Elastic (ESTC)

ESTC
🏛️ Estados Unidos →
86.62
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 80.91 80.91 80.91 80.91 14.3K
09:33 80.93 81.23 80.92 80.92 0.9K
09:34 81.25 81.25 81.25 81.25 4.7K
09:35 81.42 81.48 81.42 81.47 0.6K
09:36 80.86 80.86 80.86 80.86 2.8K
09:37 81.07 81.07 81.07 81.07 0.8K
09:38 80.63 80.84 80.63 80.84 3.9K
09:39 80.65 80.87 80.65 80.74 2.8K
09:40 80.88 80.88 80.88 80.88 1.2K
09:41 81.02 81.02 81.02 81.02 0.2K
09:42 80.75 80.83 80.72 80.83 2.7K
09:43 80.80 80.80 80.80 80.80 1.9K
09:44 80.67 80.68 80.51 80.51 2.1K
09:45 80.61 80.83 80.40 80.61 3.3K
09:46 80.62 80.86 80.62 80.83 22.2K
09:47 80.92 80.92 80.89 80.89 2.5K
09:48 81.02 81.02 80.87 80.87 2.2K
09:49 80.90 80.94 80.77 80.77 1.0K
09:50 80.87 80.96 80.79 80.89 2.5K
09:51 80.96 81.16 80.96 81.16 4.1K
09:52 81.30 81.30 81.27 81.27 4.5K
09:53 81.29 81.29 81.16 81.16 4.0K
09:54 81.20 81.25 81.20 81.25 3.4K
09:55 81.28 81.32 81.25 81.28 1.7K
09:56 81.29 81.29 81.29 81.29 2.4K
09:57 81.45 81.45 81.41 81.41 4.3K
10:00 81.40 81.40 81.40 81.40 0.3K
10:01 81.45 81.45 81.36 81.36 2.9K
10:02 81.35 81.37 81.35 81.35 2.4K
10:03 81.28 81.28 81.24 81.24 2.3K
10:04 81.23 81.23 81.18 81.21 2.6K
10:05 81.29 81.29 81.15 81.15 2.7K
10:06 81.20 81.26 81.20 81.20 1.0K
10:07 81.20 81.24 81.17 81.17 2.2K
10:08 81.15 81.16 81.12 81.15 3.2K
10:09 81.19 81.39 81.19 81.39 7.0K
10:10 81.45 81.45 81.34 81.34 1.9K
10:11 81.59 81.59 81.55 81.55 1.5K
10:12 81.55 81.55 81.55 81.55 0.8K
10:13 81.63 81.65 81.60 81.65 4.3K
10:14 81.81 81.81 81.74 81.74 2.4K
10:15 81.78 81.89 81.78 81.89 2.8K
10:16 81.90 81.90 81.90 81.90 1.1K
10:17 81.90 81.99 81.90 81.99 4.3K
10:18 81.90 81.95 81.89 81.90 7.3K
10:19 81.91 82.13 81.91 82.13 8.9K
10:20 82.13 82.26 82.13 82.26 0.6K
10:21 82.10 82.32 82.10 82.30 4.2K
10:22 82.33 82.37 82.31 82.37 1.8K
10:23 82.37 82.46 82.37 82.46 1.7K
10:24 82.43 82.50 82.42 82.47 8.2K
10:25 82.47 82.47 82.47 82.47 0.1K
10:26 82.55 82.55 82.46 82.46 2.1K
10:27 82.46 82.57 82.42 82.57 4.2K
10:28 82.59 82.59 82.57 82.58 1.7K
10:29 82.47 82.56 82.38 82.38 7.6K
10:30 82.43 82.53 82.39 82.50 4.2K
10:31 82.57 82.68 82.57 82.68 2.4K
10:32 82.57 82.61 82.57 82.61 1.9K
10:33 82.62 82.62 82.62 82.62 1.3K
10:34 82.62 82.62 82.62 82.62 0.9K
10:35 82.53 82.53 82.43 82.48 4.9K
10:36 82.48 82.53 82.48 82.53 1.6K
10:37 82.49 82.51 82.49 82.51 2.0K
10:38 82.52 82.52 82.52 82.52 0.7K
10:39 82.59 82.70 82.59 82.70 3.7K
10:40 82.69 82.79 82.62 82.70 1.0K
10:41 82.57 82.67 82.57 82.65 3.5K
10:42 82.65 82.65 82.59 82.59 1.3K
10:43 82.62 82.63 82.51 82.54 9.7K
10:44 82.56 82.56 82.56 82.56 1.2K
10:45 82.51 82.68 82.51 82.68 7.4K
10:46 82.66 82.66 82.66 82.66 1.4K
10:47 82.79 82.82 82.79 82.82 4.6K
10:48 82.87 82.87 82.86 82.87 1.7K
10:49 82.87 82.88 82.87 82.88 1.2K
10:50 82.85 82.85 82.77 82.84 4.7K
10:51 82.84 82.85 82.84 82.85 1.5K
10:52 82.85 82.85 82.83 82.84 1.1K
10:53 82.90 82.90 82.86 82.86 0.8K
10:54 82.87 82.89 82.84 82.86 2.6K
10:55 82.93 83.08 82.93 83.08 7.3K
10:56 83.06 83.07 83.06 83.06 1.4K
10:57 83.05 83.05 82.92 82.92 4.2K
10:58 82.92 83.02 82.92 83.02 3.3K
10:59 83.08 83.08 83.01 83.01 1.4K
11:00 83.06 83.16 83.06 83.16 6.6K
11:01 83.19 83.19 83.08 83.09 9.4K
11:02 83.14 83.24 83.14 83.24 1.6K
11:03 83.23 83.24 83.17 83.17 5.2K
11:04 83.12 83.12 83.05 83.09 6.8K
11:05 83.00 83.14 82.99 83.14 8.0K
11:06 83.11 83.11 83.06 83.06 1.0K
11:07 83.11 83.11 83.09 83.11 1.2K
11:08 83.09 83.14 83.09 83.14 2.0K
11:09 83.19 83.19 83.09 83.11 2.2K
11:10 83.17 83.17 83.09 83.11 1.7K
11:11 83.07 83.16 83.07 83.13 3.8K
11:12 83.13 83.17 83.09 83.12 3.5K
11:13 83.08 83.13 83.08 83.09 2.9K
11:14 83.09 83.18 83.09 83.18 8.8K
11:15 83.26 83.27 83.26 83.27 3.2K
11:16 83.27 83.28 83.15 83.19 5.1K
11:17 83.20 83.26 83.20 83.24 1.5K
11:18 83.26 83.29 83.26 83.29 2.8K
11:19 83.34 83.35 83.34 83.35 4.7K
11:20 83.37 83.37 83.34 83.34 2.1K
11:21 83.37 83.37 83.37 83.37 1.9K
11:22 83.45 83.47 83.45 83.47 2.4K
11:23 83.47 83.47 83.47 83.47 0.5K
11:24 83.48 83.48 83.48 83.48 0.9K
11:25 83.48 83.48 83.42 83.43 3.2K
11:26 83.46 83.50 83.42 83.42 2.3K
11:27 83.40 83.40 83.33 83.33 8.7K
11:28 83.30 83.32 83.30 83.32 4.4K
11:29 83.30 83.30 83.30 83.30 2.5K
11:30 83.28 83.34 83.28 83.33 2.4K
11:31 83.30 83.39 83.30 83.39 4.7K
11:32 83.45 83.50 83.45 83.50 0.6K
11:33 83.47 83.48 83.47 83.48 1.1K
11:34 83.41 83.41 83.30 83.39 5.5K
11:35 83.30 83.30 83.20 83.23 6.2K
11:36 83.23 83.42 83.17 83.42 4.4K
11:37 83.41 83.41 83.37 83.37 1.6K
11:38 83.32 83.37 83.32 83.37 1.9K
11:39 83.28 83.28 83.18 83.18 5.9K
11:40 83.19 83.25 83.19 83.25 2.1K
11:41 83.21 83.23 83.20 83.23 1.3K
11:42 83.23 83.33 83.23 83.33 3.5K
11:43 83.32 83.32 83.29 83.29 3.0K
11:44 83.28 83.44 83.28 83.44 3.4K
11:45 83.43 83.49 83.43 83.49 1.9K
11:46 83.43 83.50 83.43 83.50 1.1K
11:47 83.43 83.45 83.37 83.37 2.2K
11:48 83.39 83.39 83.10 83.10 8.1K
11:49 83.10 83.15 83.10 83.11 2.3K
11:50 83.14 83.14 83.14 83.14 2.8K
11:51 83.16 83.25 83.16 83.25 2.9K
11:52 83.25 83.26 83.25 83.26 1.4K
11:53 83.23 83.24 83.23 83.24 2.5K
11:54 83.28 83.28 83.28 83.28 1.2K
11:55 83.23 83.23 83.18 83.20 4.6K
11:56 83.19 83.19 83.19 83.19 3.2K
11:57 83.19 83.24 83.19 83.20 0.5K
11:58 83.19 83.23 83.19 83.22 3.0K
11:59 83.18 83.19 83.18 83.18 3.2K
12:00 83.19 83.23 83.19 83.23 1.7K
12:01 83.22 83.22 83.22 83.22 1.4K
12:02 83.19 83.19 83.17 83.17 3.5K
12:03 83.20 83.24 83.20 83.24 3.3K
12:04 83.27 83.27 83.27 83.27 2.7K
12:05 83.29 83.29 83.29 83.29 1.1K
12:06 83.28 83.28 83.28 83.28 0.6K
12:07 83.28 83.29 83.24 83.24 1.9K
12:08 83.26 83.30 83.26 83.30 2.8K
12:09 83.28 83.28 83.07 83.10 8.6K
12:10 83.16 83.19 83.16 83.19 1.9K
12:11 83.19 83.25 83.19 83.25 2.1K
12:12 83.29 83.29 83.29 83.29 0.4K
12:13 83.32 83.34 83.32 83.34 1.2K
12:14 83.28 83.28 83.28 83.28 3.2K
12:15 83.29 83.43 83.29 83.43 7.4K
12:16 83.42 83.42 83.42 83.42 0.3K
12:17 83.45 83.53 83.45 83.53 3.1K
12:18 83.53 83.60 83.53 83.60 0.8K
12:19 83.53 83.53 83.53 83.53 1.4K
12:21 83.54 83.62 83.52 83.62 3.8K
12:22 83.68 83.74 83.68 83.74 2.5K
12:23 83.67 83.67 83.62 83.62 2.0K
12:24 83.60 83.60 83.53 83.53 2.9K
12:25 83.55 83.55 83.52 83.52 1.2K
12:26 83.55 83.55 83.53 83.53 4.7K
12:27 83.53 83.60 83.53 83.60 7.3K
12:28 83.59 83.66 83.59 83.66 0.8K
12:29 83.60 83.60 83.59 83.59 8.6K
12:30 83.59 83.64 83.59 83.63 3.4K
12:32 83.69 83.73 83.69 83.73 2.5K
12:33 83.69 83.73 83.69 83.73 4.0K
12:34 83.79 83.85 83.79 83.85 2.5K
12:35 83.83 83.88 83.83 83.88 1.4K
12:36 83.87 83.92 83.87 83.89 2.9K
12:37 83.92 83.95 83.92 83.95 2.1K
12:38 83.92 83.92 83.92 83.92 2.2K
12:39 83.93 83.94 83.78 83.78 35.6K
12:40 83.78 83.88 83.78 83.88 8.4K
12:41 83.87 83.87 83.87 83.87 2.5K
12:42 83.99 83.99 83.99 83.99 2.7K
12:43 83.98 83.98 83.98 83.98 1.2K
12:44 83.96 83.99 83.91 83.94 13.0K
12:45 83.94 84.04 83.94 84.03 6.7K
12:46 84.08 84.08 84.08 84.08 2.5K
12:47 84.16 84.16 84.13 84.13 1.4K
12:48 84.11 84.15 84.11 84.15 2.0K
12:49 84.14 84.15 84.02 84.02 9.3K
12:50 84.09 84.10 84.09 84.09 6.1K
12:51 84.14 84.14 84.12 84.12 1.3K
12:52 84.13 84.13 83.90 83.94 21.8K
12:53 83.90 83.92 83.86 83.90 10.4K
12:54 83.91 83.97 83.89 83.97 3.9K
12:55 83.95 84.06 83.95 84.01 13.8K
12:56 84.03 84.03 84.02 84.02 1.7K
12:57 84.02 84.04 84.00 84.01 7.1K
12:58 83.97 83.99 83.97 83.98 9.8K
12:59 83.98 83.99 83.97 83.99 4.4K
13:00 84.01 84.01 83.86 83.87 8.3K
13:01 83.87 83.90 83.80 83.88 9.0K
13:02 83.88 83.90 83.85 83.87 6.0K
13:03 83.91 84.00 83.91 84.00 5.0K
13:04 84.05 84.09 84.05 84.09 4.1K
13:05 84.02 84.02 83.89 83.94 7.4K
13:06 83.89 83.91 83.89 83.90 3.3K
13:07 83.87 83.94 83.84 83.93 7.2K
13:08 84.01 84.01 84.01 84.01 3.1K
13:09 83.94 84.00 83.94 84.00 1.2K
13:10 84.00 84.00 83.95 83.95 1.8K
13:11 83.93 83.98 83.93 83.98 3.2K
13:13 83.94 83.95 83.94 83.95 2.6K
13:14 83.91 83.96 83.91 83.92 2.1K
13:15 83.91 83.95 83.88 83.89 3.7K
13:16 83.85 83.87 83.85 83.87 1.3K
13:17 83.89 83.89 83.83 83.86 5.7K
13:18 83.90 83.90 83.90 83.90 1.3K
13:19 83.90 83.92 83.89 83.92 1.8K
13:20 83.86 83.89 83.85 83.89 3.0K
13:21 83.87 83.89 83.87 83.89 2.0K
13:22 83.92 83.95 83.92 83.95 2.1K
13:23 83.98 84.02 83.98 84.02 1.8K
13:24 83.94 84.05 83.94 84.05 1.9K
13:25 84.05 84.05 83.92 83.95 6.1K
13:26 83.95 83.98 83.93 83.93 5.0K
13:27 83.93 83.96 83.93 83.96 0.6K
13:28 83.89 83.89 83.81 83.81 5.9K
13:29 83.76 83.79 83.76 83.79 1.6K
13:30 83.71 83.78 83.66 83.78 6.9K
13:31 83.85 83.89 83.85 83.89 2.1K
13:33 83.94 84.00 83.94 84.00 1.2K
13:34 84.04 84.04 83.98 84.00 3.0K
13:35 83.96 84.01 83.96 84.01 1.7K
13:37 84.03 84.07 84.03 84.07 4.6K
13:38 83.86 83.86 83.79 83.79 8.1K
13:39 83.80 83.80 83.73 83.75 3.9K
13:40 83.73 83.80 83.73 83.80 2.4K
13:41 83.92 83.98 83.92 83.92 4.5K
13:42 83.93 83.95 83.89 83.95 1.9K
13:43 83.99 83.99 83.92 83.93 3.4K
13:44 83.92 83.92 83.92 83.92 0.7K
13:45 83.90 83.90 83.87 83.87 2.8K
13:46 83.83 83.83 83.76 83.77 6.5K
13:47 83.77 83.77 83.70 83.70 3.7K
13:48 83.70 83.70 83.64 83.64 1.8K
13:49 83.62 83.64 83.58 83.64 5.7K
13:50 83.60 83.62 83.60 83.61 4.3K
13:51 83.59 83.71 83.58 83.66 3.7K
13:52 83.66 83.67 83.66 83.67 3.8K
13:53 83.66 83.78 83.66 83.78 4.9K
13:55 83.76 83.79 83.76 83.77 1.7K
13:56 83.77 83.83 83.77 83.83 1.5K
13:57 83.86 83.86 83.82 83.82 1.7K
13:58 83.82 83.82 83.69 83.71 8.9K
13:59 83.66 83.66 83.64 83.64 1.3K
14:00 83.64 83.64 83.55 83.56 13.3K
14:01 83.47 83.47 83.43 83.43 9.2K
14:02 83.52 83.53 83.52 83.53 2.9K
14:03 83.46 83.49 83.36 83.36 3.1K
14:04 83.43 83.43 83.31 83.33 2.9K
14:05 83.41 83.41 83.37 83.41 7.8K
14:06 83.43 83.49 83.41 83.41 5.6K
14:07 83.39 83.47 83.39 83.42 4.7K
14:08 83.36 83.43 83.35 83.40 8.2K
14:09 83.39 83.48 83.39 83.48 8.6K
14:10 83.48 83.54 83.43 83.54 5.0K
14:11 83.47 83.47 83.43 83.47 2.4K
14:12 83.44 83.45 83.44 83.45 4.4K
14:13 83.42 83.47 83.42 83.47 9.6K
14:14 83.52 83.52 83.41 83.44 16.8K
14:15 83.45 83.45 83.37 83.42 3.2K
14:16 83.38 83.38 83.38 83.38 2.5K
14:17 83.34 83.45 83.34 83.45 10.2K
14:18 83.40 83.43 83.40 83.43 4.4K
14:19 83.39 83.43 83.39 83.43 0.9K
14:20 83.37 83.37 83.37 83.37 2.4K
14:21 83.35 83.35 83.35 83.35 0.9K
14:22 83.38 83.38 83.38 83.38 1.6K
14:23 83.35 83.40 83.34 83.40 4.8K
14:24 83.41 83.43 83.41 83.43 2.2K
14:25 83.38 83.44 83.38 83.42 3.8K
14:26 83.38 83.41 83.37 83.41 5.7K
14:27 83.40 83.44 83.40 83.44 0.3K
14:28 83.44 83.44 83.39 83.42 4.7K
14:29 83.41 83.44 83.41 83.44 5.8K
14:30 83.45 83.48 83.43 83.47 48.0K
14:31 83.48 83.68 83.48 83.68 4.4K
14:32 83.64 83.68 83.64 83.68 3.1K
14:33 83.69 83.69 83.67 83.67 1.8K
14:34 83.69 83.74 83.69 83.74 4.0K
14:35 83.77 83.79 83.77 83.78 1.6K
14:36 83.81 83.81 83.74 83.77 5.6K
14:37 83.77 83.77 83.77 83.77 2.6K
14:38 83.77 83.80 83.76 83.76 4.6K
14:39 83.76 83.76 83.70 83.70 5.1K
14:40 83.71 83.71 83.63 83.63 3.9K
14:41 83.59 83.68 83.59 83.68 3.0K
14:42 83.70 83.70 83.70 83.70 1.2K
14:43 83.67 83.67 83.64 83.67 2.5K
14:44 83.62 83.64 83.60 83.64 5.5K
14:45 83.78 83.84 83.78 83.84 1.8K
14:46 83.84 83.85 83.84 83.84 0.8K
14:47 83.80 83.85 83.80 83.81 3.1K
14:48 83.84 83.84 83.80 83.84 1.5K
14:49 83.89 83.89 83.89 83.89 0.9K
14:50 83.86 83.92 83.86 83.92 2.4K
14:51 83.91 83.91 83.86 83.86 2.7K
14:52 83.82 83.82 83.80 83.80 3.8K
14:53 83.80 83.80 83.77 83.80 2.6K
14:54 83.84 83.90 83.83 83.90 2.1K
14:55 83.91 83.92 83.88 83.88 5.6K
14:56 83.89 83.89 83.85 83.85 4.4K
14:57 83.83 83.85 83.82 83.85 1.3K
14:58 83.85 83.88 83.85 83.87 4.9K
15:00 83.89 83.89 83.89 83.89 1.0K
15:01 83.87 83.88 83.86 83.88 3.1K
15:02 83.90 83.91 83.90 83.91 0.8K
15:03 83.91 83.91 83.90 83.90 3.0K
15:04 83.83 83.83 83.83 83.83 2.9K
15:05 83.85 83.87 83.83 83.85 4.4K
15:06 83.85 83.85 83.85 83.85 0.7K
15:07 83.85 83.87 83.84 83.84 4.9K
15:08 83.86 83.89 83.83 83.89 5.8K
15:09 83.91 83.91 83.90 83.90 1.0K
15:10 83.92 83.94 83.88 83.92 5.7K
15:11 83.94 84.02 83.94 84.02 4.9K
15:12 84.01 84.02 84.01 84.01 5.5K
15:13 83.99 84.01 83.98 84.01 2.5K
15:14 84.01 84.07 84.01 84.05 3.9K
15:15 84.03 84.05 83.99 84.04 10.1K
15:16 84.03 84.06 84.03 84.06 4.4K
15:17 84.06 84.06 84.05 84.05 3.5K
15:18 84.02 84.05 84.02 84.04 2.8K
15:19 84.05 84.10 84.05 84.10 1.6K
15:20 84.12 84.19 84.12 84.19 4.4K
15:21 84.18 84.21 84.18 84.19 3.9K
15:22 84.20 84.20 84.09 84.09 10.0K
15:23 84.10 84.10 84.08 84.08 5.5K
15:24 84.09 84.11 84.07 84.08 8.7K
15:25 84.11 84.13 84.11 84.11 4.8K
15:26 84.12 84.12 84.10 84.12 3.6K
15:27 84.14 84.14 84.10 84.13 4.7K
15:28 84.13 84.14 84.13 84.14 1.9K
15:29 84.13 84.15 84.10 84.10 4.7K
15:30 84.14 84.21 84.14 84.18 3.6K
15:31 84.14 84.15 84.10 84.15 6.3K
15:32 84.22 84.24 84.22 84.22 2.9K
15:33 84.23 84.24 84.19 84.24 5.5K
15:34 84.22 84.22 84.18 84.21 6.1K
15:35 84.20 84.22 84.17 84.22 5.4K
15:36 84.24 84.24 84.18 84.18 4.5K
15:37 84.22 84.22 84.20 84.20 2.3K
15:38 84.20 84.21 84.19 84.19 3.8K
15:39 84.19 84.21 84.13 84.13 8.7K
15:40 84.10 84.11 84.10 84.11 2.4K
15:41 84.07 84.09 84.03 84.09 5.4K
15:42 84.07 84.07 84.02 84.02 7.3K
15:43 84.02 84.05 84.02 84.02 7.1K
15:44 83.99 83.99 83.92 83.93 8.3K
15:45 83.94 83.97 83.89 83.95 7.5K
15:46 83.95 83.98 83.90 83.90 12.0K
15:47 83.89 83.94 83.89 83.94 5.8K
15:48 83.94 83.95 83.91 83.94 6.9K
15:49 83.94 83.97 83.93 83.94 11.9K
15:50 83.98 84.08 83.94 84.08 13.9K
15:51 84.03 84.11 84.02 84.11 15.0K
15:52 84.10 84.10 84.02 84.08 16.0K
15:53 84.04 84.12 84.04 84.10 13.7K
15:54 84.07 84.08 84.03 84.08 16.4K
15:55 84.01 84.09 83.96 84.08 32.2K
15:56 84.18 84.18 84.13 84.17 20.4K
15:57 84.15 84.21 84.07 84.12 34.3K
15:58 84.13 84.13 84.05 84.10 37.8K
15:59 84.12 84.16 84.06 84.06 258.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles