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
09:31 81.93 82.00 81.93 82.00 12.4K
09:32 81.67 81.67 81.01 81.01 11.0K
09:33 80.67 80.67 80.66 80.66 0.7K
09:34 80.65 80.65 80.65 80.65 0.2K
09:36 80.69 81.00 80.69 80.95 2.0K
09:38 81.24 81.24 81.24 81.24 0.4K
09:39 81.04 81.09 81.04 81.09 2.5K
09:41 81.09 81.09 81.09 81.09 0.7K
09:42 81.07 81.07 81.07 81.07 0.2K
09:44 80.97 80.97 80.97 80.97 3.3K
09:45 81.14 81.16 81.14 81.16 1.3K
09:46 80.83 80.86 80.83 80.86 2.3K
09:47 80.77 80.77 80.77 80.77 1.4K
09:48 80.73 80.73 80.73 80.73 0.3K
09:49 80.73 80.88 80.73 80.88 2.0K
09:50 80.88 80.88 80.81 80.81 1.9K
09:51 80.68 80.68 80.68 80.68 0.4K
09:52 80.68 80.68 80.68 80.68 1.9K
09:53 80.59 80.69 80.59 80.69 3.0K
09:54 80.66 80.67 80.66 80.67 0.9K
09:55 80.67 80.82 80.67 80.82 2.2K
09:56 80.83 80.83 80.77 80.78 2.3K
09:57 80.66 80.83 80.66 80.82 0.5K
09:58 80.76 80.80 80.73 80.80 1.3K
09:59 80.76 80.89 80.76 80.85 1.6K
10:00 80.90 81.07 80.90 81.07 6.3K
10:01 81.13 81.21 81.13 81.21 1.6K
10:02 81.26 81.33 81.25 81.33 0.7K
10:03 81.33 81.40 81.21 81.21 4.0K
10:04 81.31 81.34 81.21 81.21 2.8K
10:05 81.10 81.10 80.99 80.99 2.2K
10:06 80.97 80.97 80.96 80.96 0.4K
10:07 81.07 81.09 81.07 81.09 1.5K
10:08 81.09 81.09 81.01 81.01 1.1K
10:09 80.97 81.06 80.97 81.06 5.5K
10:10 81.06 81.22 81.06 81.08 4.3K
10:12 81.10 81.22 81.10 81.20 2.3K
10:13 81.25 81.28 81.25 81.28 1.7K
10:15 81.15 81.15 81.15 81.15 0.2K
10:16 81.30 81.30 81.30 81.30 1.1K
10:17 81.44 81.44 81.36 81.36 1.3K
10:18 81.39 81.39 81.23 81.23 4.2K
10:19 81.19 81.19 81.10 81.10 6.1K
10:20 81.12 81.30 81.12 81.24 3.1K
10:21 81.24 81.32 81.24 81.32 0.9K
10:22 81.41 81.41 81.41 81.41 0.5K
10:23 81.38 81.38 81.38 81.38 1.0K
10:24 81.30 81.30 81.17 81.25 3.2K
10:25 81.25 81.25 81.18 81.18 0.5K
10:26 81.27 81.34 81.20 81.20 1.8K
10:27 81.32 81.45 81.32 81.45 2.3K
10:28 81.50 81.59 81.46 81.59 1.8K
10:29 81.58 81.60 81.58 81.60 1.3K
10:30 81.59 81.59 81.47 81.47 0.6K
10:31 81.49 81.67 81.49 81.64 5.0K
10:32 81.59 81.59 81.59 81.59 1.7K
10:33 81.58 81.58 81.58 81.58 0.9K
10:34 81.54 81.54 81.43 81.49 3.7K
10:35 81.45 81.45 81.42 81.42 1.6K
10:36 81.42 81.50 81.42 81.42 0.4K
10:37 81.42 81.42 81.42 81.42 0.2K
10:38 81.42 81.42 81.42 81.42 0.7K
10:39 81.42 81.57 81.40 81.57 1.4K
10:40 81.49 81.50 81.49 81.50 0.4K
10:41 81.50 81.60 81.47 81.59 2.4K
10:42 81.47 81.64 81.47 81.64 1.4K
10:43 81.65 81.72 81.65 81.65 1.3K
10:44 81.66 81.66 81.66 81.66 0.4K
10:45 81.73 81.75 81.73 81.75 1.2K
10:46 81.77 81.79 81.77 81.79 1.1K
10:47 81.73 81.78 81.73 81.78 5.1K
10:48 81.87 81.90 81.87 81.90 1.5K
10:49 81.92 81.97 81.92 81.92 1.3K
10:50 81.85 81.85 81.85 81.85 0.8K
10:51 81.84 81.85 81.78 81.78 3.0K
10:52 81.80 81.84 81.76 81.77 1.2K
10:53 81.85 81.88 81.85 81.88 2.7K
10:54 81.94 82.01 81.94 82.01 5.1K
10:55 81.98 81.98 81.98 81.98 0.4K
10:56 82.02 82.02 82.02 82.02 0.6K
10:57 82.04 82.08 82.01 82.04 2.9K
10:58 82.04 82.07 82.04 82.07 1.4K
10:59 82.20 82.20 82.20 82.20 0.8K
11:00 82.20 82.27 82.20 82.27 1.1K
11:01 82.27 82.27 82.27 82.27 1.3K
11:02 82.32 82.33 82.32 82.33 1.0K
11:03 82.43 82.45 82.43 82.45 1.0K
11:04 82.34 82.37 82.33 82.35 2.6K
11:05 82.32 82.36 82.30 82.36 4.2K
11:06 82.30 82.39 82.29 82.29 3.9K
11:07 82.31 82.31 82.28 82.28 0.9K
11:08 82.28 82.28 82.21 82.21 4.0K
11:09 82.16 82.21 82.16 82.21 1.0K
11:10 82.26 82.27 82.19 82.19 1.8K
11:11 82.15 82.15 82.13 82.13 2.0K
11:12 82.21 82.27 82.21 82.27 1.3K
11:13 82.32 82.32 82.28 82.32 1.2K
11:14 82.28 82.35 82.24 82.24 5.0K
11:15 82.26 82.26 82.26 82.26 0.2K
11:16 82.22 82.28 82.22 82.23 3.7K
11:18 82.22 82.22 82.22 82.22 0.5K
11:19 82.22 82.27 82.22 82.27 1.3K
11:20 82.27 82.37 82.27 82.37 1.4K
11:21 82.36 82.36 82.36 82.36 0.6K
11:22 82.38 82.38 82.35 82.35 0.9K
11:23 82.35 82.35 82.31 82.31 2.9K
11:24 82.31 82.31 82.27 82.30 6.1K
11:25 82.30 82.30 82.24 82.26 2.6K
11:26 82.23 82.31 82.21 82.21 1.9K
11:28 82.24 82.27 82.23 82.23 1.5K
11:29 82.23 82.23 82.23 82.23 0.5K
11:30 82.16 82.24 82.15 82.20 3.5K
11:31 82.29 82.30 82.22 82.22 2.2K
11:33 82.29 82.29 82.21 82.29 3.4K
11:34 82.29 82.31 82.29 82.30 1.2K
11:35 82.31 82.31 82.31 82.31 0.7K
11:36 82.44 82.45 82.44 82.44 4.4K
11:37 82.43 82.44 82.39 82.39 0.7K
11:38 82.35 82.37 82.32 82.32 3.4K
11:40 82.29 82.34 82.29 82.34 4.4K
11:41 82.38 82.39 82.38 82.39 1.4K
11:43 82.39 82.39 82.37 82.37 0.9K
11:44 82.37 82.37 82.31 82.31 1.3K
11:45 82.31 82.42 82.31 82.42 1.7K
11:46 82.41 82.45 82.41 82.45 1.2K
11:47 82.47 82.47 82.44 82.44 1.0K
11:48 82.42 82.42 82.38 82.38 2.3K
11:49 82.35 82.35 82.35 82.35 1.1K
11:50 82.34 82.37 82.29 82.37 1.5K
11:51 82.38 82.38 82.32 82.32 6.5K
11:52 82.32 82.48 82.32 82.48 10.6K
11:53 82.38 82.52 82.38 82.49 1.3K
11:54 82.46 82.46 82.45 82.46 4.2K
11:55 82.46 82.52 82.44 82.52 14.6K
11:56 82.54 82.54 82.46 82.51 17.0K
11:57 82.47 82.50 82.41 82.50 15.5K
11:58 82.51 82.56 82.50 82.55 9.0K
11:59 82.55 82.60 82.55 82.57 5.0K
12:00 82.59 82.69 82.59 82.69 1.7K
12:01 82.72 82.80 82.72 82.80 1.5K
12:03 82.88 82.90 82.87 82.90 2.7K
12:04 82.89 82.95 82.89 82.95 0.7K
12:05 82.88 82.88 82.88 82.88 1.3K
12:06 82.90 82.90 82.80 82.80 6.6K
12:07 82.74 82.79 82.69 82.69 2.4K
12:08 82.61 82.61 82.61 82.61 0.5K
12:09 82.61 82.68 82.61 82.61 1.2K
12:10 82.61 82.68 82.61 82.62 2.2K
12:11 82.56 82.62 82.56 82.62 1.5K
12:12 82.66 82.67 82.59 82.61 4.6K
12:13 82.51 82.51 82.48 82.48 2.8K
12:14 82.45 82.55 82.39 82.45 1.6K
12:15 82.45 82.45 82.39 82.45 3.9K
12:16 82.50 82.50 82.50 82.50 8.3K
12:17 82.41 82.50 82.41 82.50 2.0K
12:18 82.39 82.39 82.39 82.39 0.6K
12:19 82.37 82.43 82.37 82.37 5.0K
12:20 82.43 82.43 82.43 82.43 2.1K
12:21 82.49 82.49 82.49 82.49 0.3K
12:22 82.48 82.48 82.48 82.48 1.3K
12:23 82.50 82.50 82.50 82.50 0.7K
12:24 82.46 82.50 82.43 82.50 2.8K
12:25 82.54 82.54 82.50 82.50 0.6K
12:26 82.50 82.50 82.46 82.46 1.2K
12:27 82.47 82.47 82.45 82.45 2.3K
12:28 82.39 82.39 82.39 82.39 0.1K
12:29 82.48 82.48 82.39 82.39 1.8K
12:30 82.39 82.39 82.39 82.39 1.5K
12:31 82.41 82.47 82.41 82.47 2.0K
12:32 82.47 82.47 82.47 82.47 0.7K
12:33 82.48 82.48 82.48 82.48 0.1K
12:34 82.44 82.44 82.44 82.44 0.9K
12:35 82.48 82.48 82.42 82.42 1.8K
12:36 82.40 82.40 82.40 82.40 0.6K
12:37 82.40 82.41 82.39 82.41 2.0K
12:38 82.41 82.41 82.37 82.41 1.2K
12:39 82.37 82.37 82.37 82.37 0.8K
12:40 82.44 82.45 82.44 82.45 2.7K
12:43 82.45 82.45 82.42 82.42 1.1K
12:44 82.46 82.46 82.42 82.42 3.1K
12:45 82.42 82.42 82.40 82.41 2.3K
12:46 82.40 82.40 82.40 82.40 0.5K
12:47 82.42 82.42 82.38 82.38 0.5K
12:48 82.42 82.42 82.42 82.42 2.0K
12:49 82.33 82.33 82.33 82.33 3.5K
12:51 82.28 82.29 82.24 82.29 3.7K
12:52 82.29 82.29 82.29 82.29 0.3K
12:53 82.29 82.30 82.29 82.30 0.5K
12:54 82.30 82.35 82.30 82.35 3.2K
12:55 82.31 82.32 82.31 82.32 1.4K
12:56 82.28 82.28 82.28 82.28 0.4K
12:57 82.32 82.32 82.28 82.30 13.7K
12:58 82.30 82.30 82.30 82.30 1.1K
12:59 82.31 82.43 82.31 82.40 3.3K
13:00 82.43 82.43 82.43 82.43 0.4K
13:01 82.38 82.43 82.38 82.43 1.3K
13:02 82.50 82.50 82.50 82.50 1.6K
13:03 82.49 82.51 82.49 82.49 1.6K
13:04 82.50 82.50 82.50 82.50 0.1K
13:05 82.49 82.49 82.43 82.43 1.3K
13:06 82.42 82.42 82.36 82.36 3.3K
13:07 82.37 82.43 82.37 82.40 3.1K
13:08 82.40 82.40 82.40 82.40 0.7K
13:09 82.39 82.42 82.39 82.42 0.5K
13:10 82.40 82.43 82.40 82.40 2.9K
13:11 82.44 82.44 82.41 82.41 2.1K
13:12 82.37 82.37 82.32 82.32 3.1K
13:13 82.32 82.32 82.32 82.32 1.7K
13:15 82.32 82.32 82.32 82.32 0.9K
13:16 82.37 82.46 82.37 82.46 2.0K
13:17 82.46 82.46 82.46 82.46 0.3K
13:18 82.42 82.44 82.42 82.44 2.2K
13:19 82.47 82.47 82.44 82.44 0.8K
13:20 82.47 82.52 82.47 82.52 1.3K
13:21 82.49 82.49 82.48 82.48 1.0K
13:22 82.50 82.50 82.41 82.41 2.7K
13:23 82.38 82.38 82.38 82.38 0.7K
13:24 82.39 82.39 82.39 82.39 0.7K
13:25 82.42 82.43 82.42 82.43 1.1K
13:26 82.46 82.46 82.42 82.42 0.8K
13:27 82.44 82.44 82.43 82.43 0.5K
13:28 82.42 82.42 82.39 82.39 2.2K
13:29 82.38 82.38 82.32 82.32 1.7K
13:30 82.30 82.38 82.30 82.38 2.6K
13:31 82.39 82.42 82.39 82.42 1.4K
13:32 82.42 82.42 82.42 82.42 0.9K
13:33 82.46 82.46 82.46 82.46 0.9K
13:34 82.40 82.40 82.40 82.40 0.8K
13:35 82.38 82.39 82.38 82.39 1.1K
13:36 82.36 82.42 82.36 82.42 1.9K
13:37 82.42 82.44 82.42 82.44 0.7K
13:38 82.44 82.44 82.44 82.44 1.3K
13:40 82.44 82.44 82.44 82.44 1.0K
13:41 82.44 82.47 82.42 82.42 2.4K
13:42 82.38 82.38 82.37 82.37 0.6K
13:43 82.36 82.36 82.28 82.28 3.3K
13:44 82.35 82.35 82.29 82.29 2.4K
13:45 82.38 82.38 82.37 82.37 0.7K
13:46 82.35 82.35 82.31 82.31 2.0K
13:47 82.30 82.30 82.30 82.30 1.0K
13:48 82.27 82.27 82.26 82.26 1.5K
13:49 82.24 82.24 82.21 82.21 1.1K
13:50 82.24 82.24 82.20 82.20 1.2K
13:51 82.20 82.20 82.20 82.20 3.5K
13:54 82.06 82.06 82.06 82.06 1.7K
13:55 82.01 82.05 82.01 82.05 1.2K
13:56 82.00 82.05 82.00 82.05 0.5K
13:57 82.05 82.05 82.05 82.05 1.0K
13:58 82.01 82.08 82.01 82.05 4.8K
13:59 82.05 82.08 82.05 82.08 1.7K
14:00 82.08 82.08 82.08 82.08 1.9K
14:01 82.07 82.09 82.07 82.09 1.0K
14:02 82.09 82.14 82.09 82.12 4.5K
14:03 82.16 82.16 82.16 82.16 0.4K
14:04 82.16 82.16 82.13 82.13 0.8K
14:05 82.13 82.18 82.13 82.18 3.7K
14:06 82.18 82.18 82.08 82.08 5.0K
14:09 82.02 82.03 82.02 82.03 1.9K
14:10 82.03 82.07 82.03 82.07 1.8K
14:11 82.08 82.09 82.08 82.09 2.0K
14:13 82.19 82.23 82.19 82.19 0.7K
14:14 82.19 82.21 82.19 82.21 1.0K
14:15 82.22 82.22 82.22 82.22 1.0K
14:16 82.22 82.25 82.22 82.24 2.0K
14:17 82.27 82.27 82.23 82.23 1.7K
14:18 82.19 82.21 82.16 82.16 2.8K
14:19 82.12 82.12 82.12 82.12 0.6K
14:20 82.17 82.21 82.15 82.21 3.1K
14:21 82.21 82.26 82.21 82.22 2.3K
14:23 82.25 82.25 82.21 82.21 1.5K
14:24 82.26 82.26 82.26 82.26 1.5K
14:25 82.26 82.26 82.26 82.26 0.8K
14:26 82.23 82.24 82.21 82.24 5.7K
14:28 82.19 82.19 82.17 82.17 1.4K
14:29 82.21 82.22 82.18 82.21 3.0K
14:30 82.23 82.25 82.23 82.25 1.9K
14:32 82.26 82.26 82.26 82.26 0.4K
14:33 82.26 82.26 82.22 82.26 1.4K
14:34 82.22 82.22 82.18 82.19 5.0K
14:35 82.23 82.23 82.23 82.23 0.4K
14:36 82.17 82.17 82.17 82.17 0.4K
14:37 82.21 82.21 82.18 82.19 4.3K
14:38 82.18 82.18 82.15 82.15 2.5K
14:39 82.17 82.17 82.17 82.17 1.4K
14:40 82.17 82.20 82.17 82.20 2.0K
14:41 82.18 82.18 82.18 82.18 0.2K
14:42 82.21 82.22 82.21 82.22 0.8K
14:43 82.24 82.24 82.19 82.19 1.2K
14:44 82.21 82.23 82.21 82.21 1.2K
14:45 82.24 82.25 82.20 82.24 2.0K
14:46 82.24 82.24 82.18 82.20 2.9K
14:47 82.19 82.19 82.19 82.19 0.9K
14:48 82.16 82.17 82.16 82.17 2.0K
14:49 82.13 82.13 82.13 82.13 1.7K
14:50 82.16 82.18 82.16 82.18 3.1K
14:51 82.20 82.22 82.20 82.22 1.3K
14:52 82.23 82.24 82.23 82.23 1.1K
14:53 82.24 82.25 82.24 82.25 4.1K
14:54 82.28 82.28 82.28 82.28 1.2K
14:55 82.26 82.26 82.22 82.22 3.8K
14:56 82.26 82.26 82.24 82.24 1.2K
14:57 82.23 82.23 82.21 82.23 5.6K
14:58 82.27 82.27 82.27 82.27 0.2K
14:59 82.30 82.30 82.30 82.30 3.1K
15:02 82.38 82.48 82.38 82.48 4.1K
15:03 82.43 82.43 82.43 82.43 0.7K
15:04 82.46 82.46 82.39 82.40 3.0K
15:05 82.37 82.38 82.37 82.38 0.8K
15:06 82.37 82.38 82.32 82.32 3.5K
15:07 82.33 82.38 82.33 82.38 2.8K
15:08 82.40 82.40 82.40 82.40 0.6K
15:09 82.39 82.47 82.39 82.47 2.1K
15:10 82.47 82.47 82.45 82.45 1.7K
15:11 82.47 82.48 82.47 82.48 2.2K
15:12 82.53 82.53 82.53 82.53 0.6K
15:13 82.58 82.58 82.52 82.55 3.1K
15:14 82.55 82.55 82.54 82.54 3.6K
15:15 82.50 82.52 82.50 82.51 2.3K
15:16 82.55 82.55 82.50 82.51 0.8K
15:17 82.51 82.53 82.49 82.49 1.0K
15:18 82.49 82.59 82.49 82.59 2.2K
15:19 82.55 82.68 82.55 82.66 2.2K
15:20 82.66 82.66 82.66 82.66 1.2K
15:21 82.71 82.73 82.69 82.73 1.4K
15:22 82.64 82.64 82.62 82.62 3.3K
15:23 82.61 82.61 82.57 82.57 2.0K
15:24 82.59 82.65 82.59 82.59 3.5K
15:25 82.63 82.63 82.58 82.58 2.2K
15:26 82.60 82.64 82.59 82.59 2.7K
15:27 82.63 82.66 82.63 82.65 0.9K
15:28 82.63 82.64 82.60 82.64 3.0K
15:29 82.70 82.70 82.70 82.70 3.0K
15:30 82.68 82.68 82.64 82.64 6.8K
15:31 82.67 82.76 82.67 82.76 5.2K
15:32 82.78 82.79 82.78 82.79 0.8K
15:33 82.70 82.74 82.70 82.73 8.5K
15:34 82.73 82.73 82.73 82.73 1.4K
15:35 82.72 82.74 82.70 82.72 2.9K
15:36 82.71 82.72 82.69 82.69 3.1K
15:37 82.66 82.66 82.65 82.66 2.7K
15:38 82.63 82.63 82.57 82.57 4.6K
15:39 82.60 82.64 82.48 82.48 9.5K
15:40 82.51 82.57 82.51 82.57 6.2K
15:41 82.54 82.55 82.54 82.55 1.7K
15:42 82.54 82.54 82.51 82.53 6.2K
15:43 82.50 82.50 82.46 82.46 4.7K
15:44 82.50 82.50 82.46 82.46 4.8K
15:45 82.47 82.47 82.43 82.45 5.1K
15:46 82.45 82.45 82.39 82.42 4.7K
15:47 82.42 82.45 82.40 82.45 5.2K
15:48 82.43 82.45 82.35 82.35 7.3K
15:49 82.28 82.32 82.27 82.32 9.4K
15:50 82.29 82.43 82.29 82.43 9.2K
15:51 82.42 82.45 82.42 82.42 6.3K
15:52 82.46 82.47 82.42 82.46 10.0K
15:53 82.46 82.47 82.40 82.45 13.1K
15:54 82.45 82.45 82.30 82.30 12.4K
15:55 82.29 82.37 82.29 82.32 13.8K
15:56 82.35 82.44 82.32 82.44 18.3K
15:57 82.43 82.49 82.43 82.49 24.5K
15:58 82.52 82.55 82.51 82.54 26.5K
15:59 82.56 82.61 82.56 82.61 198.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles