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 83.60 83.60 83.60 83.60 5.9K
09:31 83.60 83.60 83.60 83.60 0.5K
09:32 83.50 83.50 83.50 83.50 3.1K
09:33 83.98 84.19 83.98 84.19 0.8K
09:34 83.89 83.89 83.89 83.89 0.5K
09:35 83.95 83.95 83.95 83.95 0.6K
09:36 83.60 83.60 83.39 83.43 4.1K
09:37 83.38 83.38 83.38 83.38 1.3K
09:38 83.49 83.55 83.46 83.55 9.8K
09:39 83.56 83.56 83.56 83.56 0.4K
09:40 83.24 83.55 83.24 83.55 0.7K
09:42 83.23 83.34 82.97 83.19 4.1K
09:43 82.96 82.96 82.96 82.96 2.2K
09:46 83.73 83.73 83.73 83.73 0.7K
09:47 83.59 83.59 83.59 83.59 0.6K
09:48 83.36 83.63 83.36 83.63 0.8K
09:49 83.63 83.63 83.36 83.36 0.2K
09:50 83.36 83.36 83.31 83.31 6.6K
09:51 83.32 83.57 83.32 83.50 1.1K
09:52 83.48 83.49 83.48 83.49 1.2K
09:53 83.59 83.59 83.59 83.59 0.2K
09:54 83.70 83.73 83.59 83.73 1.0K
09:55 83.59 83.59 83.59 83.59 0.3K
09:56 83.64 83.64 83.64 83.64 0.1K
09:57 83.56 83.64 83.47 83.60 5.9K
09:58 83.59 83.59 83.44 83.44 5.4K
09:59 83.44 83.58 83.40 83.44 7.4K
10:00 83.56 83.75 83.56 83.69 3.8K
10:01 83.69 83.69 83.58 83.60 2.6K
10:02 83.59 83.65 83.52 83.52 2.4K
10:03 83.59 83.59 83.59 83.59 0.4K
10:04 83.59 83.59 83.59 83.59 0.7K
10:05 83.65 83.65 83.65 83.65 0.9K
10:06 83.59 83.59 83.59 83.59 1.2K
10:07 83.68 83.72 83.68 83.72 0.5K
10:08 83.73 83.73 83.58 83.58 2.7K
10:09 83.59 83.66 83.59 83.62 1.7K
10:10 83.72 83.75 83.65 83.65 1.7K
10:11 83.65 83.65 83.65 83.65 1.3K
10:12 83.65 83.76 83.65 83.76 2.2K
10:13 83.77 83.77 83.69 83.69 2.1K
10:14 83.70 83.77 83.70 83.71 7.3K
10:15 83.71 83.71 83.71 83.71 1.7K
10:16 83.77 84.00 83.75 84.00 51.7K
10:17 84.01 84.13 84.01 84.10 20.7K
10:18 84.13 84.13 84.10 84.11 17.0K
10:19 84.30 84.32 84.21 84.32 16.0K
10:20 84.32 84.32 84.32 84.32 3.2K
10:22 84.32 84.37 84.32 84.37 1.8K
10:23 84.26 84.26 84.26 84.26 8.5K
10:24 84.26 84.26 84.26 84.26 1.6K
10:25 84.26 84.35 84.26 84.35 1.1K
10:26 84.36 84.36 84.29 84.29 1.5K
10:27 84.30 84.38 84.30 84.38 2.9K
10:28 84.48 84.57 84.48 84.57 2.2K
10:29 84.69 84.69 84.65 84.69 2.7K
10:30 84.72 84.72 84.72 84.72 1.3K
10:31 84.63 84.63 84.63 84.63 3.5K
10:32 84.63 84.72 84.60 84.72 2.6K
10:33 84.65 84.74 84.65 84.74 2.1K
10:34 84.86 85.00 84.86 84.97 3.4K
10:35 84.77 84.77 84.77 84.77 0.7K
10:36 84.89 84.93 84.89 84.93 0.5K
10:37 84.90 84.90 84.90 84.90 2.3K
10:38 84.98 85.10 84.90 84.90 11.4K
10:39 84.92 84.92 84.92 84.92 0.2K
10:40 84.92 84.94 84.92 84.94 3.5K
10:42 85.00 85.00 85.00 85.00 0.2K
10:43 84.86 84.92 84.86 84.92 4.8K
10:44 84.88 84.88 84.72 84.72 4.6K
10:45 84.66 84.69 84.48 84.69 2.7K
10:46 84.53 84.53 84.52 84.52 1.4K
10:47 84.38 84.58 84.38 84.43 2.3K
10:48 84.54 84.54 84.39 84.52 1.5K
10:49 84.44 84.53 84.39 84.39 2.1K
10:50 84.45 84.45 84.45 84.45 0.9K
10:51 84.45 84.45 84.29 84.45 1.2K
10:52 84.37 84.37 84.37 84.37 3.7K
10:53 84.41 84.41 84.31 84.31 0.7K
10:54 84.14 84.15 84.14 84.15 2.4K
10:55 84.05 84.05 84.05 84.05 1.1K
10:56 84.13 84.13 84.06 84.06 1.0K
10:57 83.93 83.93 83.61 83.61 33.7K
10:58 83.83 83.89 83.83 83.89 2.0K
10:59 83.85 83.86 83.85 83.86 1.3K
11:01 83.99 83.99 83.99 83.99 1.4K
11:02 83.99 83.99 83.99 83.99 0.4K
11:04 84.06 84.06 83.83 83.83 2.7K
11:06 83.98 83.99 83.98 83.99 0.4K
11:07 83.94 83.94 83.94 83.94 1.2K
11:08 83.88 83.88 83.88 83.88 0.7K
11:10 83.87 83.87 83.77 83.84 7.1K
11:11 83.92 84.05 83.89 84.05 3.5K
11:13 83.84 83.85 83.84 83.85 1.0K
11:14 83.86 83.86 83.80 83.80 2.2K
11:15 83.79 83.79 83.79 83.79 1.4K
11:16 83.80 83.80 83.80 83.80 0.1K
11:17 83.85 83.86 83.75 83.78 4.4K
11:19 83.76 83.76 83.76 83.76 0.6K
11:20 83.87 83.87 83.87 83.87 1.0K
11:21 83.70 83.70 83.70 83.70 0.6K
11:22 83.74 83.74 83.66 83.66 4.3K
11:23 83.66 83.66 83.54 83.54 2.5K
11:24 83.57 83.57 83.35 83.35 45.0K
11:26 83.56 83.68 83.56 83.64 4.2K
11:27 83.46 83.46 83.46 83.46 0.4K
11:28 83.56 83.65 83.46 83.46 0.9K
11:29 83.50 83.50 83.46 83.46 1.9K
11:30 83.39 83.39 83.39 83.39 0.6K
11:31 83.65 83.65 83.65 83.65 0.2K
11:32 83.60 83.60 83.46 83.46 2.9K
11:33 83.51 83.55 83.51 83.55 0.4K
11:34 83.54 83.60 83.54 83.60 2.9K
11:35 83.65 83.65 83.64 83.64 2.2K
11:37 83.73 83.74 83.68 83.74 3.3K
11:38 83.62 83.62 83.58 83.58 6.8K
11:39 83.60 83.60 83.60 83.60 0.3K
11:40 83.52 83.52 83.47 83.50 3.7K
11:42 83.48 83.48 83.48 83.48 1.2K
11:43 83.49 83.49 83.49 83.49 2.1K
11:44 83.50 83.50 83.50 83.50 4.4K
11:45 83.33 83.33 83.33 83.33 1.9K
11:46 83.44 83.44 83.36 83.36 0.7K
11:47 83.44 83.46 83.44 83.46 10.8K
11:48 83.52 83.54 83.50 83.50 1.6K
11:49 83.50 83.50 83.49 83.50 1.7K
11:50 83.49 83.49 83.49 83.49 0.7K
11:52 83.46 83.46 83.46 83.46 21.9K
11:53 83.50 83.50 83.50 83.50 0.6K
11:54 83.51 83.51 83.51 83.51 0.7K
11:55 83.45 83.45 83.45 83.45 0.5K
11:56 83.52 83.52 83.40 83.40 2.6K
11:57 83.36 83.36 83.34 83.34 0.8K
11:58 83.39 83.45 83.37 83.45 4.2K
11:59 83.44 83.44 83.44 83.44 3.8K
12:01 83.56 83.56 83.56 83.56 0.8K
12:02 83.54 83.54 83.54 83.54 1.0K
12:04 83.49 83.49 83.49 83.49 1.8K
12:05 83.55 83.55 83.55 83.55 1.2K
12:07 83.53 83.56 83.53 83.56 1.2K
12:08 83.57 83.57 83.43 83.49 4.1K
12:09 83.46 83.54 83.46 83.50 2.8K
12:10 83.50 83.50 83.50 83.50 1.0K
12:11 83.54 83.54 83.54 83.54 0.7K
12:12 83.59 83.59 83.59 83.59 0.9K
12:13 83.51 83.51 83.51 83.51 0.4K
12:14 83.46 83.46 83.39 83.39 2.8K
12:15 83.39 83.39 83.39 83.39 1.5K
12:16 83.40 83.40 83.40 83.40 0.1K
12:17 83.40 83.41 83.36 83.36 2.2K
12:18 83.38 83.38 83.38 83.38 1.2K
12:20 83.39 83.39 83.39 83.39 2.1K
12:21 83.35 83.39 83.35 83.39 0.8K
12:22 83.38 83.39 83.38 83.38 0.8K
12:23 83.35 83.35 83.34 83.34 1.3K
12:24 83.33 83.37 83.33 83.37 1.6K
12:25 83.41 83.43 83.38 83.38 11.9K
12:26 83.40 83.40 83.40 83.40 0.2K
12:27 83.46 83.49 83.46 83.49 2.6K
12:28 83.44 83.44 83.44 83.44 3.7K
12:29 83.46 83.46 83.46 83.46 0.1K
12:30 83.47 83.47 83.41 83.41 2.4K
12:33 83.33 83.40 83.33 83.40 0.3K
12:34 83.40 83.42 83.40 83.42 2.1K
12:35 83.43 83.60 83.43 83.60 2.6K
12:36 83.57 83.59 83.57 83.59 4.6K
12:37 83.63 83.63 83.63 83.63 1.4K
12:40 83.62 83.62 83.58 83.58 0.6K
12:41 83.62 83.62 83.57 83.57 1.6K
12:42 83.57 83.57 83.57 83.57 0.4K
12:43 83.54 83.57 83.54 83.57 0.9K
12:44 83.55 83.55 83.55 83.55 1.0K
12:45 83.53 83.60 83.47 83.60 5.0K
12:46 83.54 83.54 83.47 83.47 1.6K
12:47 83.63 83.63 83.60 83.60 4.4K
12:48 83.66 83.66 83.66 83.66 2.6K
12:49 83.67 83.75 83.67 83.73 2.3K
12:51 83.70 83.78 83.67 83.78 1.6K
12:52 83.63 83.63 83.58 83.58 2.9K
12:56 83.65 83.66 83.65 83.66 1.9K
13:00 83.61 83.61 83.56 83.56 1.4K
13:01 83.56 83.56 83.49 83.49 2.5K
13:02 83.50 83.53 83.50 83.50 3.8K
13:03 83.47 83.47 83.44 83.44 2.5K
13:06 83.44 83.44 83.44 83.44 0.7K
13:07 83.42 83.42 83.42 83.42 2.5K
13:09 83.32 83.36 83.32 83.36 0.9K
13:11 83.37 83.38 83.37 83.38 4.5K
13:12 83.38 83.51 83.38 83.51 4.4K
13:13 83.45 83.45 83.45 83.45 1.2K
13:15 83.44 83.45 83.40 83.40 2.0K
13:17 83.43 83.43 83.43 83.43 1.0K
13:18 83.21 83.21 83.21 83.21 2.6K
13:21 83.16 83.16 83.16 83.16 2.4K
13:22 83.17 83.18 83.14 83.14 0.4K
13:23 83.20 83.20 83.20 83.20 0.4K
13:24 83.22 83.24 83.19 83.19 2.9K
13:26 83.19 83.19 83.19 83.19 3.1K
13:28 83.19 83.19 83.19 83.19 1.8K
13:29 83.15 83.20 83.10 83.20 5.3K
13:30 83.19 83.19 83.10 83.16 0.8K
13:31 83.16 83.16 83.13 83.13 1.6K
13:32 83.13 83.13 83.07 83.07 1.0K
13:33 83.05 83.11 83.02 83.11 2.5K
13:34 83.06 83.06 83.06 83.06 1.5K
13:35 83.06 83.10 83.06 83.06 2.1K
13:36 83.06 83.08 83.06 83.08 1.0K
13:37 83.01 83.12 83.01 83.12 18.2K
13:38 83.11 83.11 83.11 83.11 0.2K
13:39 83.21 83.28 83.18 83.28 10.3K
13:40 83.26 83.26 83.26 83.26 0.4K
13:42 83.27 83.27 83.22 83.23 3.0K
13:43 83.23 83.26 83.23 83.26 0.7K
13:44 83.26 83.26 83.18 83.18 0.5K
13:45 83.26 83.26 83.26 83.26 0.3K
13:46 83.27 83.27 83.27 83.27 0.3K
13:47 83.21 83.21 83.21 83.21 5.1K
13:48 83.22 83.22 83.17 83.17 5.9K
13:49 83.16 83.16 83.16 83.16 4.9K
13:50 83.21 83.21 83.21 83.21 1.8K
13:51 83.20 83.20 83.20 83.20 0.7K
13:52 83.17 83.17 83.17 83.17 3.4K
13:53 83.09 83.16 83.09 83.16 1.1K
13:54 83.16 83.16 83.01 83.01 3.2K
13:56 83.01 83.01 82.97 82.97 1.3K
13:57 82.98 82.98 82.98 82.98 0.1K
13:58 82.98 82.99 82.92 82.94 2.6K
13:59 82.90 82.90 82.90 82.90 1.2K
14:00 82.91 82.91 82.91 82.91 0.1K
14:01 82.94 82.94 82.90 82.94 0.9K
14:02 82.90 83.05 82.88 83.05 7.7K
14:03 82.99 83.03 82.99 83.03 2.8K
14:04 82.99 83.03 82.99 83.03 4.3K
14:05 83.01 83.01 83.01 83.01 0.6K
14:06 83.00 83.00 83.00 83.00 0.8K
14:08 83.01 83.01 82.87 82.87 7.3K
14:09 82.93 82.93 82.93 82.93 0.3K
14:10 82.93 82.94 82.93 82.94 2.0K
14:12 82.87 82.87 82.87 82.87 1.7K
14:13 82.94 82.95 82.94 82.95 0.5K
14:14 82.95 82.95 82.95 82.95 0.7K
14:15 82.93 83.00 82.92 82.93 14.2K
14:16 82.94 83.03 82.94 82.97 2.1K
14:17 83.00 83.16 83.00 83.16 12.9K
14:18 83.20 83.24 83.20 83.24 2.8K
14:19 83.22 83.26 83.22 83.26 4.4K
14:20 83.26 83.26 83.26 83.26 1.6K
14:22 83.26 83.26 83.23 83.25 1.2K
14:23 83.25 83.25 83.25 83.25 0.5K
14:24 83.25 83.25 83.14 83.18 3.6K
14:25 83.15 83.15 83.15 83.15 0.2K
14:26 83.15 83.15 83.15 83.15 0.7K
14:27 83.15 83.15 83.15 83.15 0.4K
14:28 83.15 83.19 83.15 83.19 1.4K
14:29 83.23 83.27 83.23 83.27 4.2K
14:30 83.17 83.22 83.17 83.22 1.3K
14:31 83.17 83.17 83.17 83.17 0.7K
14:32 83.17 83.17 83.17 83.17 0.6K
14:33 83.20 83.20 83.20 83.20 0.3K
14:34 83.17 83.17 83.11 83.11 1.2K
14:35 83.19 83.19 83.09 83.09 2.6K
14:36 83.09 83.12 83.09 83.12 3.3K
14:38 83.10 83.10 83.07 83.09 3.9K
14:39 83.09 83.09 83.09 83.09 0.4K
14:40 83.09 83.09 83.09 83.09 0.9K
14:41 83.14 83.28 83.14 83.26 11.0K
14:42 83.30 83.30 83.20 83.20 2.4K
14:43 83.18 83.18 83.18 83.18 2.4K
14:46 83.21 83.21 83.21 83.21 1.8K
14:47 83.28 83.28 83.21 83.25 6.3K
14:48 83.27 83.27 83.27 83.27 0.2K
14:49 83.25 83.25 83.13 83.20 4.4K
14:52 83.21 83.21 83.21 83.21 0.4K
14:53 83.12 83.12 83.12 83.12 1.8K
14:54 83.21 83.21 83.21 83.21 0.2K
14:55 83.21 83.21 83.14 83.17 2.1K
14:56 83.16 83.17 83.16 83.17 0.6K
14:57 83.11 83.11 83.10 83.10 1.8K
14:59 83.10 83.10 83.10 83.10 1.9K
15:00 83.19 83.39 83.19 83.39 11.7K
15:01 83.39 83.56 83.39 83.53 9.0K
15:02 83.55 83.67 83.55 83.67 3.9K
15:03 83.63 83.66 83.57 83.57 4.9K
15:05 83.60 83.60 83.60 83.60 0.5K
15:06 83.55 83.60 83.55 83.60 4.2K
15:07 83.61 83.61 83.52 83.54 6.4K
15:08 83.56 83.60 83.51 83.60 4.6K
15:09 83.58 83.58 83.58 83.58 0.2K
15:10 83.62 83.69 83.62 83.67 4.2K
15:11 83.69 83.69 83.67 83.67 1.6K
15:12 83.63 83.68 83.63 83.68 1.1K
15:13 83.68 83.68 83.66 83.66 0.6K
15:14 83.63 83.67 83.63 83.67 1.3K
15:15 83.67 83.67 83.60 83.66 3.9K
15:16 83.66 83.66 83.66 83.66 1.0K
15:17 83.66 83.71 83.66 83.71 0.7K
15:18 83.74 83.77 83.72 83.74 8.0K
15:19 83.80 83.80 83.75 83.77 9.5K
15:20 83.73 83.73 83.73 83.73 0.9K
15:21 83.77 83.77 83.77 83.77 1.8K
15:22 83.77 83.82 83.77 83.82 3.5K
15:23 83.82 83.83 83.79 83.83 3.6K
15:24 83.82 83.82 83.78 83.78 2.1K
15:25 83.82 83.82 83.82 83.82 2.0K
15:26 83.74 83.79 83.72 83.72 3.7K
15:27 83.74 83.74 83.73 83.73 2.8K
15:28 83.71 83.73 83.71 83.73 1.1K
15:29 83.75 83.75 83.74 83.75 1.4K
15:30 83.72 83.74 83.72 83.74 4.7K
15:31 83.71 83.72 83.65 83.71 5.4K
15:32 83.72 83.80 83.72 83.76 15.1K
15:33 83.80 83.80 83.78 83.78 1.0K
15:34 83.88 83.91 83.80 83.80 15.4K
15:35 83.84 83.84 83.84 83.84 0.8K
15:36 83.85 83.85 83.85 83.85 1.8K
15:37 83.86 83.86 83.81 83.81 3.7K
15:38 83.85 83.88 83.84 83.84 3.0K
15:39 83.81 83.81 83.73 83.73 6.3K
15:40 83.71 83.71 83.71 83.71 0.1K
15:41 83.71 83.89 83.71 83.87 33.5K
15:42 83.83 83.86 83.79 83.80 5.5K
15:43 83.79 83.80 83.79 83.80 1.2K
15:44 83.80 83.91 83.80 83.91 5.8K
15:45 83.82 83.86 83.82 83.86 3.3K
15:46 83.82 83.85 83.80 83.80 5.8K
15:47 83.79 83.84 83.79 83.84 2.9K
15:48 83.84 83.85 83.82 83.84 6.4K
15:49 83.73 83.74 83.71 83.73 10.1K
15:50 83.70 83.70 83.62 83.66 8.0K
15:51 83.69 83.85 83.69 83.82 15.9K
15:52 83.83 83.88 83.83 83.88 5.2K
15:53 83.90 83.97 83.90 83.96 8.9K
15:54 83.96 84.07 83.96 84.07 11.9K
15:55 84.03 84.22 84.03 84.22 12.6K
15:56 84.24 84.31 84.24 84.31 17.5K
15:57 84.32 84.32 84.25 84.26 25.8K
15:58 84.34 84.40 84.29 84.29 49.1K
15:59 84.26 84.26 84.11 84.20 228.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles