 80.95 80.96 4.1K
10:23 80.91 80.91 80.91 80.91 0.3K
10:24 80.87 80.96 80.87 80.96 16.5K
10:25 80.87 80.87 80.87 80.87 1.9K
10:26 80.95 80.95 80.93 80.93 1.6K
10:27 81.02 81.02 80.93 80.98 3.3K
10:28 81.07 81.29 81.07 81.29 3.5K
10:29 81.21 81.21 81.21 81.21 2.0K
10:30 81.21 81.21 81.15 81.18 3.9K
10:32 81.24 81.27 81.20 81.27 4.3K
10:33 81.25 81.29 81.25 81.29 3.6K
10:34 81.31 81.33 81.31 81.33 0.8K
10:35 81.37 81.37 81.36 81.37 2.7K
10:36 81.37 81.45 81.37 81.39 5.5K
10:37 81.45 81.50 81.35 81.50 4.1K
10:38 81.47 81.47 81.47 81.47 0.9K
10:39 81.47 81.47 81.42 81.42 8.1K
10:40 81.49 81.49 81.48 81.48 0.7K
10:41 81.42 81.42 81.42 81.42 0.7K
10:42 81.42 81.42 81.36 81.36 2.2K
10:43 81.36 81.36 81.31 81.32 5.8K
10:44 81.36 81.36 81.33 81.36 3.0K
10:45 81.36 81.41 81.36 81.41 7.1K
10:46 81.41 81.44 81.38 81.38 3.3K
10:48 81.36 81.36 81.32 81.36 1.7K
10:49 81.38 81.38 81.33 81.33 2.4K
10:50 81.33 81.33 81.31 81.31 15.5K
10:51 81.35 81.38 81.35 81.38 25.2K
10:52 81.39 81.39 81.34 81.36 5.9K
10:53 81.40 81.40 81.36 81.38 4.5K
10:54 81.35 81.40 81.35 81.40 6.1K
10:55 81.39 81.42 81.39 81.40 5.6K
10:56 81.39 81.39 81.33 81.33 5.5K
10:57 81.34 81.37 81.34 81.37 6.9K
10:58 81.38 81.39 81.30 81.30 7.2K
10:59 81.27 81.27 81.25 81.25 7.0K
11:00 81.25 81.36 81.25 81.36 15.8K
11:01 81.31 81.36 81.31 81.36 6.3K
11:02 81.38 81.38 81.35 81.36 2.1K
11:03 81.35 81.35 81.33 81.33 1.6K
11:04 81.32 81.38 81.32 81.38 24.5K
11:05 81.40 81.41 81.32 81.32 10.1K
11:06 81.35 81.35 81.33 81.33 6.6K
11:07 81.29 81.39 81.29 81.39 18.5K
11:08 81.37 81.37 81.30 81.30 3.2K
11:09 81.32 81.32 81.30 81.30 3.1K
11:10 81.28 81.32 81.28 81.31 7.3K
11:11 81.34 81.34 81.34 81.34 8.9K
11:12 81.30 81.33 81.30 81.32 5.1K
11:13 81.33 81.36 81.33 81.36 7.4K
11:14 81.40 81.42 81.39 81.40 6.5K
11:15 81.40 81.41 81.40 81.40 7.0K
11:16 81.35 81.37 81.35 81.37 0.8K
11:17 81.39 81.43 81.36 81.43 30.1K
11:18 81.48 81.50 81.44 81.47 13.3K
11:19 81.47 81.47 81.39 81.39 6.4K
11:20 81.38 81.38 81.37 81.37 6.5K
11:21 81.39 81.45 81.39 81.44 11.6K
11:22 81.48 81.50 81.46 81.49 7.8K
11:23 81.45 81.47 81.44 81.47 1.8K
11:24 81.47 81.51 81.47 81.49 12.6K
11:25 81.52 81.54 81.50 81.51 5.8K
11:26 81.41 81.45 81.37 81.44 5.1K
11:27 81.39 81.39 81.19 81.19 5.5K
11:28 81.19 81.25 81.19 81.25 10.6K
11:29 81.26 81.27 81.19 81.21 7.1K
11:30 81.22 81.31 81.22 81.31 18.9K
11:31 81.40 81.44 81.36 81.40 5.5K
11:32 81.40 81.40 81.35 81.35 2.2K
11:34 81.38 81.38 81.37 81.37 1.2K
11:35 81.37 81.37 81.37 81.36 2.0K
11:36 81.37 81.43 81.37 81.43 6.7K
11:37 81.42 81.47 81.41 81.43 4.0K
11:38 81.45 81.47 81.44 81.47 5.0K
11:39 81.45 81.45 81.42 81.44 3.8K
11:40 81.46 81.46 81.46 81.46 3.7K
11:41 81.46 81.49 81.43 81.43 6.4K
11:42 81.43 81.44 81.39 81.39 3.8K
11:43 81.39 81.39 81.39 81.39 0.5K
11:44 81.35 81.35 81.33 81.33 2.4K
11:46 81.35 81.35 81.35 81.35 2.0K
11:47 81.33 81.33 81.33 81.33 3.6K
11:48 81.34 81.34 81.34 81.33 1.1K
11:49 81.30 81.33 81.30 81.33 1.0K
11:50 81.34 81.34 81.34 81.33 1.7K
11:51 81.29 81.31 81.29 81.31 3.2K
11:52 81.33 81.33 81.33 81.33 0.2K
11:53 81.34 81.34 81.34 81.34 0.9K
11:54 81.29 81.29 81.29 81.29 0.7K
11:55 81.29 81.29 81.22 81.25 4.0K
11:56 81.16 81.18 81.16 81.16 13.3K
11:58 81.20 81.20 81.20 81.19 13.1K
11:59 81.22 81.22 81.19 81.19 3.3K
12:00 81.17 81.19 81.17 81.19 9.7K
12:01 81.20 81.23 81.20 81.21 19.8K
12:02 81.23 81.23 81.19 81.19 7.2K
12:03 81.19 81.19 81.19 81.19 2.3K
12:04 81.20 81.22 81.20 81.22 8.5K
12:05 81.22 81.22 81.21 81.21 1.6K
12:06 81.19 81.20 81.19 81.19 5.3K
12:07 81.21 81.21 81.19 81.21 20.8K
12:09 81.20 81.20 81.20 81.20 1.2K
12:10 81.20 81.23 81.20 81.23 2.8K
12:11 81.23 81.23 81.22 81.22 1.5K
12:12 81.23 81.24 81.23 81.24 4.5K
12:13 81.24 81.24 81.23 81.23 4.4K
12:14 81.20 81.21 81.20 81.21 6.0K
12:15 81.24 81.24 81.22 81.22 0.8K
12:16 81.22 81.24 81.22 81.24 11.9K
12:17 81.25 81.25 81.22 81.24 2.3K
12:18 81.24 81.25 81.21 81.21 2.8K
12:19 81.20 81.21 81.17 81.19 2.8K
12:20 81.16 81.17 81.16 81.17 2.0K
12:22 81.18 81.19 81.18 81.19 2.5K
12:23 81.17 81.19 81.15 81.19 6.2K
12:24 81.14 81.14 81.08 81.10 5.8K
12:25 81.09 81.09 81.09 81.08 1.0K
12:26 81.10 81.10 81.10 81.10 2.6K
12:27 81.08 81.11 81.08 81.10 6.1K
12:28 81.11 81.11 81.10 81.10 2.7K
12:29 81.08 81.11 81.08 81.11 11.5K
12:30 81.14 81.17 81.14 81.17 9.0K
12:31 81.15 81.22 81.15 81.21 4.6K
12:32 81.21 81.21 81.21 81.21 1.0K
12:33 81.22 81.22 81.20 81.20 4.2K
12:34 81.18 81.18 81.17 81.17 1.9K
12:35 81.18 81.18 81.18 81.18 0.5K
12:36 81.17 81.22 81.17 81.17 5.4K
12:37 81.17 81.19 81.17 81.19 3.5K
12:38 81.20 81.20 81.16 81.16 1.0K
12:39 81.19 81.19 81.19 81.19 0.9K
12:40 81.16 81.16 81.15 81.15 3.9K
12:41 81.16 81.16 81.15 81.15 3.1K
12:42 81.11 81.11 81.10 81.10 4.0K
12:43 81.11 81.11 81.07 81.08 10.0K
12:44 81.06 81.06 81.06 81.06 1.8K
12:45 81.04 81.04 80.97 80.97 7.6K
12:46 81.00 81.01 81.00 81.00 8.0K
12:47 80.99 81.00 80.99 81.00 10.6K
12:48 80.99 81.04 80.99 81.04 21.9K
12:49 81.04 81.19 81.02 81.19 7.3K
12:50 81.17 81.17 81.17 81.17 1.5K
12:51 81.17 81.17 81.12 81.13 10.2K
12:52 81.25 81.25 81.22 81.22 10.4K
12:53 81.29 81.34 81.29 81.34 0.9K
12:54 81.29 81.29 81.28 81.28 2.2K
12:56 81.29 81.32 81.29 81.29 1.1K
12:57 81.29 81.29 81.24 81.24 1.2K
12:58 81.25 81.39 81.22 81.27 9.1K
12:59 81.18 81.18 81.18 81.18 0.8K
13:00 81.13 81.18 81.11 81.11 4.3K
13:01 81.07 81.07 81.07 81.07 1.1K
13:02 81.08 81.08 81.02 81.02 2.9K
13:03 81.01 81.05 81.01 81.05 2.6K
13:04 81.05 81.06 81.05 81.06 1.4K
13:05 81.03 81.03 81.01 81.01 1.3K
13:06 81.05 81.05 81.05 81.05 0.2K
13:07 81.05 81.08 81.05 81.08 1.8K
13:08 81.11 81.11 81.08 81.09 2.7K
13:09 81.09 81.09 81.09 81.09 3.0K
13:10 81.09 81.09 81.09 81.09 0.8K
13:11 81.09 81.11 81.06 81.08 6.2K
13:12 81.08 81.08 81.08 81.08 1.8K
13:13 81.07 81.10 81.07 81.08 1.6K
13:14 81.08 81.08 81.08 81.08 1.5K
13:15 81.07 81.07 81.02 81.03 1.6K
13:16 81.03 81.03 81.00 81.01 1.3K
13:17 81.07 81.07 80.98 80.98 8.4K
13:18 80.98 80.98 80.96 80.96 1.9K
13:19 80.97 80.97 80.97 80.97 0.8K
13:20 80.97 81.26 80.97 81.26 25.5K
13:21 81.26 81.26 81.26 81.26 1.0K
13:22 81.31 81.35 81.31 81.33 3.1K
13:23 81.33 81.33 81.26 81.26 9.3K
13:24 81.25 81.30 81.21 81.27 3.1K
13:25 81.28 81.28 81.28 81.28 0.8K
13:26 81.22 81.22 81.22 81.22 1.9K
13:27 81.28 81.28 81.22 81.22 1.4K
13:28 81.28 81.32 81.24 81.25 7.4K
13:29 81.23 81.23 81.23 81.23 2.0K
13:30 81.26 81.26 81.23 81.23 9.9K
13:31 81.24 81.24 81.19 81.21 4.3K
13:32 81.22 81.22 81.22 81.22 2.3K
13:33 81.22 81.22 81.20 81.20 2.3K
13:34 81.19 81.19 81.16 81.18 2.9K
13:35 81.18 81.18 81.14 81.14 4.1K
13:36 81.16 81.19 81.13 81.19 2.5K
13:37 81.22 81.22 81.13 81.13 4.8K
13:38 81.14 81.14 81.14 81.14 0.5K
13:39 81.14 81.14 81.14 81.14 2.6K
13:41 81.10 81.10 81.10 81.10 5.4K
13:42 81.15 81.15 81.15 81.15 0.5K
13:43 81.15 81.15 81.09 81.09 4.1K
13:44 81.12 81.12 81.11 81.11 1.5K
13:45 81.17 81.17 81.14 81.14 0.7K
13:46 81.11 81.11 81.11 81.11 1.5K
13:47 81.09 81.10 81.08 81.09 19.1K
13:48 81.09 81.10 81.08 81.08 26.4K
13:49 81.09 81.13 81.09 81.09 27.2K
13:50 81.10 81.15 81.10 81.14 3.3K
13:51 81.15 81.16 81.15 81.16 3.3K
13:52 81.14 81.14 81.14 81.14 3.7K
13:53 81.14 81.14 81.14 81.14 0.6K
13:54 81.14 81.14 81.08 81.08 10.5K
13:55 81.05 81.08 81.05 81.08 1.7K
13:56 81.08 81.10 81.08 81.10 9.2K
13:57 81.13 81.13 81.07 81.07 4.3K
13:59 81.07 81.07 81.05 81.07 11.9K
14:00 81.07 81.11 81.05 81.09 7.6K
14:01 81.10 81.14 81.10 81.14 14.1K
14:02 81.15 81.17 81.13 81.17 5.2K
14:03 81.13 81.17 81.13 81.17 4.4K
14:04 81.16 81.18 81.14 81.17 12.5K
14:05 81.17 81.19 81.17 81.19 8.4K
14:06 81.19 81.23 81.19 81.23 7.8K
14:07 81.23 81.23 81.23 81.22 2.8K
14:08 81.18 81.18 81.16 81.17 5.7K
14:09 81.16 81.17 81.16 81.17 2.7K
14:10 81.18 81.24 81.18 81.24 20.7K
14:11 81.21 81.21 81.16 81.16 10.2K
14:12 81.15 81.15 81.15 81.15 2.1K
14:13 81.18 81.18 81.17 81.18 2.5K
14:14 81.16 81.19 81.16 81.19 9.1K
14:15 81.19 81.19 81.19 81.19 1.2K
14:16 81.16 81.16 81.15 81.15 2.8K
14:17 81.17 81.18 81.15 81.17 2.7K
14:18 81.14 81.14 81.12 81.13 5.4K
14:19 81.13 81.13 81.13 81.13 1.7K
14:20 81.11 81.11 81.08 81.08 3.3K
14:21 81.05 81.05 81.01 81.02 4.9K
14:22 81.02 81.03 81.02 81.03 5.7K
14:23 81.03 81.04 81.02 81.04 19.9K
14:24 81.04 81.07 81.04 81.07 6.2K
14:25 81.07 81.07 81.00 81.01 8.9K
14:26 80.99 81.00 80.97 80.97 5.7K
14:27 80.96 80.96 80.96 80.96 1.4K
14:28 80.96 80.99 80.96 80.97 3.9K
14:29 80.94 80.98 80.94 80.97 2.6K
14:30 80.97 80.97 80.96 80.96 1.1K
14:31 80.96 80.99 80.96 80.99 4.6K
14:32 80.96 80.97 80.96 80.97 3.7K
14:33 80.99 80.99 80.98 80.98 1.6K
14:34 81.00 81.00 80.99 81.00 4.4K
14:35 81.00 81.00 80.99 80.99 3.4K
14:36 80.95 80.97 80.95 80.97 3.5K
14:37 80.93 80.93 80.93 80.93 0.7K
14:38 80.95 80.96 80.95 80.96 4.0K
14:39 80.93 80.93 80.93 80.93 1.7K
14:40 80.85 80.86 80.81 80.86 2.1K
14:41 80.86 80.86 80.85 80.85 2.7K
14:43 80.86 80.86 80.86 80.86 0.9K
14:44 80.86 80.89 80.86 80.89 2.2K
14:45 80.85 80.85 80.80 80.82 7.2K
14:47 80.82 80.82 80.82 80.82 0.9K
14:48 80.83 80.83 80.83 80.83 1.9K
14:49 80.85 80.88 80.85 80.88 6.2K
14:50 80.89 80.89 80.84 80.83 5.8K
14:51 80.83 80.85 80.80 80.85 3.5K
14:52 80.85 80.85 80.85 80.85 2.7K
14:53 80.84 80.85 80.84 80.84 18.0K
14:54 80.85 80.92 80.85 80.92 15.1K
14:55 80.95 80.97 80.94 80.94 6.4K
14:56 80.97 80.97 80.97 80.97 1.1K
14:57 81.01 81.02 80.99 81.02 3.4K
14:58 81.02 81.02 80.98 80.98 4.7K
15:00 80.95 81.01 80.95 81.01 4.7K
15:01 80.97 80.99 80.97 80.99 2.1K
15:02 80.98 80.98 80.97 80.97 2.5K
15:03 80.99 80.99 80.99 80.99 2.1K
15:04 80.98 80.98 80.98 80.97 0.8K
15:05 80.99 81.01 80.96 80.96 10.5K
15:06 80.98 80.98 80.98 80.98 1.9K
15:07 80.99 80.99 80.96 80.96 3.1K
15:08 80.96 81.00 80.96 81.00 2.4K
15:09 81.01 81.01 80.96 80.97 2.1K
15:10 80.95 80.96 80.95 80.96 3.8K
15:11 80.96 80.96 80.92 80.93 3.4K
15:12 80.93 80.93 80.93 80.93 2.4K
15:13 80.95 81.01 80.95 81.01 4.8K
15:14 80.97 80.97 80.96 80.97 5.9K
15:15 80.99 80.99 80.97 80.97 0.9K
15:16 80.99 81.01 80.97 81.01 3.3K
15:17 81.02 81.02 80.98 80.98 6.2K
15:18 80.98 80.98 80.98 80.98 0.2K
15:19 80.98 80.98 80.87 80.87 11.0K
15:20 80.84 80.85 80.84 80.85 3.0K
15:21 80.93 80.97 80.93 80.95 6.5K
15:22 80.97 80.97 80.97 80.97 4.4K
15:23 80.97 80.99 80.97 80.97 8.1K
15:24 80.98 80.98 80.90 80.92 5.4K
15:25 80.93 80.93 80.93 80.93 0.4K
15:26 80.95 80.95 80.88 80.90 5.6K
15:27 80.97 80.97 80.92 80.92 3.2K
15:28 80.92 80.95 80.92 80.95 3.4K
15:29 80.93 80.95 80.93 80.93 6.4K
15:30 80.95 80.97 80.95 80.96 9.7K
15:31 80.94 80.97 80.94 80.95 3.3K
15:32 80.90 80.90 80.90 80.90 8.5K
15:33 80.95 80.99 80.95 80.96 2.0K
15:34 80.97 80.97 80.92 80.94 5.7K
15:35 80.94 80.96 80.92 80.92 6.8K
15:36 80.93 80.95 80.91 80.94 4.1K
15:37 80.93 80.93 80.90 80.90 6.3K
15:38 80.91 80.93 80.89 80.89 4.2K
15:39 80.90 80.90 80.87 80.88 6.0K
15:40 80.88 80.97 80.88 80.97 6.7K
15:41 80.92 80.97 80.92 80.97 5.5K
15:42 80.96 80.97 80.92 80.92 6.6K
15:43 80.90 80.95 80.90 80.95 7.3K
15:44 80.98 80.99 80.96 80.99 5.5K
15:45 81.01 81.03 80.98 81.00 11.6K
15:46 81.00 81.00 80.96 81.00 7.0K
15:47 81.00 81.02 81.00 81.01 10.6K
15:48 81.02 81.02 80.99 81.01 12.4K
15:49 81.01 81.02 80.98 80.99 19.3K
15:50 80.97 80.97 80.92 80.96 19.4K
15:51 80.95 81.00 80.95 80.97 16.1K
15:52 80.97 81.01 80.97 81.00 10.1K
15:53 81.00 81.02 80.99 81.00 26.7K
15:54 81.01 81.02 80.97 80.98 36.9K
15:55 81.01 81.01 80.98 81.01 17.3K
15:56 81.01 81.01 80.99 81.00 23.4K
15:57 81.02 81.02 80.99 81.01 28.1K
15:58 81.01 81.08 81.00 81.08 91.6K
15:59 81.06 81.18 81.03 81.18 613.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles