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 85.32 85.55 85.32 85.55 11.0K
09:31 85.75 85.94 85.75 85.94 4.0K
09:33 86.00 86.19 86.00 86.19 1.3K
09:34 86.01 86.07 85.23 85.23 4.1K
09:35 85.96 86.06 85.91 86.06 1.1K
09:36 86.06 86.37 86.05 86.37 14.5K
09:37 86.23 86.23 86.09 86.09 1.9K
09:38 86.41 86.41 86.41 86.40 0.6K
09:39 86.19 86.45 86.19 86.45 4.8K
09:40 85.91 85.91 85.80 85.80 4.6K
09:42 85.87 86.07 85.87 86.07 3.5K
09:43 86.21 86.21 86.21 86.21 1.3K
09:44 86.15 86.15 86.15 86.15 4.7K
09:45 86.07 86.07 86.06 86.06 1.4K
09:46 86.03 86.08 86.03 86.08 4.3K
09:48 86.18 86.18 86.18 86.18 0.2K
09:49 86.18 86.18 86.18 86.18 3.6K
09:50 86.46 86.47 86.37 86.37 1.7K
09:51 86.37 86.50 86.27 86.50 7.3K
09:53 86.51 86.51 86.51 86.51 0.6K
09:54 86.49 86.72 86.49 86.72 3.1K
09:55 86.78 86.78 86.78 86.78 1.5K
09:56 86.57 86.80 86.57 86.72 2.5K
09:57 86.95 86.98 86.94 86.98 6.1K
09:58 86.88 86.97 86.67 86.72 14.3K
09:59 86.72 86.72 86.55 86.55 8.1K
10:01 86.75 86.84 86.75 86.84 3.0K
10:02 86.92 87.12 86.85 87.07 16.5K
10:03 87.08 87.08 86.94 87.02 6.8K
10:04 87.02 87.20 87.01 87.17 9.9K
10:05 87.17 87.21 87.12 87.21 1.8K
10:06 87.23 87.40 87.23 87.31 1.5K
10:07 87.20 87.31 87.20 87.22 4.6K
10:08 87.31 87.41 87.31 87.41 2.7K
10:09 87.39 87.43 87.34 87.35 2.8K
10:10 87.35 87.40 87.35 87.37 1.7K
10:11 87.39 87.54 87.39 87.53 2.9K
10:12 87.57 87.67 87.45 87.45 6.9K
10:13 87.50 87.70 87.50 87.69 7.4K
10:14 87.68 87.72 87.51 87.61 5.1K
10:15 87.62 87.62 87.35 87.52 7.9K
10:16 87.53 87.54 87.53 87.54 6.5K
10:17 87.53 87.78 87.53 87.78 4.7K
10:18 87.78 87.92 87.78 87.89 3.3K
10:19 87.89 87.90 87.77 87.90 13.4K
10:20 87.90 87.90 87.89 87.89 1.8K
10:21 87.90 87.95 87.86 87.86 10.5K
10:22 87.87 87.88 87.87 87.87 2.5K
10:23 87.83 87.85 87.77 87.78 6.7K
10:24 87.78 87.80 87.78 87.80 2.6K
10:25 87.71 87.71 87.58 87.58 3.4K
10:26 87.92 87.92 87.92 87.92 2.1K
10:27 87.98 87.98 87.90 87.90 1.2K
10:28 87.90 88.02 87.90 88.02 5.4K
10:29 88.05 88.14 88.05 88.12 2.2K
10:30 88.08 88.13 87.93 87.93 13.8K
10:31 87.83 88.09 87.83 88.09 5.7K
10:32 88.08 88.08 88.03 88.03 1.8K
10:33 88.04 88.04 87.97 87.97 4.4K
10:34 87.75 87.75 87.66 87.66 3.0K
10:35 87.72 87.72 87.72 87.72 2.7K
10:36 87.39 87.39 87.39 87.39 2.0K
10:38 87.32 87.55 87.32 87.55 5.4K
10:39 87.50 87.55 87.50 87.55 2.9K
10:40 87.50 87.63 87.50 87.63 2.6K
10:41 87.64 87.87 87.64 87.87 4.5K
10:42 87.82 87.82 87.82 87.82 0.9K
10:43 87.78 87.93 87.78 87.93 5.5K
10:44 87.92 87.92 87.92 87.92 2.5K
10:46 87.89 87.91 87.88 87.90 5.7K
10:47 87.93 87.96 87.86 87.96 5.7K
10:48 87.88 88.04 87.88 88.02 9.2K
10:49 88.00 88.00 87.98 88.00 2.4K
10:50 87.96 88.05 87.96 88.04 3.7K
10:51 88.03 88.05 87.95 87.95 2.8K
10:52 88.02 88.02 87.97 87.97 3.9K
10:53 87.97 88.04 87.97 88.04 3.0K
10:54 88.07 88.09 88.07 88.07 1.7K
10:55 88.01 88.02 88.01 88.02 2.8K
10:56 87.99 87.99 87.99 87.99 1.0K
10:57 87.94 88.01 87.90 87.99 5.0K
10:59 88.06 88.06 87.99 88.04 2.0K
11:00 88.09 88.11 88.09 88.11 1.7K
11:01 88.11 88.18 88.11 88.18 4.1K
11:02 88.20 88.20 88.20 88.20 0.5K
11:03 88.18 88.23 88.13 88.18 10.9K
11:04 88.26 88.26 88.25 88.25 1.9K
11:05 88.25 88.29 88.25 88.29 3.1K
11:06 88.29 88.29 88.29 88.29 1.3K
11:07 88.19 88.26 88.19 88.26 5.8K
11:08 88.33 88.37 88.33 88.37 1.2K
11:09 88.37 88.37 88.35 88.35 3.1K
11:10 88.31 88.41 88.31 88.41 7.8K
11:11 88.38 88.38 88.32 88.32 4.9K
11:12 88.34 88.34 88.27 88.31 5.0K
11:13 88.29 88.29 88.28 88.28 3.8K
11:14 88.24 88.24 88.24 88.24 1.8K
11:15 88.18 88.18 88.18 88.18 1.8K
11:16 88.32 88.32 88.27 88.27 3.8K
11:17 88.30 88.35 88.30 88.35 2.4K
11:18 88.34 88.34 88.23 88.23 11.9K
11:19 88.25 88.25 88.24 88.25 2.6K
11:20 88.14 88.20 88.14 88.17 11.9K
11:21 88.20 88.29 88.19 88.19 2.7K
11:22 88.15 88.15 88.15 88.15 0.9K
11:23 88.17 88.17 88.13 88.16 10.8K
11:24 88.05 88.05 88.05 88.05 1.0K
11:25 88.08 88.13 88.08 88.13 3.0K
11:26 88.15 88.41 88.15 88.40 6.3K
11:27 88.40 88.48 88.40 88.48 4.1K
11:28 88.49 88.71 88.49 88.71 6.5K
11:29 88.73 88.75 88.73 88.75 1.2K
11:30 88.77 88.77 88.65 88.69 9.1K
11:31 88.69 88.70 88.55 88.62 8.3K
11:32 88.66 88.66 88.66 88.66 0.6K
11:33 88.75 88.80 88.72 88.80 4.4K
11:34 88.70 88.70 88.65 88.66 5.2K
11:35 88.62 88.66 88.62 88.66 1.4K
11:36 88.66 88.66 88.57 88.57 6.9K
11:37 88.58 88.62 88.44 88.44 5.5K
11:38 88.46 88.46 88.36 88.39 3.7K
11:39 88.39 88.45 88.39 88.45 7.0K
11:40 88.46 88.46 88.35 88.42 5.3K
11:41 88.42 88.61 88.42 88.61 28.0K
11:42 88.65 88.65 88.53 88.55 6.5K
11:43 88.54 88.71 88.54 88.71 2.4K
11:44 88.71 88.71 88.63 88.67 4.7K
11:45 88.55 88.55 88.55 88.55 2.4K
11:46 88.63 88.63 88.56 88.56 1.1K
11:47 88.56 88.56 88.53 88.55 2.3K
11:48 88.49 88.61 88.49 88.61 3.5K
11:49 88.68 88.69 88.68 88.69 1.1K
11:50 88.68 88.69 88.65 88.69 1.5K
11:51 88.68 88.69 88.63 88.63 6.3K
11:52 88.50 88.51 88.42 88.42 4.3K
11:53 88.48 88.51 88.45 88.47 5.7K
11:54 88.40 88.50 88.40 88.50 1.6K
11:55 88.43 88.43 88.34 88.38 2.7K
11:56 88.26 88.26 88.13 88.13 6.3K
11:57 88.17 88.17 88.13 88.13 2.6K
11:58 88.13 88.15 88.13 88.15 2.2K
11:59 88.15 88.19 88.13 88.19 3.4K
12:00 88.11 88.11 88.11 88.11 1.7K
12:01 88.16 88.17 87.84 87.84 8.0K
12:03 87.84 87.84 87.84 87.84 0.1K
12:04 87.88 87.99 87.87 87.99 3.4K
12:05 87.93 87.98 87.93 87.98 1.7K
12:06 87.90 87.90 87.90 87.90 0.4K
12:07 88.03 88.11 88.02 88.08 8.3K
12:08 88.11 88.11 88.09 88.11 1.1K
12:09 88.11 88.28 88.11 88.24 3.3K
12:10 88.23 88.23 88.23 88.23 2.1K
12:11 88.22 88.27 88.22 88.27 1.9K
12:12 88.23 88.23 88.22 88.22 2.5K
12:13 88.37 88.39 88.29 88.29 3.9K
12:14 88.33 88.33 88.33 88.33 0.6K
12:15 88.26 88.33 88.26 88.33 4.2K
12:16 88.35 88.35 88.35 88.35 1.7K
12:17 88.33 88.33 88.24 88.24 3.4K
12:18 88.23 88.23 88.23 88.23 2.4K
12:19 88.28 88.35 88.28 88.35 6.8K
12:20 88.22 88.22 88.22 88.22 4.3K
12:21 88.13 88.13 88.13 88.13 1.6K
12:22 88.23 88.23 88.19 88.19 2.2K
12:23 88.13 88.19 88.13 88.17 2.3K
12:24 88.07 88.07 88.05 88.05 1.3K
12:25 88.00 88.00 88.00 88.00 1.1K
12:27 88.10 88.11 88.07 88.11 2.5K
12:28 88.11 88.11 88.11 88.11 0.6K
12:29 88.11 88.11 88.11 88.11 2.0K
12:30 88.11 88.13 88.02 88.02 5.7K
12:31 88.00 88.00 88.00 88.00 2.7K
12:34 87.94 87.99 87.94 87.99 1.7K
12:35 87.96 87.96 87.96 87.96 0.7K
12:36 87.96 87.99 87.96 87.99 4.0K
12:37 88.05 88.06 88.02 88.05 5.7K
12:38 88.03 88.05 88.03 88.05 2.6K
12:39 88.07 88.11 88.07 88.10 3.9K
12:40 87.97 88.04 87.95 88.04 4.1K
12:41 87.98 88.04 87.98 88.04 2.1K
12:42 87.98 87.98 87.98 87.98 6.9K
12:43 87.98 88.13 87.98 88.08 27.5K
12:44 88.08 88.08 88.02 88.07 12.2K
12:45 88.08 88.08 87.99 87.99 5.5K
12:46 87.92 87.97 87.92 87.97 2.9K
12:47 87.98 88.03 87.95 88.03 10.3K
12:48 88.04 88.04 88.04 88.04 1.8K
12:49 88.08 88.12 87.88 87.88 12.7K
12:50 87.84 87.84 87.63 87.63 8.7K
12:51 87.57 87.57 87.43 87.43 3.7K
12:52 87.43 87.43 87.34 87.34 5.7K
12:53 87.46 87.59 87.46 87.54 7.6K
12:54 87.53 87.59 87.53 87.59 4.9K
12:55 87.59 87.59 87.48 87.54 11.5K
12:56 87.49 87.57 87.49 87.49 8.3K
12:57 87.49 87.50 87.45 87.50 22.9K
12:58 87.47 87.50 87.42 87.42 30.1K
12:59 87.37 87.37 87.17 87.27 78.7K
13:00 87.27 87.27 87.27 87.27 199.8K
15:59 87.20 87.20 87.20 87.20 2.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles