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 84.08 84.24 83.85 84.24 42.7K
09:31 84.18 84.18 83.54 83.54 5.0K
09:32 83.63 83.63 83.63 83.63 5.8K
09:33 83.20 83.47 83.20 83.47 0.7K
09:34 83.37 83.37 83.34 83.34 0.4K
09:35 82.92 82.92 82.92 82.92 2.9K
09:36 83.38 83.38 83.38 83.38 0.1K
09:37 83.08 83.08 83.08 83.08 0.7K
09:38 83.37 83.37 83.37 83.37 8.0K
09:39 83.67 83.67 83.33 83.33 8.3K
09:40 83.47 83.47 83.47 83.47 0.4K
09:42 83.67 83.76 83.67 83.73 7.7K
09:43 83.92 84.00 83.85 84.00 1.9K
09:44 83.92 83.92 83.83 83.92 0.8K
09:45 83.95 83.95 83.75 83.92 0.9K
09:46 83.90 83.91 83.90 83.91 0.8K
09:47 83.91 83.92 83.91 83.92 1.5K
09:48 83.91 83.91 83.69 83.69 3.4K
09:49 83.61 83.61 83.57 83.57 1.3K
09:50 83.65 83.74 83.65 83.74 2.1K
09:51 83.58 83.72 83.58 83.72 1.1K
09:52 83.72 83.72 83.72 83.72 1.0K
09:53 83.67 83.67 83.66 83.66 0.5K
09:54 83.66 83.66 83.65 83.66 1.1K
09:55 83.67 83.75 83.67 83.75 1.1K
09:56 83.86 83.86 83.73 83.73 1.7K
09:57 83.83 83.83 83.73 83.73 2.0K
09:58 83.72 83.72 83.72 83.72 0.6K
09:59 83.72 83.72 83.72 83.72 1.9K
10:00 83.69 83.69 83.69 83.69 0.8K
10:01 83.72 83.87 83.71 83.87 3.6K
10:02 83.93 83.93 83.65 83.65 5.6K
10:03 83.41 83.41 83.41 83.41 1.2K
10:04 83.57 83.57 83.44 83.44 2.6K
10:05 83.24 83.32 83.22 83.32 2.5K
10:07 83.34 83.34 83.26 83.34 2.2K
10:08 83.44 83.44 83.44 83.44 1.5K
10:09 83.56 83.66 83.56 83.64 8.4K
10:10 83.64 83.64 83.62 83.62 2.6K
10:11 83.62 83.62 83.62 83.62 0.9K
10:12 83.62 83.62 83.62 83.62 0.4K
10:13 83.67 83.73 83.67 83.73 1.0K
10:14 83.61 83.65 83.46 83.46 3.3K
10:16 83.46 83.46 83.23 83.23 3.2K
10:17 83.21 83.24 83.21 83.23 1.0K
10:18 83.24 83.24 83.24 83.24 0.7K
10:19 83.23 83.23 83.17 83.22 1.5K
10:22 83.28 83.28 83.22 83.22 1.7K
10:23 83.02 83.02 83.01 83.01 3.6K
10:24 83.01 83.01 82.95 82.95 0.5K
10:25 82.81 82.81 82.81 82.81 1.4K
10:26 82.79 82.79 82.64 82.64 0.7K
10:27 82.64 82.64 82.53 82.53 2.3K
10:28 82.65 82.65 82.57 82.57 1.2K
10:29 82.65 82.65 82.60 82.60 1.2K
10:30 82.69 82.69 82.67 82.67 2.2K
10:31 82.52 82.55 82.52 82.55 2.2K
10:32 82.54 82.54 82.54 82.54 0.8K
10:33 82.54 82.55 82.54 82.55 0.5K
10:34 82.55 82.55 82.55 82.55 0.5K
10:35 82.47 82.55 82.47 82.55 1.3K
10:37 82.64 82.85 82.64 82.85 2.8K
10:38 82.81 82.81 82.81 82.81 0.7K
10:39 82.69 82.95 82.69 82.85 1.1K
10:40 82.84 82.85 82.84 82.85 0.3K
10:41 82.85 82.85 82.66 82.85 2.5K
10:42 82.76 82.76 82.76 82.76 0.1K
10:43 82.76 82.76 82.76 82.76 0.9K
10:44 82.80 82.80 82.80 82.80 0.3K
10:45 82.78 82.80 82.78 82.80 1.0K
10:46 82.80 82.80 82.80 82.80 0.5K
10:47 82.82 82.82 82.75 82.75 0.5K
10:48 82.84 82.84 82.84 82.84 0.9K
10:49 82.87 82.87 82.87 82.87 0.6K
10:51 82.86 82.86 82.86 82.86 0.6K
10:52 82.75 82.94 82.75 82.94 2.9K
10:53 82.92 82.92 82.92 82.92 1.2K
10:54 83.06 83.06 83.05 83.05 1.1K
10:55 83.04 83.04 83.04 83.04 1.6K
10:56 83.18 83.18 83.18 83.18 10.8K
10:57 83.16 83.16 83.08 83.08 1.2K
10:58 83.05 83.06 83.05 83.06 0.4K
10:59 83.02 83.16 83.02 83.06 1.0K
11:00 83.06 83.06 83.06 83.06 0.5K
11:01 83.07 83.11 83.07 83.07 0.7K
11:02 83.07 83.07 83.07 83.07 1.3K
11:03 83.09 83.15 83.09 83.15 1.2K
11:04 83.16 83.23 83.16 83.23 2.3K
11:05 83.21 83.21 83.21 83.21 1.2K
11:07 83.24 83.24 83.24 83.24 0.2K
11:08 83.25 83.25 83.25 83.25 0.6K
11:09 83.23 83.23 83.23 83.23 0.5K
11:11 83.34 83.35 83.34 83.35 1.2K
11:12 83.35 83.35 83.35 83.35 0.5K
11:13 83.28 83.38 83.20 83.20 6.5K
11:14 83.29 83.29 83.29 83.29 0.3K
11:15 83.25 83.25 83.16 83.20 1.9K
11:16 83.19 83.20 83.12 83.12 1.2K
11:17 83.02 83.08 83.02 83.08 1.7K
11:18 83.05 83.05 83.05 83.05 0.5K
11:19 83.05 83.05 83.05 83.05 0.4K
11:20 83.05 83.05 83.04 83.04 0.6K
11:21 83.02 83.02 82.99 82.99 0.7K
11:22 82.99 82.99 82.94 82.94 12.3K
11:23 82.99 82.99 82.96 82.96 2.6K
11:24 82.86 82.88 82.81 82.88 1.7K
11:26 82.79 82.85 82.76 82.85 1.8K
11:30 82.93 82.96 82.93 82.96 1.7K
11:31 82.96 82.96 82.96 82.96 1.7K
11:34 83.10 83.20 83.10 83.20 3.3K
11:35 83.27 83.33 83.27 83.33 3.8K
11:36 83.36 83.36 83.36 83.36 1.0K
11:37 83.35 83.35 83.35 83.35 1.8K
11:40 83.39 83.40 83.39 83.40 2.1K
11:41 83.39 83.39 83.39 83.39 0.3K
11:42 83.31 83.31 83.31 83.31 1.9K
11:44 83.36 83.36 83.31 83.31 0.5K
11:45 83.26 83.26 83.26 83.26 1.6K
11:46 83.28 83.28 83.25 83.28 1.0K
11:47 83.34 83.34 83.34 83.34 0.3K
11:48 83.28 83.28 83.28 83.28 0.5K
11:49 83.29 83.29 83.29 83.29 0.3K
11:50 83.29 83.29 83.29 83.29 0.3K
11:51 83.29 83.29 83.29 83.29 0.6K
11:52 83.29 83.29 83.21 83.21 1.2K
11:53 83.16 83.18 83.16 83.18 3.8K
11:56 83.19 83.19 83.19 83.19 0.9K
11:58 83.19 83.19 83.19 83.19 0.6K
11:59 83.19 83.19 83.19 83.19 0.2K
12:00 83.14 83.20 83.12 83.13 2.5K
12:01 83.16 83.16 83.14 83.14 0.6K
12:02 83.22 83.22 83.22 83.22 0.9K
12:03 83.09 83.20 83.09 83.20 4.1K
12:04 83.25 83.25 83.25 83.25 3.2K
12:07 83.39 83.39 83.38 83.38 1.1K
12:08 83.37 83.39 83.37 83.39 0.4K
12:09 83.39 83.39 83.39 83.39 0.7K
12:10 83.35 83.38 83.35 83.38 0.5K
12:11 83.40 83.40 83.40 83.40 1.7K
12:12 83.36 83.36 83.36 83.36 0.4K
12:13 83.40 83.40 83.25 83.25 6.9K
12:14 83.27 83.27 83.27 83.27 0.1K
12:15 83.31 83.31 83.27 83.27 0.8K
12:17 83.28 83.28 83.28 83.28 1.7K
12:18 83.35 83.35 83.35 83.35 3.6K
12:19 83.32 83.38 83.32 83.38 1.5K
12:21 83.37 83.37 83.37 83.37 0.4K
12:22 83.46 83.46 83.40 83.40 1.0K
12:24 83.41 83.41 83.40 83.41 1.4K
12:25 83.48 83.48 83.48 83.48 0.2K
12:26 83.53 83.53 83.53 83.53 0.4K
12:27 83.57 83.61 83.57 83.61 1.6K
12:28 83.61 83.61 83.61 83.61 0.6K
12:30 83.54 83.54 83.47 83.47 2.5K
12:31 83.49 83.49 83.49 83.49 0.7K
12:33 83.52 83.52 83.52 83.52 1.4K
12:36 83.42 83.42 83.34 83.34 3.1K
12:38 83.35 83.35 83.27 83.27 0.7K
12:40 83.33 83.33 83.31 83.31 0.7K
12:41 83.31 83.31 83.31 83.31 0.2K
12:42 83.32 83.33 83.32 83.33 1.0K
12:43 83.28 83.28 83.28 83.28 0.5K
12:44 83.31 83.31 83.31 83.31 1.2K
12:46 83.35 83.35 83.35 83.35 0.7K
12:47 83.35 83.35 83.35 83.35 0.2K
12:48 83.35 83.35 83.35 83.35 0.3K
12:49 83.35 83.35 83.29 83.29 1.0K
12:50 83.34 83.35 83.34 83.35 0.4K
12:51 83.40 83.40 83.40 83.40 0.4K
12:53 83.30 83.39 83.30 83.39 0.9K
12:54 83.36 83.39 83.35 83.36 0.7K
12:55 83.36 83.36 83.36 83.36 0.1K
12:56 83.27 83.27 83.27 83.27 1.4K
12:57 83.35 83.35 83.35 83.35 0.4K
12:58 83.33 83.33 83.27 83.27 1.5K
13:00 83.36 83.36 83.24 83.24 5.6K
13:04 83.25 83.36 83.25 83.36 0.6K
13:05 83.39 83.39 83.39 83.39 1.6K
13:10 83.42 83.42 83.42 83.42 1.7K
13:12 83.47 83.47 83.47 83.47 0.4K
13:13 83.56 83.56 83.49 83.53 2.9K
13:14 83.46 83.49 83.46 83.49 1.4K
13:16 83.45 83.45 83.45 83.45 2.0K
13:19 83.39 83.39 83.39 83.39 0.2K
13:20 83.38 83.38 83.38 83.38 0.3K
13:22 83.37 83.38 83.37 83.38 0.7K
13:23 83.38 83.42 83.37 83.37 0.7K
13:24 83.37 83.37 83.37 83.37 0.6K
13:25 83.40 83.40 83.40 83.40 0.8K
13:28 83.30 83.35 83.30 83.35 1.6K
13:29 83.35 83.38 83.34 83.38 1.3K
13:30 83.34 83.34 83.34 83.34 0.6K
13:31 83.39 83.44 83.39 83.44 1.9K
13:33 83.40 83.40 83.40 83.40 0.2K
13:34 83.43 83.43 83.43 83.43 0.5K
13:35 83.37 83.37 83.37 83.37 1.7K
13:36 83.39 83.39 83.39 83.39 0.3K
13:37 83.39 83.39 83.39 83.39 0.3K
13:38 83.37 83.37 83.37 83.37 0.3K
13:39 83.41 83.41 83.41 83.41 1.6K
13:41 83.46 83.46 83.46 83.46 0.2K
13:42 83.50 83.50 83.47 83.47 1.6K
13:44 83.47 83.50 83.43 83.46 17.5K
13:45 83.42 83.42 83.42 83.42 0.9K
13:46 83.35 83.35 83.25 83.25 1.1K
13:47 83.25 83.31 83.25 83.31 0.8K
13:48 83.31 83.31 83.30 83.30 1.2K
13:49 83.25 83.25 83.25 83.25 1.7K
13:50 83.25 83.25 83.25 83.25 1.0K
13:51 83.25 83.30 83.25 83.25 3.8K
13:52 83.30 83.30 83.30 83.30 0.6K
13:53 83.32 83.32 83.32 83.32 1.7K
13:54 83.27 83.27 83.25 83.25 1.3K
13:55 83.24 83.26 83.24 83.25 6.3K
13:56 83.24 83.25 83.09 83.09 16.7K
13:57 83.12 83.15 83.12 83.15 1.9K
13:59 83.15 83.15 83.15 83.15 2.1K
14:00 83.16 83.16 83.16 83.16 1.7K
14:02 83.14 83.14 83.14 83.14 1.9K
14:03 83.15 83.15 83.15 83.15 0.6K
14:04 83.19 83.19 83.19 83.19 0.3K
14:05 83.21 83.21 83.20 83.21 1.2K
14:06 83.22 83.23 83.16 83.23 1.1K
14:07 83.20 83.20 83.20 83.20 0.5K
14:08 83.21 83.21 83.12 83.12 3.3K
14:10 82.99 82.99 82.99 82.99 0.2K
14:11 82.99 83.02 82.99 83.02 0.9K
14:12 82.95 82.95 82.91 82.91 0.7K
14:13 82.88 82.88 82.83 82.83 1.4K
14:15 82.88 82.88 82.88 82.88 1.0K
14:17 82.87 82.91 82.87 82.91 0.7K
14:18 82.88 82.89 82.88 82.89 0.4K
14:19 82.79 82.79 82.77 82.77 1.2K
14:20 82.76 82.76 82.76 82.76 0.5K
14:21 82.82 82.82 82.75 82.75 0.5K
14:22 82.75 82.75 82.67 82.67 1.1K
14:24 82.77 82.77 82.77 82.77 1.5K
14:26 82.75 82.75 82.75 82.75 0.9K
14:28 82.69 82.69 82.63 82.63 1.0K
14:29 82.57 82.57 82.57 82.57 1.2K
14:30 82.48 82.48 82.48 82.48 0.1K
14:31 82.43 82.43 82.39 82.39 1.7K
14:32 82.44 82.44 82.44 82.44 3.0K
14:34 82.47 82.57 82.47 82.57 4.2K
14:35 82.58 82.58 82.50 82.58 1.6K
14:36 82.55 82.55 82.55 82.55 0.2K
14:37 82.50 82.50 82.50 82.50 1.1K
14:38 82.49 82.49 82.49 82.49 0.5K
14:40 82.41 82.50 82.41 82.50 6.1K
14:42 82.40 82.40 82.30 82.30 0.8K
14:43 82.23 82.23 82.23 82.23 1.6K
14:44 82.33 82.36 82.33 82.36 2.5K
14:45 82.38 82.43 82.38 82.43 2.2K
14:47 82.57 82.57 82.57 82.57 1.3K
14:49 82.41 82.41 82.41 82.41 1.3K
14:50 82.36 82.36 82.36 82.36 0.5K
14:51 82.40 82.40 82.39 82.39 1.0K
14:52 82.40 82.40 82.25 82.25 3.2K
14:53 82.25 82.25 82.25 82.25 3.7K
14:54 82.19 82.19 82.19 82.19 1.8K
14:55 82.18 82.18 82.18 82.18 0.7K
14:56 82.12 82.17 82.08 82.08 1.7K
14:57 82.05 82.08 82.03 82.03 4.3K
14:58 82.12 82.16 82.11 82.16 0.9K
14:59 82.11 82.11 82.11 82.11 0.4K
15:00 82.04 82.12 82.04 82.12 3.8K
15:01 82.16 82.16 82.16 82.16 1.0K
15:03 82.31 82.31 82.31 82.31 1.6K
15:04 82.35 82.41 82.35 82.41 1.5K
15:05 82.36 82.36 82.36 82.36 2.0K
15:08 82.40 82.40 82.39 82.39 1.4K
15:09 82.39 82.40 82.39 82.40 0.5K
15:10 82.44 82.44 82.44 82.44 1.0K
15:11 82.50 82.50 82.48 82.48 5.8K
15:12 82.49 82.49 82.49 82.49 1.5K
15:13 82.49 82.52 82.49 82.50 3.1K
15:14 82.55 82.55 82.55 82.55 0.9K
15:15 82.57 82.57 82.57 82.57 0.7K
15:16 82.57 82.57 82.57 82.57 0.5K
15:17 82.53 82.53 82.51 82.52 6.8K
15:18 82.54 82.54 82.53 82.53 0.8K
15:20 82.53 82.53 82.52 82.53 0.9K
15:22 82.57 82.61 82.57 82.59 2.0K
15:23 82.59 82.60 82.59 82.60 3.3K
15:24 82.69 82.76 82.69 82.76 1.6K
15:25 82.76 82.76 82.74 82.74 2.0K
15:26 82.74 82.77 82.74 82.77 1.0K
15:27 82.79 82.81 82.79 82.81 0.7K
15:28 82.81 82.81 82.76 82.76 3.0K
15:29 82.74 82.74 82.74 82.74 2.3K
15:30 82.78 82.78 82.78 82.78 1.1K
15:31 82.82 82.84 82.82 82.84 1.4K
15:32 82.80 82.80 82.76 82.76 3.0K
15:34 82.74 82.74 82.74 82.74 1.3K
15:35 82.73 82.73 82.66 82.66 4.4K
15:36 82.69 82.70 82.69 82.70 2.0K
15:37 82.69 82.70 82.69 82.70 1.5K
15:38 82.68 82.68 82.63 82.66 3.6K
15:39 82.62 82.62 82.62 82.62 4.2K
15:40 82.60 82.60 82.60 82.60 1.5K
15:41 82.70 82.70 82.70 82.70 1.5K
15:42 82.66 82.66 82.64 82.66 3.6K
15:43 82.64 82.64 82.64 82.64 0.9K
15:44 82.65 82.69 82.65 82.67 4.9K
15:45 82.67 82.76 82.67 82.76 3.5K
15:46 82.69 82.77 82.69 82.77 2.9K
15:47 82.82 82.82 82.71 82.71 7.4K
15:48 82.68 82.68 82.63 82.63 5.8K
15:49 82.66 82.66 82.55 82.55 4.1K
15:50 82.54 82.70 82.54 82.64 7.7K
15:51 82.63 82.74 82.63 82.74 4.3K
15:52 82.70 82.75 82.65 82.74 3.5K
15:53 82.74 82.75 82.69 82.69 10.7K
15:54 82.69 82.72 82.63 82.63 10.0K
15:55 82.69 82.71 82.64 82.66 12.3K
15:56 82.66 82.72 82.66 82.72 11.8K
15:57 82.70 82.72 82.69 82.70 6.6K
15:58 82.70 82.76 82.70 82.76 23.8K
15:59 82.76 82.81 82.69 82.69 951.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles