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 83.86 83.86 83.83 83.83 12.9K
09:33 83.88 83.88 83.88 83.88 0.2K
09:35 83.83 84.32 83.83 84.07 2.8K
09:36 84.07 84.13 84.07 84.13 0.3K
09:37 84.31 84.31 84.30 84.31 1.2K
09:38 84.18 84.32 84.18 84.19 2.2K
09:39 84.19 84.32 84.19 84.32 0.6K
09:40 84.20 84.32 84.06 84.06 2.3K
09:41 84.16 84.16 84.16 84.16 1.3K
09:42 84.30 84.30 84.20 84.20 3.6K
09:43 84.22 84.22 84.22 84.22 1.0K
09:45 84.20 84.20 84.20 84.20 0.7K
09:47 84.36 84.36 84.21 84.21 1.9K
09:48 84.12 84.12 83.98 83.98 3.3K
09:49 83.99 83.99 83.99 83.99 0.4K
09:50 84.03 84.03 84.03 84.03 1.2K
09:51 84.00 84.00 84.00 84.00 3.9K
09:52 84.10 84.10 84.07 84.07 1.8K
09:54 84.00 84.00 83.95 83.95 1.3K
09:55 83.88 83.91 83.87 83.87 26.6K
09:56 83.87 84.04 83.87 84.01 2.7K
09:57 84.01 84.27 84.01 84.27 45.2K
09:58 84.40 84.59 84.40 84.59 32.1K
09:59 84.61 84.71 84.61 84.62 11.0K
10:00 84.57 84.74 84.57 84.60 8.5K
10:01 84.68 84.77 84.68 84.70 15.8K
10:02 84.75 84.75 84.59 84.59 2.1K
10:03 84.52 84.52 84.34 84.34 17.4K
10:04 84.34 84.34 84.31 84.31 1.4K
10:05 84.25 84.45 84.25 84.45 4.0K
10:06 84.45 84.45 84.45 84.45 0.8K
10:07 84.45 84.55 84.45 84.53 12.8K
10:08 84.53 84.71 84.53 84.70 5.2K
10:09 84.70 84.73 84.70 84.73 1.8K
10:10 84.70 84.71 84.62 84.68 2.3K
10:11 84.69 84.74 84.57 84.68 10.0K
10:12 84.68 84.75 84.68 84.75 4.7K
10:13 84.78 84.80 84.69 84.80 10.5K
10:14 84.94 85.00 84.89 84.96 5.7K
10:15 85.00 85.00 85.00 85.00 4.7K
10:17 84.97 85.15 84.97 85.15 8.3K
10:18 85.15 85.15 85.15 85.15 3.0K
10:19 85.26 85.26 85.03 85.03 2.3K
10:20 85.25 85.25 85.25 85.25 1.9K
10:21 85.19 85.19 85.02 85.02 1.4K
10:22 84.91 84.93 84.91 84.93 7.0K
10:23 84.94 84.94 84.79 84.79 5.4K
10:24 84.93 84.93 84.93 84.93 1.1K
10:25 84.93 84.93 84.93 84.93 2.1K
10:26 84.67 84.69 84.67 84.69 7.3K
10:27 84.66 84.66 84.54 84.54 3.9K
10:28 84.53 84.53 84.46 84.49 3.4K
10:29 84.50 84.50 84.49 84.49 7.4K
10:30 84.44 84.44 84.44 84.44 1.3K
10:31 84.51 84.51 84.51 84.51 0.2K
10:32 84.57 84.62 84.57 84.62 0.6K
10:33 84.62 84.62 84.33 84.42 3.5K
10:34 84.31 84.31 84.31 84.31 1.4K
10:36 84.40 84.40 84.24 84.24 3.3K
10:37 84.27 84.27 84.15 84.15 3.4K
10:38 84.13 84.13 84.12 84.13 37.4K
10:39 84.15 84.15 84.15 84.15 1.5K
10:40 84.21 84.23 84.10 84.23 6.1K
10:41 84.23 84.34 84.23 84.34 1.0K
10:42 84.33 84.34 84.21 84.21 1.1K
10:43 84.30 84.34 84.29 84.29 1.6K
10:44 84.27 84.27 84.23 84.23 3.7K
10:45 84.13 84.13 83.88 83.88 4.4K
10:46 83.90 83.90 83.79 83.79 1.7K
10:47 83.90 83.90 83.81 83.81 0.7K
10:48 83.94 83.94 83.94 83.94 2.4K
10:49 83.89 83.89 83.80 83.80 2.7K
10:50 83.79 83.88 83.79 83.80 1.4K
10:51 83.93 84.01 83.93 83.94 1.0K
10:52 83.94 84.03 83.90 83.93 2.2K
10:53 83.94 83.94 83.94 83.94 0.5K
10:54 83.96 84.02 83.95 83.96 1.4K
10:55 83.89 84.02 83.89 83.95 0.8K
10:56 83.98 83.98 83.81 83.81 4.6K
10:57 83.81 83.81 83.72 83.72 3.1K
10:58 83.69 83.69 83.50 83.55 4.8K
10:59 83.57 83.57 83.56 83.56 0.7K
11:00 83.58 83.58 83.56 83.56 1.7K
11:01 83.52 83.68 83.52 83.68 6.6K
11:02 83.78 83.78 83.72 83.72 0.7K
11:03 83.74 83.74 83.73 83.73 1.1K
11:04 83.73 83.73 83.72 83.72 1.4K
11:05 83.82 83.82 83.67 83.75 2.0K
11:06 83.65 83.65 83.50 83.54 6.0K
11:07 83.47 83.50 83.00 83.00 46.4K
11:08 82.98 82.98 82.75 82.84 3.5K
11:09 82.78 82.97 82.78 82.86 3.8K
11:10 82.91 82.91 82.72 82.72 4.0K
11:11 82.64 82.64 82.46 82.46 2.7K
11:12 82.58 82.69 82.55 82.55 8.6K
11:13 82.58 82.58 82.58 82.58 2.7K
11:14 82.57 82.57 82.57 82.57 1.1K
11:15 82.60 82.60 82.50 82.60 1.2K
11:16 82.51 82.60 82.51 82.60 9.4K
11:17 82.74 82.74 82.65 82.65 4.2K
11:18 82.56 82.71 82.56 82.71 1.0K
11:19 82.82 82.82 82.80 82.82 2.4K
11:20 82.89 82.89 82.80 82.80 1.5K
11:21 82.76 82.91 82.76 82.91 3.0K
11:22 82.84 82.84 82.84 82.84 0.8K
11:23 82.77 82.77 82.66 82.66 1.3K
11:24 82.70 82.79 82.70 82.79 2.6K
11:25 82.78 82.90 82.78 82.89 2.1K
11:26 82.97 82.99 82.90 82.99 3.2K
11:27 83.00 83.08 82.99 83.08 1.9K
11:28 83.19 83.21 83.15 83.19 7.9K
11:29 83.25 83.33 83.21 83.33 3.9K
11:31 83.23 83.23 83.21 83.22 2.2K
11:32 83.22 83.22 83.22 83.22 1.0K
11:33 83.29 83.29 83.29 83.29 1.1K
11:36 83.19 83.24 83.19 83.24 3.2K
11:37 83.20 83.20 83.20 83.20 0.8K
11:38 83.23 83.23 83.12 83.12 0.9K
11:39 83.19 83.24 83.10 83.24 4.7K
11:40 83.21 83.21 83.01 83.03 2.7K
11:41 82.97 82.97 82.93 82.93 1.8K
11:42 82.95 82.95 82.95 82.95 0.7K
11:43 82.97 83.05 82.97 83.02 1.9K
11:44 82.87 82.87 82.82 82.82 2.6K
11:46 82.86 82.86 82.85 82.85 2.3K
11:47 82.74 82.74 82.73 82.73 2.1K
11:48 82.80 82.80 82.79 82.79 2.1K
11:50 82.72 82.76 82.72 82.76 1.8K
11:51 82.81 82.93 82.81 82.90 1.6K
11:53 82.90 83.00 82.90 83.00 2.3K
11:54 83.01 83.01 83.01 83.01 1.2K
11:55 82.99 82.99 82.99 82.99 1.8K
11:56 83.04 83.04 82.97 82.97 6.7K
11:57 83.01 83.01 82.86 82.86 37.1K
11:58 82.82 82.82 82.70 82.70 5.0K
11:59 82.75 82.75 82.73 82.73 2.6K
12:00 82.68 82.68 82.68 82.68 2.4K
12:01 82.90 82.90 82.87 82.87 8.8K
12:02 82.89 82.89 82.89 82.89 1.3K
12:03 82.95 82.95 82.92 82.92 2.3K
12:04 82.93 82.93 82.93 82.93 1.2K
12:08 83.00 83.00 83.00 83.00 1.8K
12:09 82.93 82.99 82.93 82.99 3.3K
12:10 82.96 82.99 82.96 82.99 7.4K
12:11 83.13 83.20 83.13 83.18 1.8K
12:12 83.25 83.38 83.25 83.38 13.4K
12:13 83.39 83.42 83.39 83.42 5.2K
12:14 83.34 83.41 83.34 83.41 1.0K
12:15 83.47 83.47 83.37 83.37 1.4K
12:16 83.38 83.51 83.38 83.51 18.8K
12:17 83.45 83.54 83.44 83.54 5.1K
12:18 83.53 83.53 83.53 83.53 2.5K
12:19 83.78 83.78 83.78 83.78 1.7K
12:22 83.80 83.80 83.80 83.80 1.7K
12:23 83.96 83.96 83.90 83.90 3.6K
12:24 83.92 83.92 83.92 83.92 0.4K
12:25 83.92 83.92 83.91 83.91 1.3K
12:26 83.91 84.01 83.91 83.93 13.0K
12:27 84.17 84.25 84.17 84.25 4.4K
12:28 84.25 84.25 84.23 84.23 0.5K
12:29 84.19 84.19 84.06 84.06 1.8K
12:30 84.01 84.01 83.92 83.96 1.8K
12:31 84.18 84.18 84.18 84.18 1.6K
12:32 84.17 84.17 84.17 84.17 1.2K
12:34 84.17 84.17 84.17 84.17 0.7K
12:36 84.27 84.30 84.27 84.30 0.9K
12:37 84.34 84.34 84.30 84.31 2.9K
12:38 84.34 84.35 84.34 84.35 1.7K
12:39 84.40 84.40 84.39 84.40 1.3K
12:40 84.40 84.40 84.40 84.40 0.3K
12:41 84.38 84.38 84.37 84.37 0.8K
12:44 84.32 84.32 84.32 84.32 3.4K
12:45 84.32 84.38 84.32 84.37 2.1K
12:46 84.27 84.27 84.25 84.25 1.7K
12:48 84.23 84.27 84.22 84.22 6.0K
12:49 84.15 84.15 84.15 84.15 0.5K
12:50 84.05 84.05 84.05 84.05 1.4K
12:52 84.10 84.13 84.09 84.09 1.6K
12:53 84.10 84.10 84.10 84.10 2.1K
12:54 84.09 84.09 84.06 84.06 3.2K
12:56 84.00 84.00 84.00 84.00 1.6K
12:57 83.90 83.90 83.86 83.86 1.2K
12:59 83.83 83.83 83.76 83.76 2.4K
13:02 83.84 83.84 83.84 83.84 1.2K
13:03 83.94 83.99 83.94 83.97 2.9K
13:04 83.93 83.93 83.87 83.87 1.7K
13:06 83.94 84.02 83.94 84.02 0.8K
13:07 83.99 83.99 83.99 83.99 1.5K
13:08 83.93 83.93 83.91 83.91 1.1K
13:09 83.80 83.80 83.80 83.80 1.2K
13:11 83.89 83.89 83.88 83.88 0.3K
13:12 83.89 83.89 83.89 83.89 0.2K
13:13 83.79 83.79 83.79 83.79 0.8K
13:14 83.80 83.80 83.74 83.74 1.6K
13:15 83.82 83.82 83.82 83.82 0.2K
13:16 83.84 83.91 83.84 83.91 1.8K
13:17 83.90 83.90 83.90 83.90 0.3K
13:18 83.85 83.95 83.85 83.95 3.6K
13:22 84.05 84.05 84.05 84.05 0.3K
13:23 84.02 84.02 84.02 84.02 0.6K
13:24 84.03 84.03 83.96 83.96 2.0K
13:25 84.02 84.09 84.02 84.09 5.7K
13:26 84.06 84.15 84.06 84.14 6.4K
13:27 84.10 84.10 84.07 84.07 1.6K
13:28 84.06 84.06 84.03 84.03 1.1K
13:30 84.06 84.06 84.06 84.06 0.7K
13:31 83.95 83.95 83.95 83.95 3.0K
13:32 84.01 84.01 84.01 84.01 0.3K
13:33 83.93 83.93 83.93 83.93 0.7K
13:34 83.83 83.83 83.83 83.83 1.5K
13:36 83.87 83.87 83.87 83.87 0.1K
13:37 83.87 83.87 83.87 83.87 1.1K
13:42 83.90 83.90 83.90 83.90 0.4K
13:43 83.83 83.83 83.80 83.80 4.0K
13:46 83.78 83.78 83.71 83.71 1.8K
13:47 83.72 83.75 83.72 83.75 1.0K
13:48 83.73 83.75 83.73 83.75 1.6K
13:50 83.80 83.87 83.80 83.87 2.1K
13:51 83.89 83.89 83.87 83.87 2.2K
13:52 83.87 83.87 83.87 83.87 0.4K
13:53 83.91 83.91 83.91 83.91 1.5K
13:54 83.85 83.85 83.84 83.84 1.6K
13:55 83.81 83.81 83.81 83.81 0.9K
13:58 83.81 83.81 83.77 83.77 0.3K
13:59 83.83 83.83 83.83 83.83 1.1K
14:01 83.82 83.82 83.82 83.82 0.7K
14:02 83.87 83.87 83.87 83.87 0.8K
14:05 83.79 83.82 83.79 83.82 2.9K
14:06 83.74 83.74 83.74 83.74 2.4K
14:07 83.68 83.68 83.66 83.67 1.4K
14:08 83.63 83.63 83.63 83.63 0.5K
14:09 83.67 83.67 83.67 83.67 1.7K
14:12 83.69 83.69 83.69 83.69 0.8K
14:13 83.72 83.72 83.72 83.72 0.5K
14:14 83.73 83.73 83.65 83.65 2.0K
14:17 83.63 83.63 83.56 83.56 1.4K
14:18 83.51 83.61 83.51 83.61 2.6K
14:19 83.56 83.56 83.51 83.51 2.3K
14:20 83.56 83.56 83.56 83.56 0.2K
14:21 83.51 83.51 83.48 83.50 2.9K
14:22 83.49 83.49 83.49 83.49 0.6K
14:23 83.45 83.45 83.45 83.45 0.8K
14:24 83.39 83.39 83.34 83.36 1.5K
14:25 83.37 83.37 83.33 83.33 0.8K
14:26 83.38 83.39 83.38 83.39 1.4K
14:27 83.39 83.39 83.39 83.39 0.7K
14:28 83.38 83.38 83.38 83.38 0.4K
14:29 83.38 83.38 83.38 83.38 1.7K
14:31 83.44 83.48 83.44 83.48 2.0K
14:32 83.56 83.56 83.56 83.56 0.6K
14:34 83.52 83.52 83.52 83.52 1.1K
14:35 83.52 83.52 83.52 83.52 1.0K
14:37 83.49 83.49 83.49 83.49 1.8K
14:39 83.52 83.52 83.52 83.52 1.8K
14:42 83.52 83.52 83.52 83.52 1.4K
14:43 83.57 83.58 83.55 83.55 4.7K
14:44 83.55 83.55 83.55 83.55 0.6K
14:46 83.55 83.55 83.55 83.55 0.6K
14:47 83.48 83.53 83.48 83.53 2.7K
14:49 83.52 83.53 83.49 83.49 0.9K
14:50 83.48 83.48 83.48 83.48 2.1K
14:51 83.44 83.50 83.44 83.50 0.8K
14:52 83.50 83.50 83.50 83.50 0.3K
14:53 83.46 83.46 83.46 83.46 1.6K
14:54 83.48 83.52 83.48 83.51 2.8K
14:55 83.52 83.52 83.52 83.52 0.7K
14:56 83.45 83.45 83.45 83.45 2.4K
14:57 83.46 83.46 83.40 83.40 1.7K
14:58 83.36 83.36 83.36 83.36 1.1K
14:59 83.34 83.34 83.30 83.32 2.8K
15:00 83.27 83.28 83.17 83.28 4.5K
15:01 83.28 83.28 83.21 83.21 1.7K
15:02 83.20 83.20 83.20 83.20 1.0K
15:03 83.17 83.31 83.17 83.31 2.1K
15:04 83.32 83.44 83.32 83.44 2.3K
15:05 83.46 83.46 83.36 83.36 2.6K
15:06 83.42 83.43 83.42 83.43 0.3K
15:07 83.41 83.41 83.37 83.38 0.9K
15:08 83.42 83.44 83.42 83.44 1.2K
15:10 83.41 83.46 83.41 83.46 1.4K
15:11 83.51 83.51 83.46 83.46 0.9K
15:12 83.46 83.46 83.39 83.40 2.0K
15:13 83.39 83.47 83.39 83.47 1.4K
15:14 83.49 83.56 83.49 83.56 1.0K
15:15 83.59 83.62 83.59 83.61 1.6K
15:16 83.59 83.59 83.59 83.59 0.6K
15:17 83.59 83.59 83.58 83.58 2.1K
15:18 83.61 83.63 83.61 83.63 1.4K
15:19 83.63 83.63 83.63 83.63 0.4K
15:21 83.62 83.62 83.62 83.62 0.6K
15:22 83.69 83.72 83.69 83.72 2.0K
15:23 83.72 83.77 83.72 83.77 1.5K
15:24 83.77 83.77 83.75 83.75 2.9K
15:25 83.84 83.85 83.80 83.81 3.4K
15:26 83.76 83.81 83.76 83.81 1.0K
15:27 83.84 83.85 83.84 83.85 1.1K
15:28 83.81 83.81 83.81 83.81 0.7K
15:29 83.81 83.85 83.80 83.80 2.2K
15:30 83.83 83.83 83.68 83.68 4.4K
15:31 83.62 83.62 83.58 83.58 3.4K
15:32 83.51 83.52 83.51 83.52 1.7K
15:33 83.60 83.60 83.60 83.60 1.6K
15:34 83.64 83.64 83.56 83.56 2.1K
15:35 83.60 83.60 83.55 83.55 1.2K
15:36 83.55 83.61 83.55 83.61 1.3K
15:37 83.56 83.57 83.51 83.56 3.7K
15:38 83.58 83.64 83.57 83.64 1.9K
15:39 83.59 83.59 83.59 83.59 0.8K
15:40 83.59 83.59 83.59 83.59 2.8K
15:41 83.58 83.58 83.58 83.58 0.1K
15:42 83.57 83.65 83.57 83.63 4.5K
15:43 83.63 83.64 83.63 83.64 0.7K
15:44 83.65 83.67 83.59 83.59 9.2K
15:45 83.62 83.63 83.62 83.63 1.2K
15:46 83.60 83.65 83.60 83.65 2.8K
15:47 83.65 83.68 83.59 83.59 11.4K
15:48 83.63 83.66 83.59 83.62 4.8K
15:49 83.62 83.65 83.58 83.65 3.1K
15:50 83.62 83.62 83.49 83.49 5.1K
15:51 83.51 83.55 83.51 83.55 6.0K
15:52 83.59 83.65 83.59 83.65 6.5K
15:53 83.66 83.71 83.61 83.71 13.6K
15:54 83.67 83.68 83.64 83.67 5.7K
15:55 83.64 83.71 83.62 83.69 11.7K
15:56 83.73 83.76 83.69 83.74 10.9K
15:57 83.77 83.77 83.68 83.71 11.8K
15:58 83.71 83.75 83.71 83.75 20.8K
15:59 83.76 83.77 83.70 83.71 285.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles