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 84.51 84.51 84.02 84.02 15.3K
09:31 84.03 84.24 84.02 84.03 4.5K
09:33 84.10 84.10 84.10 84.10 2.0K
09:34 83.35 83.54 83.35 83.54 0.2K
09:35 83.54 83.54 83.53 83.53 1.6K
09:36 83.11 83.79 83.11 83.79 0.9K
09:37 83.12 83.44 83.12 83.44 0.7K
09:38 83.44 83.45 83.44 83.45 0.3K
09:39 83.45 83.48 83.45 83.48 1.0K
09:40 83.75 83.75 83.48 83.48 0.5K
09:41 83.51 83.51 83.51 83.51 0.3K
09:42 83.52 83.52 83.52 83.52 0.1K
09:43 83.53 83.53 83.53 83.53 0.1K
09:44 83.54 83.58 83.54 83.58 0.4K
09:45 83.67 83.67 83.51 83.51 1.3K
09:46 83.51 83.51 83.51 83.51 0.4K
09:47 83.67 83.67 83.54 83.54 0.3K
09:48 83.54 83.67 83.54 83.67 1.3K
09:49 83.53 83.53 83.19 83.36 6.0K
09:50 83.40 83.54 83.40 83.54 2.0K
09:51 83.51 83.64 83.51 83.64 0.9K
09:52 83.64 83.86 83.64 83.86 2.5K
09:54 83.93 83.93 83.76 83.76 4.4K
09:55 83.79 83.80 83.79 83.80 1.3K
09:56 83.85 83.85 83.77 83.79 3.1K
09:57 83.72 83.82 83.72 83.82 0.7K
09:58 83.73 83.79 83.72 83.72 1.0K
09:59 83.71 83.73 83.61 83.61 2.2K
10:00 83.73 83.73 83.43 83.43 4.4K
10:01 83.35 83.35 83.23 83.28 1.7K
10:02 83.11 83.19 83.04 83.10 6.1K
10:03 83.20 83.39 83.20 83.39 3.1K
10:04 83.57 83.66 83.57 83.66 1.6K
10:05 83.52 83.68 83.40 83.40 3.7K
10:06 83.40 83.57 83.40 83.57 1.9K
10:07 83.42 83.56 83.28 83.40 3.3K
10:08 83.63 83.63 83.46 83.61 3.6K
10:09 83.60 83.60 83.46 83.51 2.3K
10:11 83.52 83.63 83.52 83.54 0.9K
10:12 83.69 83.70 83.59 83.70 3.8K
10:14 83.75 83.75 83.75 83.75 0.9K
10:15 83.75 83.80 83.75 83.80 2.5K
10:17 83.98 84.02 83.95 83.95 2.5K
10:18 83.97 83.97 83.97 83.97 0.4K
10:19 83.96 83.96 83.96 83.96 0.9K
10:21 83.97 83.97 83.97 83.97 0.3K
10:22 83.92 83.97 83.92 83.97 0.8K
10:23 83.97 83.97 83.89 83.89 0.7K
10:24 84.06 84.12 84.05 84.12 3.8K
10:25 84.17 84.17 84.17 84.17 2.0K
10:26 84.13 84.23 84.13 84.23 1.7K
10:28 84.20 84.20 84.20 84.20 0.3K
10:29 84.24 84.24 84.17 84.18 2.4K
10:30 84.24 84.24 84.24 84.24 3.3K
10:31 84.32 84.37 84.32 84.37 2.0K
10:32 84.33 84.38 84.33 84.38 1.9K
10:33 84.31 84.34 84.19 84.32 5.6K
10:34 84.33 84.37 84.33 84.37 3.3K
10:36 84.33 84.37 84.27 84.27 3.8K
10:37 84.14 84.14 84.11 84.11 2.0K
10:38 83.81 84.01 83.81 84.01 2.1K
10:39 84.09 84.09 84.09 84.09 0.5K
10:40 84.06 84.06 83.88 83.88 5.3K
10:41 83.84 83.84 83.84 83.84 0.7K
10:42 83.97 84.12 83.97 84.12 4.3K
10:43 84.10 84.10 84.10 84.10 0.4K
10:44 84.05 84.05 83.93 83.93 3.0K
10:45 83.94 83.94 83.94 83.94 0.6K
10:46 83.93 83.93 83.93 83.93 1.2K
10:47 83.91 83.91 83.91 83.91 1.5K
10:48 84.03 84.03 84.01 84.01 1.1K
10:49 83.92 83.98 83.92 83.98 0.6K
10:50 83.99 83.99 83.95 83.95 3.9K
10:52 83.99 83.99 83.94 83.94 2.3K
10:53 84.07 84.07 84.07 84.07 4.1K
10:54 84.10 84.10 84.10 84.10 1.0K
10:56 84.13 84.14 84.13 84.14 0.9K
10:57 84.07 84.12 84.07 84.09 21.3K
10:58 84.06 84.12 84.06 84.12 1.6K
10:59 84.09 84.09 84.09 84.09 0.5K
11:00 84.02 84.02 83.94 84.01 14.4K
11:01 83.96 83.96 83.89 83.89 3.2K
11:02 83.89 83.89 83.84 83.84 1.8K
11:03 83.81 83.81 83.76 83.76 0.9K
11:04 83.77 83.77 83.76 83.76 1.3K
11:05 83.76 83.76 83.76 83.76 0.6K
11:06 83.77 83.77 83.77 83.77 0.8K
11:07 83.75 83.86 83.75 83.86 3.7K
11:08 83.79 83.79 83.79 83.79 0.4K
11:09 83.79 83.79 83.77 83.77 1.1K
11:10 83.77 83.77 83.77 83.77 1.2K
11:11 83.76 83.79 83.74 83.79 3.4K
11:12 83.84 83.84 83.84 83.84 2.9K
11:14 83.85 83.85 83.85 83.85 0.4K
11:15 83.89 83.91 83.86 83.86 7.3K
11:16 83.90 83.90 83.87 83.87 0.6K
11:17 83.90 83.90 83.90 83.90 0.7K
11:19 83.85 83.85 83.85 83.85 0.1K
11:20 83.84 83.84 83.83 83.83 2.0K
11:21 83.77 83.77 83.65 83.65 3.2K
11:22 83.63 83.63 83.63 83.63 0.4K
11:23 83.63 83.63 83.54 83.54 2.5K
11:24 83.53 83.53 83.53 83.53 0.7K
11:25 83.48 83.48 83.48 83.48 0.3K
11:26 83.50 83.50 83.48 83.48 1.2K
11:27 83.44 83.59 83.44 83.59 4.4K
11:28 83.50 83.50 83.48 83.48 1.5K
11:30 83.53 83.53 83.52 83.52 0.3K
11:31 83.52 83.59 83.52 83.56 4.4K
11:32 83.57 83.57 83.55 83.55 0.7K
11:33 83.55 83.55 83.55 83.55 1.4K
11:34 83.49 83.49 83.44 83.44 1.7K
11:35 83.40 83.40 83.37 83.37 2.3K
11:36 83.44 83.44 83.44 83.44 1.4K
11:37 83.39 83.39 83.39 83.39 0.1K
11:38 83.43 83.43 83.43 83.43 1.9K
11:39 83.46 83.52 83.46 83.52 2.6K
11:40 83.45 83.45 83.44 83.44 2.5K
11:41 83.44 83.47 83.44 83.47 1.5K
11:42 83.38 83.38 83.38 83.38 1.3K
11:43 83.34 83.34 83.30 83.30 1.4K
11:44 83.22 83.24 83.22 83.24 1.7K
11:45 83.24 83.24 83.24 83.24 1.3K
11:46 83.29 83.29 83.29 83.29 1.6K
11:49 83.27 83.32 83.27 83.32 0.8K
11:50 83.26 83.26 83.22 83.22 2.3K
11:51 83.24 83.30 83.24 83.27 4.7K
11:54 83.23 83.23 83.23 83.23 1.5K
11:55 83.20 83.22 83.17 83.22 3.6K
11:56 83.24 83.24 83.24 83.24 1.0K
11:58 83.16 83.16 83.08 83.08 3.9K
11:59 83.06 83.10 83.06 83.10 1.1K
12:00 83.00 83.02 82.98 82.98 2.9K
12:01 82.92 82.96 82.90 82.96 2.0K
12:02 82.99 82.99 82.98 82.98 1.6K
12:03 83.06 83.06 83.06 83.06 1.6K
12:04 83.09 83.09 83.09 83.09 0.1K
12:05 83.10 83.10 83.04 83.04 3.3K
12:06 83.01 83.01 83.01 83.01 1.0K
12:07 83.12 83.12 83.07 83.10 2.4K
12:08 83.14 83.14 83.14 83.14 3.4K
12:09 83.20 83.20 83.20 83.20 0.3K
12:10 83.07 83.07 83.07 83.07 2.3K
12:11 83.01 83.01 83.01 83.01 1.7K
12:12 83.02 83.02 83.02 83.02 2.6K
12:16 83.02 83.02 82.98 82.98 2.5K
12:18 82.93 82.93 82.93 82.93 2.2K
12:19 82.96 82.96 82.89 82.89 2.4K
12:20 82.83 82.88 82.83 82.88 1.1K
12:21 82.87 82.87 82.87 82.87 0.8K
12:22 82.81 82.81 82.75 82.75 2.2K
12:23 82.72 82.73 82.68 82.73 1.5K
12:24 82.68 82.70 82.66 82.70 1.4K
12:25 82.68 82.68 82.68 82.68 1.0K
12:26 82.68 82.68 82.68 82.68 0.9K
12:27 82.63 82.63 82.63 82.63 0.6K
12:28 82.63 82.64 82.56 82.56 3.1K
12:29 82.51 82.51 82.51 82.51 0.7K
12:30 82.56 82.57 82.56 82.57 2.1K
12:31 82.54 82.61 82.54 82.61 4.4K
12:33 82.62 82.62 82.62 82.62 2.2K
12:34 82.64 82.67 82.64 82.67 1.4K
12:35 82.68 82.70 82.68 82.70 0.6K
12:36 82.66 82.70 82.66 82.70 1.4K
12:37 82.70 82.70 82.58 82.58 2.1K
12:38 82.64 82.64 82.64 82.64 0.6K
12:39 82.61 82.61 82.61 82.61 1.4K
12:40 82.76 82.76 82.76 82.76 1.6K
12:41 82.69 82.69 82.69 82.69 1.3K
12:43 82.71 82.78 82.71 82.78 1.8K
12:45 82.76 82.76 82.73 82.73 1.3K
12:46 82.75 82.75 82.75 82.75 0.4K
12:47 82.71 82.71 82.71 82.71 2.3K
12:50 82.69 82.69 82.69 82.69 5.1K
12:51 82.82 82.90 82.82 82.90 1.5K
12:52 82.86 82.86 82.86 82.86 0.6K
12:53 82.86 82.86 82.80 82.80 1.3K
12:54 82.84 82.84 82.84 82.84 1.5K
12:55 82.79 82.79 82.79 82.79 1.1K
12:57 82.79 82.81 82.79 82.81 1.5K
12:59 82.81 82.81 82.75 82.75 5.2K
13:00 82.79 82.79 82.79 82.79 3.7K
13:02 82.72 82.72 82.72 82.72 0.6K
13:03 82.82 82.82 82.82 82.82 2.3K
13:04 82.76 82.95 82.76 82.95 1.9K
13:05 82.94 82.94 82.94 82.94 0.7K
13:06 82.95 82.95 82.95 82.95 1.3K
13:07 82.93 82.95 82.93 82.95 0.5K
13:08 82.95 82.95 82.95 82.95 1.4K
13:09 82.99 83.09 82.99 83.09 7.8K
13:10 83.07 83.07 83.07 83.07 1.1K
13:11 83.12 83.12 83.12 83.12 0.9K
13:12 83.09 83.13 83.09 83.13 1.0K
13:13 83.13 83.13 83.09 83.09 2.6K
13:15 83.15 83.15 83.15 83.15 1.5K
13:16 83.15 83.15 83.15 83.15 0.4K
13:17 83.12 83.12 83.12 83.12 0.5K
13:18 83.12 83.12 83.12 83.12 1.4K
13:19 83.14 83.14 83.14 83.14 3.3K
13:21 83.07 83.07 83.00 83.00 1.1K
13:22 82.96 82.96 82.96 82.96 1.1K
13:23 82.90 82.99 82.90 82.99 2.4K
13:24 82.94 82.96 82.94 82.96 0.8K
13:25 82.96 82.96 82.96 82.96 0.4K
13:26 83.01 83.01 83.01 83.01 2.7K
13:28 82.82 82.82 82.78 82.78 1.3K
13:29 82.77 82.77 82.77 82.77 0.1K
13:30 82.77 82.82 82.77 82.82 2.9K
13:31 82.82 82.83 82.75 82.75 2.7K
13:33 82.72 82.78 82.69 82.69 1.7K
13:34 82.74 82.84 82.74 82.84 2.9K
13:35 82.82 82.82 82.76 82.76 1.4K
13:36 82.75 82.80 82.75 82.80 2.2K
13:38 82.88 82.88 82.88 82.88 0.6K
13:39 82.93 82.93 82.93 82.93 0.9K
13:40 82.97 82.97 82.97 82.97 1.4K
13:41 83.04 83.04 83.04 83.04 1.0K
13:42 83.01 83.09 83.01 83.09 1.3K
13:44 83.03 83.04 83.01 83.01 3.1K
13:46 83.02 83.02 83.02 83.02 0.2K
13:47 83.01 83.01 83.01 83.01 0.3K
13:48 83.01 83.01 83.01 83.01 1.5K
13:50 83.00 83.00 83.00 83.00 0.7K
13:51 83.04 83.05 83.04 83.05 4.0K
13:54 83.09 83.09 83.09 83.09 1.1K
13:55 83.03 83.03 83.03 83.03 1.6K
13:59 83.00 83.00 82.99 82.99 1.7K
14:00 83.11 83.36 83.00 83.22 5.8K
14:02 83.26 83.26 83.05 83.05 5.2K
14:03 83.08 83.08 82.95 82.95 1.9K
14:04 83.03 83.09 82.94 82.94 2.2K
14:05 82.86 82.95 82.86 82.95 2.0K
14:06 82.91 82.98 82.91 82.98 2.7K
14:08 83.07 83.07 83.07 83.07 1.4K
14:10 83.10 83.10 83.10 83.10 1.9K
14:11 83.22 83.22 83.22 83.22 0.4K
14:12 83.29 83.29 83.29 83.29 1.1K
14:13 83.19 83.23 83.19 83.23 1.6K
14:14 83.27 83.27 83.27 83.27 1.7K
14:15 83.18 83.26 83.18 83.26 0.9K
14:16 83.31 83.31 83.31 83.31 0.9K
14:17 83.32 83.37 83.32 83.37 2.0K
14:19 83.35 83.35 83.35 83.35 0.4K
14:20 83.28 83.28 83.28 83.28 1.4K
14:21 83.34 83.34 83.34 83.34 1.5K
14:22 83.37 83.37 83.37 83.37 0.8K
14:23 83.37 83.37 83.34 83.34 1.9K
14:24 83.32 83.33 83.32 83.33 16.0K
14:25 83.37 83.46 83.37 83.46 3.9K
14:30 83.62 83.62 83.62 83.62 1.8K
14:31 83.67 83.67 83.67 83.67 0.8K
14:32 83.70 83.73 83.70 83.73 1.8K
14:33 83.80 83.81 83.80 83.81 1.5K
14:34 83.82 83.82 83.82 83.82 0.2K
14:35 83.72 83.72 83.55 83.56 6.3K
14:36 83.64 83.68 83.64 83.68 1.6K
14:38 83.64 83.80 83.64 83.80 2.2K
14:39 83.83 83.83 83.83 83.83 2.0K
14:40 83.77 83.80 83.73 83.80 3.5K
14:41 83.87 83.87 83.87 83.87 0.9K
14:42 83.91 83.91 83.91 83.91 1.1K
14:43 83.93 83.93 83.85 83.85 1.2K
14:44 83.94 83.94 83.83 83.83 1.7K
14:45 83.74 83.74 83.73 83.73 1.6K
14:46 83.68 83.74 83.62 83.74 1.4K
14:47 83.68 83.75 83.68 83.75 2.7K
14:48 83.66 83.66 83.66 83.66 1.9K
14:50 83.63 83.63 83.54 83.54 2.6K
14:51 83.48 83.54 83.48 83.54 2.4K
14:52 83.45 83.46 83.45 83.46 1.1K
14:53 83.48 83.48 83.38 83.39 2.2K
14:54 83.33 83.42 83.33 83.42 5.4K
14:55 83.35 83.35 83.35 83.35 2.2K
14:56 83.33 83.33 83.22 83.22 8.0K
14:57 83.12 83.12 83.12 83.12 2.3K
14:58 82.99 83.10 82.99 83.10 5.0K
14:59 83.04 83.04 83.04 83.04 2.0K
15:00 83.01 83.01 83.00 83.00 1.4K
15:01 82.95 83.10 82.95 83.10 4.6K
15:02 83.07 83.20 83.05 83.20 2.2K
15:03 83.28 83.28 83.25 83.25 2.3K
15:04 83.24 83.24 83.23 83.23 8.4K
15:05 83.28 83.28 83.24 83.24 15.0K
15:06 83.24 83.24 83.21 83.21 1.2K
15:07 83.21 83.21 83.18 83.18 2.0K
15:08 83.08 83.14 83.08 83.10 1.3K
15:09 83.04 83.07 83.04 83.07 3.9K
15:10 83.11 83.11 83.07 83.07 1.0K
15:11 83.13 83.23 83.11 83.23 15.6K
15:12 83.22 83.22 83.14 83.14 1.5K
15:13 83.12 83.32 83.12 83.32 5.5K
15:14 83.36 83.44 83.36 83.44 1.0K
15:15 83.37 83.37 83.37 83.37 2.0K
15:16 83.26 83.29 83.21 83.29 3.8K
15:17 83.25 83.25 83.18 83.18 2.5K
15:19 83.16 83.29 83.16 83.29 2.7K
15:21 83.31 83.35 83.31 83.35 1.5K
15:22 83.37 83.41 83.37 83.37 2.9K
15:23 83.42 83.43 83.42 83.43 2.1K
15:24 83.34 83.34 83.29 83.29 3.0K
15:25 83.23 83.30 83.21 83.30 1.9K
15:26 83.23 83.27 83.23 83.25 2.0K
15:27 83.23 83.23 83.13 83.13 3.1K
15:28 83.18 83.18 82.98 82.98 3.7K
15:29 83.02 83.06 82.98 83.06 2.3K
15:30 82.95 83.03 82.95 83.03 5.6K
15:31 83.06 83.18 83.06 83.18 1.9K
15:32 83.18 83.25 83.18 83.21 8.6K
15:34 83.19 83.26 83.19 83.26 3.6K
15:35 83.20 83.26 83.20 83.26 1.3K
15:36 83.37 83.41 83.31 83.31 3.9K
15:37 83.33 83.33 83.27 83.27 2.5K
15:38 83.29 83.29 83.24 83.27 4.1K
15:39 83.32 83.32 83.32 83.32 3.1K
15:40 83.36 83.36 83.32 83.36 1.7K
15:41 83.36 83.42 83.35 83.42 4.0K
15:42 83.39 83.40 83.32 83.39 5.4K
15:43 83.40 83.47 83.40 83.47 3.2K
15:44 83.42 83.47 83.37 83.37 5.5K
15:45 83.40 83.44 83.35 83.35 2.5K
15:46 83.43 83.43 83.33 83.34 4.6K
15:47 83.41 83.46 83.41 83.46 3.8K
15:48 83.42 83.43 83.37 83.42 6.4K
15:49 83.40 83.40 83.36 83.36 5.9K
15:50 83.38 83.40 83.36 83.40 14.7K
15:51 83.36 83.37 83.28 83.37 7.5K
15:52 83.37 83.48 83.37 83.48 6.1K
15:53 83.46 83.48 83.46 83.47 10.4K
15:54 83.46 83.46 83.38 83.38 11.5K
15:55 83.39 83.52 83.39 83.46 14.8K
15:56 83.42 83.50 83.42 83.50 23.8K
15:57 83.47 83.47 83.43 83.45 19.8K
15:58 83.46 83.48 83.45 83.47 22.0K
15:59 83.47 83.48 83.43 83.43 200.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles