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 86.47 86.47 86.47 86.47 15.4K
09:31 86.66 86.66 86.63 86.63 1.7K
09:32 86.65 86.65 86.65 86.65 1.2K
09:34 86.31 86.31 86.26 86.26 1.2K
09:35 86.60 86.98 86.60 86.98 2.2K
09:36 86.31 86.31 86.15 86.15 0.5K
09:37 86.67 86.67 86.55 86.55 2.6K
09:38 86.20 86.20 86.20 86.20 3.1K
09:39 86.53 86.53 86.15 86.15 4.6K
09:40 86.03 86.21 86.03 86.21 3.3K
09:41 86.21 86.21 86.21 86.21 0.9K
09:42 86.01 86.01 85.80 85.80 3.8K
09:43 85.77 85.77 85.77 85.77 1.6K
09:45 86.00 86.00 86.00 86.00 0.2K
09:46 85.67 85.67 85.41 85.41 1.6K
09:47 85.40 85.40 85.08 85.38 16.1K
09:48 85.35 85.75 85.35 85.75 2.0K
09:49 85.75 85.79 85.73 85.79 0.5K
09:50 85.91 86.03 85.91 86.03 3.5K
09:51 85.86 85.86 85.84 85.84 2.4K
09:52 85.84 85.92 85.84 85.90 2.0K
09:53 85.86 85.99 85.86 85.99 2.0K
09:54 86.01 86.05 86.01 86.05 8.4K
09:55 86.05 86.37 86.05 86.37 4.9K
09:56 86.24 86.45 86.24 86.45 1.8K
09:57 86.32 86.32 86.32 86.32 0.7K
09:58 86.38 86.49 86.38 86.49 2.1K
09:59 86.44 86.44 86.28 86.32 4.3K
10:00 86.33 86.43 86.33 86.43 5.2K
10:01 86.33 86.39 86.33 86.35 2.1K
10:02 86.27 86.29 86.27 86.29 1.6K
10:03 86.25 86.33 86.25 86.33 3.9K
10:04 86.37 86.37 86.37 86.37 1.6K
10:05 86.22 86.22 86.14 86.14 6.0K
10:07 86.03 86.03 86.03 86.03 3.8K
10:08 85.97 85.97 85.85 85.85 4.1K
10:09 85.92 85.92 85.83 85.92 6.6K
10:10 85.86 85.86 85.86 85.86 2.2K
10:12 86.11 86.11 86.11 86.11 0.6K
10:13 86.10 86.10 86.10 86.10 1.8K
10:14 86.08 86.08 86.03 86.03 1.5K
10:15 86.11 86.16 86.11 86.16 1.4K
10:16 86.16 86.16 86.16 86.16 0.5K
10:17 86.16 86.30 86.16 86.30 1.8K
10:18 86.30 86.30 86.27 86.30 1.4K
10:19 86.18 86.23 86.18 86.23 3.4K
10:20 86.19 86.19 86.07 86.07 1.0K
10:21 85.97 86.09 85.97 86.09 3.4K
10:22 86.03 86.14 86.03 86.14 1.4K
10:23 86.14 86.14 86.14 86.14 0.6K
10:24 86.00 86.00 85.89 85.95 2.9K
10:25 85.88 85.88 85.80 85.80 3.0K
10:27 85.80 85.89 85.78 85.89 3.9K
10:30 85.95 85.95 85.91 85.94 2.6K
10:31 85.89 85.96 85.89 85.96 1.5K
10:32 85.84 85.94 85.73 85.94 5.7K
10:34 86.02 86.21 86.01 86.21 2.3K
10:36 86.14 86.23 86.06 86.23 4.3K
10:37 86.23 86.25 86.18 86.18 4.8K
10:38 86.23 86.35 86.23 86.24 6.5K
10:39 86.20 86.20 86.20 86.20 2.5K
10:40 86.28 86.49 86.28 86.49 12.5K
10:41 86.60 86.64 86.60 86.64 2.4K
10:42 86.53 86.61 86.52 86.60 4.0K
10:43 86.61 86.88 86.50 86.85 6.1K
10:44 86.88 86.93 86.88 86.93 2.4K
10:45 86.81 86.93 86.72 86.72 4.9K
10:48 86.88 86.88 86.88 86.88 1.1K
10:49 86.88 86.88 86.78 86.78 2.6K
10:50 86.80 86.81 86.72 86.79 3.3K
10:51 86.79 86.80 86.68 86.68 4.6K
10:52 86.59 86.59 86.35 86.35 2.7K
10:53 86.32 86.32 86.28 86.32 2.0K
10:54 86.32 86.33 86.25 86.33 2.9K
10:55 86.40 86.40 86.28 86.28 4.0K
10:56 86.29 86.30 86.29 86.30 3.1K
10:57 86.30 86.40 86.30 86.40 3.4K
10:58 86.36 86.36 86.36 86.36 1.8K
10:59 86.34 86.34 86.28 86.28 2.2K
11:00 86.25 86.26 86.25 86.26 1.9K
11:01 86.37 86.39 86.37 86.39 1.6K
11:02 86.39 86.46 86.36 86.36 3.3K
11:03 86.31 86.31 86.25 86.25 1.3K
11:04 86.30 86.30 86.30 86.30 0.8K
11:05 86.42 86.42 86.36 86.36 0.7K
11:06 86.25 86.25 86.22 86.22 1.7K
11:07 86.07 86.08 85.97 85.97 4.7K
11:08 86.02 86.16 86.02 86.16 1.9K
11:09 86.18 86.25 86.18 86.24 2.8K
11:12 86.21 86.24 86.21 86.24 3.5K
11:14 86.34 86.34 86.24 86.24 1.7K
11:16 86.30 86.30 86.30 86.30 0.6K
11:17 86.25 86.25 86.25 86.25 1.5K
11:18 86.28 86.28 86.28 86.28 1.4K
11:19 86.20 86.20 86.20 86.20 1.0K
11:20 86.35 86.35 86.35 86.35 1.3K
11:22 86.26 86.26 86.26 86.26 2.7K
11:23 86.36 86.36 86.36 86.36 3.4K
11:24 86.21 86.21 86.21 86.21 2.4K
11:25 86.27 86.31 86.27 86.31 1.1K
11:26 86.30 86.39 86.30 86.39 1.3K
11:27 86.35 86.35 86.35 86.35 0.2K
11:28 86.25 86.25 86.25 86.25 0.7K
11:30 86.43 86.43 86.43 86.43 6.6K
11:31 86.47 86.47 86.39 86.39 2.0K
11:32 86.39 86.39 86.39 86.39 1.1K
11:33 86.41 86.45 86.41 86.45 2.0K
11:35 86.48 86.48 86.48 86.48 0.4K
11:36 86.57 86.57 86.41 86.46 2.0K
11:37 86.46 86.53 86.46 86.53 1.7K
11:38 86.41 86.58 86.41 86.58 3.1K
11:39 86.66 86.66 86.49 86.55 2.7K
11:40 86.51 86.51 86.51 86.51 1.3K
11:41 86.43 86.43 86.43 86.43 1.0K
11:42 86.37 86.40 86.37 86.40 4.0K
11:44 86.35 86.35 86.25 86.25 1.6K
11:46 86.35 86.40 86.35 86.39 1.6K
11:48 86.36 86.40 86.31 86.31 2.0K
11:49 86.42 86.42 86.42 86.42 2.3K
11:52 86.33 86.35 86.33 86.35 1.2K
11:53 86.40 86.40 86.40 86.40 1.4K
11:54 86.36 86.36 86.36 86.36 0.5K
11:55 86.36 86.36 86.36 86.36 0.4K
11:56 86.42 86.51 86.42 86.51 5.7K
11:57 86.56 86.56 86.53 86.53 1.3K
11:58 86.64 86.70 86.64 86.66 1.6K
11:59 86.74 86.74 86.68 86.68 0.5K
12:00 86.70 86.70 86.70 86.70 0.3K
12:01 86.74 86.75 86.74 86.75 2.2K
12:02 86.75 86.75 86.70 86.70 4.1K
12:03 86.74 86.74 86.74 86.74 0.2K
12:04 86.76 86.76 86.76 86.76 0.6K
12:05 86.76 86.79 86.73 86.75 4.1K
12:06 86.81 86.81 86.81 86.81 1.6K
12:07 86.87 86.87 86.87 86.87 1.7K
12:09 86.87 86.87 86.87 86.87 2.0K
12:12 87.00 87.00 86.95 86.95 0.6K
12:13 86.92 86.92 86.92 86.92 1.8K
12:16 86.95 86.95 86.89 86.89 1.8K
12:17 86.87 86.93 86.84 86.93 1.8K
12:18 86.93 86.93 86.90 86.90 1.9K
12:19 86.90 86.91 86.86 86.86 2.4K
12:20 86.82 86.82 86.82 86.82 0.6K
12:21 86.80 86.89 86.80 86.89 1.7K
12:22 86.88 86.90 86.86 86.86 2.5K
12:23 86.83 86.83 86.78 86.78 1.7K
12:24 86.80 86.80 86.79 86.79 2.1K
12:25 86.90 86.90 86.90 86.90 1.3K
12:26 86.90 86.90 86.90 86.90 3.0K
12:27 86.94 86.95 86.94 86.95 3.1K
12:28 86.86 86.86 86.86 86.86 1.1K
12:30 86.91 86.96 86.91 86.96 4.3K
12:31 87.05 87.05 87.03 87.03 2.4K
12:32 87.03 87.03 86.94 86.94 2.4K
12:34 87.00 87.00 87.00 87.00 0.4K
12:35 86.95 86.95 86.79 86.82 5.2K
12:36 86.91 86.91 86.91 86.91 1.1K
12:37 86.98 87.02 86.98 87.02 1.0K
12:38 87.00 87.13 87.00 87.10 2.1K
12:39 87.08 87.08 87.08 87.08 0.8K
12:40 87.08 87.08 87.08 87.08 1.3K
12:41 87.06 87.06 87.06 87.06 1.0K
12:42 87.05 87.05 87.05 87.05 0.7K
12:43 87.10 87.10 87.10 87.10 0.9K
12:44 87.03 87.03 87.03 87.03 0.2K
12:45 87.08 87.08 87.08 87.08 1.3K
12:46 87.13 87.13 87.13 87.13 0.6K
12:48 87.12 87.12 87.12 87.12 0.4K
12:49 87.07 87.07 86.91 86.91 3.1K
12:53 86.83 86.84 86.70 86.84 6.2K
12:56 86.90 86.90 86.90 86.90 0.2K
12:57 86.84 86.88 86.84 86.88 1.8K
13:00 86.77 86.79 86.77 86.79 1.8K
13:01 86.70 86.75 86.70 86.75 0.6K
13:02 86.73 86.82 86.70 86.70 0.8K
13:03 86.69 86.70 86.69 86.70 0.5K
13:04 86.69 86.70 86.69 86.69 0.8K
13:05 86.62 86.67 86.52 86.52 2.1K
13:06 86.47 86.53 86.47 86.53 0.5K
13:07 86.45 86.45 86.43 86.43 1.5K
13:08 86.41 86.41 86.41 86.41 0.8K
13:09 86.42 86.61 86.42 86.61 1.4K
13:10 86.64 86.64 86.64 86.64 2.0K
13:11 86.58 86.58 86.58 86.58 0.8K
13:12 86.59 86.59 86.53 86.53 0.8K
13:13 86.67 86.67 86.67 86.67 0.2K
13:14 86.59 86.59 86.59 86.59 1.9K
13:15 86.64 86.64 86.64 86.64 0.2K
13:16 86.58 86.58 86.58 86.58 1.0K
13:17 86.62 86.62 86.51 86.51 0.9K
13:18 86.49 86.52 86.37 86.37 1.5K
13:19 86.44 86.50 86.44 86.50 1.9K
13:20 86.49 86.49 86.49 86.49 1.3K
13:22 86.47 86.47 86.47 86.47 1.1K
13:23 86.56 86.56 86.56 86.56 0.5K
13:24 86.52 86.52 86.52 86.52 0.1K
13:25 86.51 86.57 86.51 86.57 0.5K
13:26 86.51 86.51 86.51 86.51 0.9K
13:28 86.60 86.60 86.60 86.60 2.6K
13:30 86.71 86.78 86.71 86.78 0.8K
13:31 86.72 86.72 86.72 86.72 0.7K
13:32 86.76 86.76 86.76 86.76 0.6K
13:34 86.71 86.71 86.63 86.63 1.8K
13:35 86.59 86.66 86.59 86.66 1.9K
13:38 86.81 86.81 86.81 86.81 1.1K
13:40 86.75 86.75 86.75 86.75 0.3K
13:41 86.70 86.70 86.70 86.70 0.3K
13:42 86.70 86.73 86.69 86.73 1.7K
13:43 86.70 86.74 86.70 86.74 1.9K
13:45 86.80 86.86 86.80 86.86 2.3K
13:46 86.81 86.87 86.81 86.86 0.6K
13:47 86.82 86.87 86.76 86.81 6.9K
13:49 86.76 86.81 86.76 86.81 0.4K
13:50 86.80 86.80 86.75 86.77 1.4K
13:51 86.79 86.79 86.79 86.79 2.0K
13:53 86.80 86.87 86.80 86.87 1.0K
13:54 86.90 86.90 86.90 86.90 0.5K
13:56 86.90 86.90 86.90 86.90 0.9K
13:57 86.89 86.89 86.89 86.89 1.2K
13:58 86.84 86.84 86.84 86.84 0.6K
13:59 86.84 86.84 86.78 86.78 1.3K
14:00 86.79 86.85 86.79 86.85 2.6K
14:01 86.93 86.93 86.93 86.93 0.3K
14:02 86.85 86.85 86.85 86.85 2.0K
14:06 86.89 86.89 86.89 86.89 0.6K
14:07 86.92 86.92 86.92 86.92 2.1K
14:09 86.87 86.87 86.87 86.87 0.7K
14:11 86.95 86.95 86.95 86.95 0.3K
14:12 86.91 86.91 86.87 86.87 4.8K
14:13 86.88 86.89 86.88 86.89 2.2K
14:14 86.80 86.80 86.80 86.80 0.7K
14:15 86.79 86.84 86.79 86.84 1.3K
14:16 86.85 86.85 86.80 86.80 2.8K
14:19 86.77 86.77 86.77 86.77 0.7K
14:20 86.74 86.74 86.74 86.74 2.4K
14:21 86.77 86.77 86.73 86.73 2.7K
14:22 86.73 86.73 86.73 86.73 0.7K
14:24 86.80 86.80 86.80 86.80 3.2K
14:26 86.71 86.72 86.71 86.72 1.3K
14:28 86.71 86.71 86.66 86.66 4.3K
14:30 86.56 86.56 86.47 86.51 2.6K
14:31 86.50 86.50 86.50 86.50 0.4K
14:32 86.47 86.47 86.47 86.47 0.8K
14:33 86.46 86.46 86.46 86.46 0.6K
14:34 86.44 86.46 86.40 86.46 0.9K
14:35 86.46 86.48 86.46 86.48 1.1K
14:36 86.51 86.51 86.51 86.51 4.1K
14:37 86.50 86.50 86.50 86.50 0.1K
14:38 86.44 86.44 86.44 86.44 0.3K
14:39 86.47 86.48 86.45 86.45 1.9K
14:40 86.40 86.46 86.40 86.46 4.5K
14:41 86.47 86.48 86.47 86.48 2.1K
14:42 86.45 86.45 86.22 86.22 2.5K
14:44 86.22 86.22 86.21 86.21 1.7K
14:45 86.22 86.33 86.22 86.33 3.5K
14:46 86.33 86.33 86.33 86.33 0.4K
14:47 86.39 86.39 86.38 86.38 1.4K
14:49 86.46 86.46 86.42 86.42 1.0K
14:50 86.43 86.43 86.43 86.43 0.8K
14:51 86.40 86.41 86.36 86.41 3.3K
14:52 86.41 86.41 86.35 86.35 2.5K
14:53 86.34 86.34 86.29 86.29 1.0K
14:54 86.23 86.27 86.23 86.27 0.7K
14:55 86.25 86.32 86.25 86.32 5.7K
14:57 86.33 86.39 86.33 86.39 1.1K
14:58 86.39 86.39 86.35 86.36 1.9K
14:59 86.23 86.23 86.23 86.23 0.6K
15:00 86.21 86.21 86.16 86.20 4.0K
15:01 86.19 86.23 86.19 86.23 0.5K
15:02 86.21 86.21 86.16 86.16 0.8K
15:03 86.12 86.12 86.08 86.09 1.8K
15:04 86.07 86.10 86.07 86.10 2.8K
15:05 86.08 86.12 86.07 86.09 2.4K
15:06 86.13 86.16 86.13 86.16 1.9K
15:07 86.18 86.18 86.18 86.18 0.8K
15:08 86.16 86.16 86.10 86.10 2.4K
15:09 86.08 86.09 86.05 86.09 2.6K
15:10 86.07 86.07 86.03 86.07 4.6K
15:11 86.06 86.06 86.06 86.06 1.2K
15:12 86.07 86.22 86.07 86.22 6.0K
15:14 86.11 86.11 86.11 86.11 1.6K
15:15 86.11 86.15 86.07 86.15 3.2K
15:16 86.16 86.18 86.13 86.18 0.9K
15:17 86.20 86.27 86.20 86.27 1.1K
15:18 86.24 86.25 86.23 86.23 1.6K
15:19 86.22 86.23 86.21 86.23 3.1K
15:20 86.21 86.26 86.21 86.26 2.3K
15:21 86.25 86.25 86.25 86.25 0.7K
15:23 86.26 86.37 86.26 86.37 4.9K
15:24 86.35 86.36 86.35 86.36 2.1K
15:25 86.40 86.40 86.34 86.34 3.4K
15:26 86.35 86.35 86.35 86.35 2.1K
15:27 86.33 86.33 86.33 86.33 1.9K
15:28 86.32 86.40 86.32 86.40 1.2K
15:29 86.37 86.40 86.37 86.40 1.0K
15:30 86.37 86.37 86.33 86.33 6.2K
15:32 86.31 86.31 86.31 86.31 0.3K
15:33 86.34 86.36 86.34 86.34 3.3K
15:34 86.32 86.35 86.31 86.31 4.5K
15:35 86.34 86.34 86.31 86.31 2.2K
15:36 86.28 86.28 86.20 86.24 5.7K
15:37 86.23 86.23 86.22 86.22 1.9K
15:38 86.24 86.24 86.20 86.20 1.2K
15:39 86.19 86.21 86.15 86.19 5.5K
15:40 86.24 86.24 86.17 86.23 3.0K
15:41 86.20 86.34 86.20 86.30 3.7K
15:42 86.33 86.34 86.33 86.34 3.4K
15:43 86.36 86.37 86.36 86.37 1.2K
15:44 86.37 86.37 86.31 86.37 6.0K
15:45 86.35 86.50 86.35 86.50 3.3K
15:46 86.48 86.51 86.46 86.48 12.1K
15:47 86.49 86.50 86.49 86.50 2.0K
15:48 86.49 86.52 86.47 86.49 7.7K
15:49 86.49 86.53 86.49 86.53 5.0K
15:50 86.53 86.55 86.47 86.55 22.8K
15:51 86.52 86.54 86.45 86.47 12.5K
15:52 86.48 86.56 86.48 86.55 5.2K
15:53 86.55 86.55 86.48 86.49 10.7K
15:54 86.51 86.51 86.45 86.47 21.0K
15:55 86.40 86.47 86.40 86.42 17.9K
15:56 86.42 86.42 86.38 86.42 17.7K
15:57 86.41 86.43 86.38 86.38 21.6K
15:58 86.38 86.43 86.33 86.33 46.9K
15:59 86.30 86.32 86.07 86.07 393.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles