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 83.13 83.13 82.50 82.84 10.7K
09:31 83.15 83.15 83.14 83.14 2.2K
09:32 83.22 83.34 83.22 83.34 1.2K
09:33 83.50 83.50 83.50 83.50 0.9K
09:34 83.89 83.89 83.89 83.89 0.6K
09:36 83.66 83.66 83.40 83.40 2.5K
09:37 83.67 83.88 83.67 83.73 1.7K
09:38 83.63 83.63 83.63 83.63 2.5K
09:39 83.69 83.69 83.69 83.69 0.7K
09:40 83.70 83.70 83.70 83.70 0.1K
09:41 83.70 83.70 83.70 83.70 0.6K
09:42 83.71 83.96 83.71 83.96 3.8K
09:43 83.87 84.10 83.87 84.10 0.6K
09:44 83.87 83.87 83.87 83.87 0.6K
09:45 83.87 83.87 83.87 83.87 0.8K
09:46 83.99 83.99 83.88 83.88 0.6K
09:47 83.76 83.76 83.76 83.76 0.4K
09:48 83.76 83.89 83.63 83.63 0.9K
09:49 83.60 83.60 83.56 83.56 3.6K
09:50 83.56 83.56 83.50 83.56 2.3K
09:51 83.32 83.32 83.32 83.32 1.9K
09:52 83.27 83.27 83.10 83.24 1.7K
09:54 83.25 83.25 83.24 83.24 1.0K
09:55 83.10 83.29 83.10 83.29 1.1K
09:56 83.26 83.41 83.26 83.41 3.4K
09:57 83.40 83.40 83.40 83.40 1.2K
09:58 83.39 83.40 83.39 83.40 1.0K
09:59 83.39 83.54 83.39 83.54 0.7K
10:00 83.54 83.54 83.48 83.48 2.6K
10:02 83.41 83.41 83.41 83.41 0.9K
10:03 83.38 83.38 83.37 83.37 1.4K
10:04 83.37 83.37 83.22 83.22 1.9K
10:05 83.22 83.22 83.22 83.22 0.9K
10:06 83.22 83.22 83.22 83.22 2.0K
10:07 83.22 83.32 83.22 83.32 1.7K
10:08 83.11 83.22 83.11 83.22 5.9K
10:09 83.25 83.36 83.25 83.30 6.0K
10:10 83.44 83.52 83.44 83.52 0.4K
10:11 83.56 83.56 83.50 83.50 3.4K
10:12 83.56 83.56 83.56 83.56 0.4K
10:13 83.48 83.54 83.48 83.54 1.0K
10:15 83.41 83.52 83.41 83.52 2.2K
10:16 83.44 83.44 83.44 83.44 0.5K
10:17 83.45 83.54 83.45 83.54 2.1K
10:18 83.59 83.59 83.59 83.59 1.3K
10:19 83.60 83.60 83.60 83.60 0.9K
10:20 83.60 83.60 83.49 83.60 3.6K
10:23 83.68 83.68 83.68 83.68 0.4K
10:24 83.69 83.69 83.69 83.69 0.5K
10:25 83.74 83.82 83.74 83.79 2.5K
10:26 83.66 83.66 83.66 83.66 0.5K
10:27 83.66 83.66 83.66 83.66 0.4K
10:28 83.53 83.65 83.53 83.65 0.9K
10:29 83.76 83.76 83.67 83.67 0.6K
10:30 83.76 83.76 83.69 83.69 2.0K
10:31 83.80 83.80 83.74 83.74 0.9K
10:32 83.75 83.77 83.75 83.77 0.5K
10:33 83.78 83.81 83.78 83.81 1.4K
10:34 83.86 83.86 83.86 83.86 0.1K
10:35 83.81 83.87 83.81 83.87 1.5K
10:37 83.85 83.92 83.85 83.92 1.4K
10:38 83.87 83.90 83.82 83.83 1.7K
10:39 83.84 83.90 83.84 83.90 1.2K
10:40 83.86 83.91 83.83 83.91 1.3K
10:41 83.89 83.89 83.89 83.89 0.1K
10:42 83.87 83.89 83.87 83.88 2.6K
10:43 83.89 83.89 83.80 83.81 2.0K
10:44 83.79 83.89 83.78 83.89 4.3K
10:45 83.90 83.90 83.80 83.80 0.6K
10:46 83.82 83.88 83.82 83.84 0.5K
10:47 83.77 83.80 83.73 83.80 1.9K
10:48 83.88 83.88 83.74 83.88 2.6K
10:49 83.88 83.88 83.88 83.88 0.7K
10:50 83.91 83.91 83.86 83.86 0.3K
10:51 83.86 83.86 83.80 83.80 1.6K
10:52 83.84 83.84 83.84 83.84 0.7K
10:53 83.94 83.96 83.94 83.94 2.9K
10:54 83.97 83.98 83.93 83.98 1.2K
10:55 83.98 83.98 83.98 83.98 2.2K
10:56 83.88 83.88 83.88 83.88 2.3K
10:57 83.85 83.85 83.85 83.85 0.4K
10:58 83.85 83.88 83.82 83.88 1.8K
10:59 83.74 83.74 83.72 83.72 1.5K
11:00 83.80 83.86 83.80 83.86 1.4K
11:02 83.85 83.86 83.85 83.86 0.8K
11:03 83.82 83.82 83.82 83.82 0.1K
11:04 83.82 83.82 83.82 83.82 0.8K
11:05 83.75 83.75 83.68 83.75 2.5K
11:06 83.63 83.63 83.63 83.63 1.0K
11:07 83.54 83.54 83.54 83.54 0.7K
11:09 83.60 83.60 83.60 83.60 0.5K
11:10 83.58 83.60 83.58 83.60 1.0K
11:11 83.67 83.71 83.67 83.70 4.2K
11:12 83.70 83.70 83.70 83.70 1.5K
11:13 83.64 83.64 83.64 83.64 2.4K
11:16 83.56 83.56 83.56 83.56 1.5K
11:17 83.50 83.50 83.50 83.50 0.3K
11:18 83.50 83.50 83.50 83.50 2.0K
11:19 83.50 83.50 83.45 83.45 1.2K
11:20 83.52 83.52 83.52 83.52 2.6K
11:21 83.56 83.58 83.48 83.48 2.4K
11:23 83.65 83.65 83.58 83.58 6.0K
11:28 83.60 83.60 83.60 83.60 0.3K
11:29 83.60 83.60 83.60 83.60 0.4K
11:30 83.53 83.60 83.53 83.60 0.8K
11:31 83.60 83.60 83.60 83.60 0.6K
11:33 83.60 83.60 83.60 83.60 0.5K
11:34 83.60 83.60 83.60 83.60 0.2K
11:35 83.59 83.59 83.52 83.52 1.9K
11:36 83.57 83.57 83.56 83.56 1.0K
11:37 83.57 83.57 83.56 83.56 6.3K
11:38 83.56 83.58 83.56 83.58 2.6K
11:39 83.58 83.71 83.58 83.71 4.1K
11:40 83.74 83.75 83.67 83.75 2.3K
11:41 83.72 83.72 83.72 83.72 1.2K
11:42 83.75 83.75 83.75 83.75 0.5K
11:43 83.79 83.87 83.79 83.87 2.9K
11:44 83.83 83.89 83.83 83.89 0.6K
11:45 83.89 83.89 83.89 83.89 1.5K
11:47 83.89 83.89 83.84 83.84 1.3K
11:48 83.91 83.91 83.88 83.88 2.7K
11:49 83.88 83.88 83.88 83.88 0.7K
11:50 83.89 83.89 83.89 83.89 0.2K
11:51 83.91 83.91 83.90 83.90 4.6K
11:52 83.90 83.90 83.90 83.90 0.4K
11:53 83.85 83.86 83.85 83.86 1.8K
11:54 83.83 83.85 83.83 83.83 2.0K
11:55 83.93 83.93 83.88 83.88 1.6K
11:56 83.91 83.91 83.85 83.85 3.1K
11:57 83.91 83.91 83.91 83.91 0.4K
11:58 83.92 83.92 83.92 83.92 0.7K
11:59 83.87 83.91 83.87 83.91 0.6K
12:00 83.91 83.91 83.91 83.91 0.3K
12:01 83.91 83.93 83.85 83.85 8.5K
12:02 83.89 83.89 83.85 83.85 0.6K
12:03 83.85 83.85 83.85 83.85 0.7K
12:04 83.89 83.93 83.89 83.91 21.0K
12:05 83.94 84.03 83.93 83.98 17.0K
12:06 84.01 84.01 84.01 84.01 1.1K
12:07 83.96 83.96 83.95 83.95 1.6K
12:08 83.91 83.91 83.91 83.91 1.5K
12:09 83.94 83.94 83.94 83.94 0.3K
12:10 83.94 83.94 83.94 83.94 0.2K
12:11 83.95 83.96 83.95 83.96 1.7K
12:12 83.95 83.95 83.95 83.95 0.4K
12:13 83.95 83.95 83.95 83.95 0.6K
12:14 83.95 84.02 83.95 84.02 5.0K
12:17 84.01 84.01 84.01 84.00 1.5K
12:19 84.04 84.10 84.04 84.10 4.2K
12:21 84.04 84.04 83.98 83.99 3.8K
12:22 84.03 84.03 84.03 84.03 0.6K
12:24 84.07 84.10 84.07 84.10 3.8K
12:25 84.12 84.18 84.12 84.18 2.0K
12:26 84.22 84.24 84.22 84.24 1.1K
12:27 84.22 84.22 84.22 84.22 3.1K
12:31 84.24 84.24 84.20 84.20 1.7K
12:33 84.22 84.28 84.22 84.28 5.5K
12:34 84.33 84.33 84.33 84.33 0.6K
12:35 84.32 84.32 84.32 84.32 0.4K
12:36 84.28 84.31 84.28 84.31 1.1K
12:37 84.32 84.32 84.32 84.32 0.1K
12:38 84.28 84.35 84.25 84.29 2.7K
12:39 84.31 84.34 84.31 84.34 2.1K
12:42 84.32 84.32 84.23 84.23 2.3K
12:44 84.28 84.28 84.28 84.28 0.9K
12:46 84.24 84.24 84.24 84.24 1.4K
12:47 84.30 84.30 84.25 84.25 3.4K
12:49 84.17 84.22 84.16 84.16 2.1K
12:50 84.15 84.15 84.15 84.15 0.9K
12:52 84.09 84.09 84.09 84.09 2.6K
12:53 84.05 84.05 84.01 84.05 2.1K
12:54 84.02 84.02 84.02 84.02 0.7K
12:55 84.06 84.06 84.04 84.04 3.8K
12:56 84.02 84.03 84.02 84.03 1.9K
12:57 84.00 84.00 84.00 84.00 1.1K
12:58 84.02 84.05 84.02 84.05 1.9K
12:59 84.04 84.08 84.04 84.08 4.4K
13:01 84.07 84.09 84.07 84.09 1.8K
13:02 84.13 84.14 84.11 84.14 3.7K
13:04 84.13 84.13 84.13 84.13 2.1K
13:07 84.02 84.03 84.02 84.03 0.6K
13:08 84.04 84.04 84.04 84.04 0.5K
13:09 84.00 84.00 84.00 84.00 1.7K
13:10 83.94 83.99 83.94 83.99 0.9K
13:11 84.00 84.00 84.00 84.00 0.2K
13:12 84.00 84.00 84.00 84.00 0.4K
13:13 84.06 84.06 84.06 84.06 2.2K
13:14 84.09 84.09 84.09 84.09 2.4K
13:15 84.09 84.11 84.09 84.11 1.7K
13:16 84.09 84.12 84.09 84.12 1.4K
13:17 84.16 84.20 84.16 84.20 5.9K
13:19 84.13 84.17 84.13 84.17 0.4K
13:20 84.17 84.17 84.11 84.16 2.3K
13:21 84.13 84.13 84.13 84.13 1.2K
13:22 84.02 84.02 84.02 84.02 1.0K
13:24 84.02 84.02 84.02 84.02 0.3K
13:25 84.08 84.12 84.07 84.08 7.4K
13:26 84.09 84.09 84.09 84.09 0.3K
13:27 84.08 84.08 84.03 84.07 2.2K
13:28 84.10 84.10 84.10 84.10 0.8K
13:30 84.05 84.05 84.05 84.05 0.8K
13:31 84.06 84.08 84.06 84.08 1.2K
13:32 84.11 84.11 84.08 84.08 0.9K
13:33 84.11 84.11 84.04 84.04 1.1K
13:34 84.08 84.08 84.08 84.08 0.5K
13:35 84.07 84.07 84.04 84.04 1.1K
13:36 84.07 84.10 84.07 84.07 1.0K
13:37 84.07 84.07 84.07 84.07 0.6K
13:38 84.07 84.07 84.04 84.04 0.4K
13:39 84.04 84.09 84.04 84.07 1.7K
13:42 84.03 84.03 84.03 84.03 2.0K
13:43 84.03 84.03 84.03 84.03 1.6K
13:44 84.03 84.06 84.03 84.06 3.0K
13:45 84.06 84.06 84.00 84.04 2.0K
13:46 84.04 84.06 84.04 84.06 2.6K
13:47 84.09 84.09 84.09 84.09 3.1K
13:48 84.13 84.14 84.08 84.08 5.1K
13:49 84.11 84.11 84.09 84.09 0.8K
13:50 84.09 84.09 84.05 84.05 0.3K
13:51 84.09 84.09 84.09 84.09 0.5K
13:52 84.12 84.12 84.09 84.09 0.8K
13:53 84.06 84.06 83.96 83.96 3.8K
13:54 83.94 83.98 83.94 83.98 1.1K
13:55 83.95 84.02 83.91 84.00 6.9K
13:56 84.01 84.01 84.01 84.01 0.2K
13:57 84.01 84.10 84.01 84.10 1.4K
13:58 84.10 84.10 84.10 84.10 0.8K
13:59 84.03 84.03 84.03 84.03 0.3K
14:00 84.03 84.03 84.03 84.03 0.4K
14:01 84.04 84.08 84.04 84.08 0.5K
14:02 84.05 84.05 84.05 84.05 0.3K
14:03 84.08 84.08 84.08 84.08 1.8K
14:04 84.06 84.06 84.02 84.02 0.7K
14:05 84.03 84.07 84.02 84.06 2.3K
14:06 84.06 84.06 84.03 84.03 0.6K
14:07 84.03 84.03 84.03 84.03 0.4K
14:08 84.03 84.07 84.03 84.07 2.6K
14:09 84.08 84.08 84.07 84.07 1.1K
14:10 84.13 84.13 84.09 84.11 5.1K
14:11 84.09 84.09 84.09 84.09 0.3K
14:12 84.09 84.09 84.09 84.09 0.3K
14:13 84.09 84.09 84.03 84.03 1.8K
14:14 84.07 84.07 84.07 84.07 0.5K
14:16 84.07 84.07 84.07 84.07 0.3K
14:17 84.07 84.08 84.07 84.08 1.2K
14:18 84.06 84.07 84.06 84.07 1.1K
14:19 84.08 84.08 84.08 84.08 0.3K
14:20 84.06 84.08 84.02 84.02 2.2K
14:21 84.04 84.04 84.01 84.01 3.6K
14:22 84.01 84.03 84.01 84.02 2.6K
14:23 84.02 84.03 84.02 84.03 1.7K
14:24 84.01 84.02 84.01 84.02 0.7K
14:25 84.02 84.03 84.02 84.03 1.5K
14:26 84.03 84.06 84.03 84.06 2.2K
14:27 84.02 84.02 84.02 84.02 1.3K
14:28 84.04 84.05 84.04 84.05 1.9K
14:30 84.06 84.06 84.05 84.05 0.3K
14:31 84.05 84.12 84.05 84.05 6.7K
14:32 84.05 84.24 84.04 84.18 11.1K
14:33 84.24 84.24 84.21 84.21 0.5K
14:34 84.21 84.21 84.21 84.21 0.8K
14:35 84.21 84.21 84.18 84.18 3.3K
14:36 84.17 84.20 84.17 84.20 1.0K
14:37 84.17 84.20 84.17 84.20 0.6K
14:38 84.20 84.21 84.20 84.21 5.8K
14:39 84.20 84.21 84.19 84.21 3.3K
14:40 84.20 84.20 84.20 84.20 10.7K
14:41 84.22 84.22 84.19 84.21 2.2K
14:42 84.21 84.21 84.18 84.18 1.2K
14:43 84.21 84.22 84.18 84.20 16.9K
14:44 84.20 84.23 84.17 84.17 5.0K
14:45 84.19 84.19 84.19 84.19 1.6K
14:46 84.17 84.19 84.17 84.19 3.0K
14:47 84.20 84.20 84.16 84.20 0.9K
14:48 84.18 84.22 84.18 84.22 3.3K
14:49 84.20 84.20 84.19 84.19 1.0K
14:50 84.19 84.19 84.13 84.13 3.7K
14:51 84.10 84.10 84.09 84.09 1.2K
14:52 84.09 84.12 84.09 84.12 2.0K
14:53 84.13 84.13 84.09 84.12 1.2K
14:54 84.16 84.16 84.16 84.16 1.5K
14:55 84.17 84.18 84.15 84.16 3.5K
14:56 84.15 84.18 84.15 84.15 2.1K
14:58 84.19 84.19 84.15 84.15 1.3K
14:59 84.12 84.12 84.12 84.12 1.5K
15:00 84.10 84.14 84.10 84.12 2.5K
15:01 84.10 84.10 84.05 84.05 1.2K
15:02 84.04 84.04 84.04 84.04 0.3K
15:03 84.03 84.03 84.00 84.00 7.3K
15:04 83.95 83.95 83.95 83.95 1.6K
15:05 83.98 83.98 83.93 83.93 3.3K
15:06 83.93 83.93 83.92 83.92 3.8K
15:07 83.90 83.91 83.90 83.91 1.5K
15:08 83.89 83.91 83.86 83.90 1.4K
15:09 83.91 83.91 83.91 83.91 2.2K
15:10 83.94 83.94 83.94 83.94 0.7K
15:11 83.93 83.93 83.90 83.90 1.9K
15:12 83.96 83.96 83.95 83.95 1.9K
15:13 83.92 83.94 83.92 83.94 1.7K
15:14 83.93 83.93 83.93 83.93 0.3K
15:15 83.95 83.96 83.95 83.96 1.7K
15:16 83.96 84.00 83.96 84.00 2.8K
15:17 84.00 84.03 84.00 84.03 2.5K
15:18 84.02 84.02 83.95 83.95 3.2K
15:19 83.97 84.04 83.97 84.02 5.9K
15:20 84.10 84.15 84.10 84.15 2.6K
15:21 84.13 84.14 84.13 84.14 1.1K
15:22 84.16 84.17 84.15 84.17 1.6K
15:23 84.16 84.17 84.14 84.14 0.9K
15:24 84.09 84.09 84.06 84.06 6.5K
15:25 84.06 84.07 84.06 84.07 2.3K
15:26 84.07 84.09 84.03 84.03 3.3K
15:27 84.01 84.02 84.00 84.00 1.7K
15:28 84.03 84.06 84.03 84.05 3.6K
15:29 84.05 84.05 84.00 84.01 2.5K
15:30 83.99 84.01 83.98 84.01 3.1K
15:31 84.01 84.04 84.01 84.04 3.8K
15:32 84.07 84.08 84.07 84.08 4.4K
15:33 84.07 84.09 84.07 84.08 2.7K
15:34 84.10 84.11 84.10 84.11 1.8K
15:35 84.10 84.14 84.10 84.14 3.9K
15:36 84.13 84.14 84.12 84.14 6.9K
15:37 84.16 84.16 84.14 84.14 2.4K
15:38 84.13 84.15 84.13 84.15 3.3K
15:39 84.14 84.14 84.14 84.14 3.2K
15:40 84.12 84.12 84.10 84.11 4.1K
15:41 84.11 84.12 84.11 84.11 2.8K
15:42 84.12 84.13 84.12 84.13 3.5K
15:43 84.14 84.15 84.12 84.15 4.6K
15:44 84.15 84.15 84.12 84.12 1.6K
15:45 84.14 84.15 84.10 84.10 2.9K
15:46 84.09 84.09 84.03 84.03 3.0K
15:47 84.04 84.04 84.00 84.01 5.9K
15:48 84.03 84.04 84.01 84.01 5.6K
15:49 84.05 84.06 84.03 84.04 6.6K
15:50 84.04 84.04 83.96 83.96 12.6K
15:51 83.98 84.02 83.97 84.01 8.7K
15:52 84.02 84.07 84.01 84.07 7.1K
15:53 84.07 84.07 84.04 84.06 11.1K
15:54 84.06 84.08 84.00 84.00 12.0K
15:55 83.97 84.02 83.96 83.98 10.6K
15:56 83.98 84.00 83.90 83.91 19.6K
15:57 83.90 83.97 83.90 83.93 22.3K
15:58 83.92 83.96 83.92 83.95 31.9K
15:59 83.92 83.93 83.87 83.91 656.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles