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 86.80 86.80 86.79 86.79 18.5K
09:31 86.57 86.57 86.57 86.57 1.7K
09:32 85.77 85.77 85.77 85.77 0.7K
09:33 85.93 86.21 85.77 85.77 1.6K
09:34 85.78 85.78 85.78 85.78 0.6K
09:35 85.78 85.78 85.78 85.78 0.6K
09:36 86.20 86.20 86.13 86.13 0.9K
09:37 86.38 86.46 86.38 86.46 1.6K
09:38 86.19 86.19 86.19 86.19 0.4K
09:39 86.26 86.27 86.26 86.27 2.9K
09:40 86.39 86.39 86.25 86.25 0.7K
09:41 86.38 86.38 86.38 86.38 1.6K
09:42 86.28 86.39 86.28 86.39 4.3K
09:43 86.44 86.45 86.44 86.45 1.6K
09:44 86.43 86.47 86.16 86.16 2.3K
09:46 86.37 86.37 86.16 86.29 1.1K
09:47 86.42 86.46 86.29 86.46 3.0K
09:48 86.44 86.44 86.44 86.44 0.2K
09:49 86.51 86.64 86.51 86.64 2.8K
09:50 86.72 86.80 86.65 86.80 3.9K
09:51 86.72 86.72 86.57 86.57 2.8K
09:52 86.64 86.73 86.63 86.73 1.5K
09:53 86.70 86.70 86.70 86.70 1.0K
09:54 86.56 86.56 86.56 86.56 3.9K
09:55 86.62 86.62 86.62 86.62 0.5K
09:56 86.62 86.72 86.62 86.72 9.7K
09:57 86.73 86.81 86.73 86.77 2.9K
09:58 86.82 86.83 86.82 86.83 6.8K
09:59 86.95 86.97 86.95 86.96 1.0K
10:00 86.98 87.06 86.98 87.06 10.1K
10:01 87.07 87.07 87.07 87.07 4.3K
10:02 87.05 87.05 87.05 87.05 0.3K
10:03 87.09 87.16 87.09 87.16 3.1K
10:04 87.18 87.18 87.04 87.09 4.0K
10:05 87.10 87.10 86.96 86.96 2.0K
10:06 86.97 86.99 86.97 86.97 3.1K
10:07 86.88 86.88 86.87 86.87 1.6K
10:08 86.72 86.74 86.62 86.72 3.4K
10:09 86.84 86.84 86.84 86.84 2.0K
10:10 86.73 86.73 86.73 86.73 0.9K
10:11 86.72 86.72 86.72 86.72 2.0K
10:12 86.63 86.72 86.63 86.72 1.7K
10:13 86.72 86.74 86.72 86.72 1.5K
10:14 86.75 86.75 86.72 86.72 1.4K
10:15 86.69 86.69 86.69 86.69 1.0K
10:16 86.64 86.71 86.64 86.71 2.4K
10:17 86.65 86.65 86.62 86.63 2.5K
10:18 86.63 86.65 86.42 86.42 4.9K
10:19 86.47 86.47 86.38 86.39 1.7K
10:20 86.27 86.28 86.27 86.28 1.8K
10:21 86.33 86.39 86.33 86.39 6.8K
10:22 86.35 86.35 86.35 86.35 0.6K
10:23 86.39 86.45 86.34 86.45 2.8K
10:24 86.40 86.40 86.38 86.38 3.9K
10:25 86.45 86.45 86.45 86.45 2.3K
10:26 86.37 86.44 86.37 86.44 4.1K
10:27 86.33 86.33 86.22 86.22 5.0K
10:28 86.31 86.31 86.20 86.29 6.1K
10:29 86.33 86.33 86.33 86.33 2.6K
10:30 86.35 86.35 86.34 86.34 1.9K
10:31 86.26 86.26 86.26 86.26 2.5K
10:32 86.29 86.39 86.29 86.39 6.1K
10:33 86.43 86.49 86.43 86.49 3.4K
10:34 86.44 86.44 86.36 86.36 2.1K
10:35 86.37 86.39 86.33 86.39 3.7K
10:36 86.41 86.44 86.31 86.44 2.3K
10:37 86.42 86.47 86.36 86.45 8.7K
10:38 86.43 86.43 86.41 86.43 2.6K
10:39 86.48 86.48 86.44 86.44 1.4K
10:40 86.43 86.43 86.40 86.40 2.0K
10:41 86.41 86.41 86.29 86.29 1.7K
10:42 86.33 86.33 86.33 86.33 1.2K
10:43 86.26 86.26 86.26 86.26 1.3K
10:44 86.24 86.28 86.24 86.28 1.3K
10:45 86.26 86.26 86.20 86.20 1.3K
10:46 86.23 86.23 86.23 86.23 0.4K
10:47 86.23 86.23 86.23 86.23 1.2K
10:48 86.13 86.30 86.13 86.30 4.5K
10:49 86.28 86.28 86.28 86.28 0.9K
10:50 86.21 86.21 86.21 86.21 1.8K
10:52 86.20 86.20 86.18 86.18 1.9K
10:53 86.19 86.19 86.19 86.19 0.8K
10:54 86.25 86.25 86.09 86.09 1.4K
10:55 86.10 86.10 86.04 86.04 2.3K
10:56 86.05 86.12 86.05 86.12 0.9K
10:57 86.12 86.14 86.12 86.14 2.5K
10:58 86.13 86.13 86.13 86.13 1.4K
10:59 86.04 86.04 86.04 86.04 2.2K
11:00 86.04 86.12 86.04 86.12 2.8K
11:01 86.15 86.15 86.07 86.07 1.1K
11:02 85.95 85.99 85.95 85.99 2.6K
11:03 86.04 86.06 86.03 86.06 1.1K
11:04 86.01 86.05 86.01 86.05 0.9K
11:05 86.04 86.04 86.01 86.01 1.1K
11:06 85.97 85.99 85.97 85.99 2.3K
11:07 85.88 85.94 85.88 85.94 5.0K
11:08 85.97 85.97 85.97 85.97 1.2K
11:09 85.95 86.11 85.95 86.05 1.0K
11:10 85.98 85.98 85.98 85.98 1.6K
11:11 85.98 86.11 85.98 86.11 2.0K
11:12 86.04 86.04 86.04 86.04 0.2K
11:13 85.97 85.97 85.96 85.96 1.1K
11:14 85.90 85.90 85.88 85.88 0.5K
11:15 85.90 85.90 85.90 85.90 1.6K
11:16 85.93 85.93 85.87 85.87 2.3K
11:17 85.83 85.85 85.83 85.85 3.2K
11:18 85.93 85.93 85.93 85.93 1.0K
11:19 86.05 86.05 86.05 86.05 2.5K
11:22 86.10 86.16 86.06 86.16 2.4K
11:23 86.13 86.13 86.13 86.13 1.3K
11:24 86.19 86.19 86.19 86.19 1.5K
11:25 86.19 86.19 86.15 86.15 0.4K
11:26 86.19 86.19 86.18 86.18 1.7K
11:27 86.25 86.27 86.22 86.27 2.5K
11:28 86.20 86.20 86.20 86.20 0.8K
11:29 86.20 86.23 86.20 86.23 1.0K
11:30 86.16 86.20 86.16 86.20 0.5K
11:31 86.25 86.25 86.24 86.24 2.1K
11:32 86.27 86.27 86.24 86.24 0.9K
11:33 86.13 86.19 86.13 86.19 1.9K
11:34 86.25 86.25 86.25 86.25 0.6K
11:35 86.19 86.19 86.19 86.19 0.3K
11:36 86.19 86.22 86.19 86.22 1.3K
11:37 86.25 86.25 86.25 86.25 1.1K
11:38 86.24 86.24 86.06 86.12 6.3K
11:39 86.25 86.40 86.25 86.40 4.2K
11:40 86.38 86.38 86.38 86.38 0.9K
11:41 86.41 86.41 86.41 86.41 1.5K
11:42 86.41 86.44 86.41 86.44 4.5K
11:43 86.45 86.45 86.45 86.45 0.1K
11:44 86.45 86.45 86.45 86.45 0.9K
11:45 86.51 86.51 86.51 86.51 0.6K
11:46 86.48 86.51 86.48 86.51 3.0K
11:47 86.48 86.48 86.48 86.48 0.4K
11:48 86.43 86.56 86.43 86.56 3.6K
11:49 86.54 86.58 86.54 86.58 8.2K
11:50 86.55 86.55 86.51 86.51 1.4K
11:51 86.51 86.51 86.46 86.46 1.4K
11:52 86.44 86.44 86.36 86.39 3.5K
11:53 86.37 86.40 86.34 86.34 4.7K
11:55 86.35 86.36 86.34 86.36 3.2K
11:56 86.41 86.48 86.41 86.48 2.4K
11:57 86.43 86.44 86.43 86.44 0.9K
11:58 86.44 86.55 86.44 86.55 3.2K
11:59 86.47 86.47 86.44 86.44 1.3K
12:00 86.45 86.55 86.45 86.55 3.1K
12:01 86.55 86.58 86.55 86.57 3.2K
12:02 86.59 86.59 86.59 86.59 2.4K
12:03 86.55 86.56 86.55 86.55 1.7K
12:04 86.52 86.52 86.52 86.52 0.5K
12:05 86.55 86.56 86.52 86.52 1.2K
12:06 86.52 86.62 86.52 86.62 2.3K
12:07 86.53 86.53 86.51 86.51 1.6K
12:08 86.51 86.55 86.51 86.52 2.1K
12:09 86.51 86.51 86.51 86.51 4.9K
12:10 86.56 86.61 86.56 86.60 3.3K
12:11 86.60 86.60 86.54 86.54 2.4K
12:12 86.52 86.52 86.52 86.52 0.8K
12:13 86.46 86.52 86.46 86.52 2.7K
12:14 86.58 86.63 86.58 86.63 3.3K
12:15 86.62 86.62 86.62 86.62 0.6K
12:16 86.57 86.62 86.57 86.59 3.7K
12:17 86.61 86.69 86.61 86.65 1.7K
12:18 86.62 86.70 86.60 86.65 0.9K
12:19 86.66 86.71 86.63 86.71 2.4K
12:20 86.71 86.71 86.66 86.66 4.0K
12:21 86.63 86.63 86.63 86.63 0.4K
12:22 86.66 86.66 86.62 86.66 0.9K
12:23 86.68 86.68 86.62 86.62 1.3K
12:24 86.67 86.70 86.67 86.70 0.6K
12:25 86.67 86.67 86.62 86.62 2.0K
12:26 86.63 86.63 86.63 86.63 0.2K
12:27 86.65 86.65 86.62 86.62 1.8K
12:28 86.62 86.62 86.62 86.62 1.8K
12:30 86.62 86.77 86.62 86.77 5.2K
12:32 86.87 86.87 86.86 86.86 0.8K
12:33 86.87 86.87 86.86 86.86 0.9K
12:34 86.87 86.87 86.86 86.86 2.1K
12:35 86.94 86.94 86.94 86.94 0.4K
12:36 86.92 86.92 86.92 86.92 0.4K
12:37 86.90 86.90 86.88 86.88 1.2K
12:38 86.88 86.88 86.77 86.77 5.8K
12:39 86.77 86.77 86.77 86.77 0.5K
12:40 86.72 86.72 86.72 86.72 2.0K
12:41 86.73 86.78 86.72 86.72 1.0K
12:42 86.78 86.78 86.73 86.73 0.4K
12:43 86.83 86.83 86.73 86.78 0.8K
12:44 86.75 86.82 86.75 86.82 0.5K
12:45 86.73 86.77 86.67 86.67 2.0K
12:46 86.73 86.73 86.73 86.73 2.4K
12:47 86.79 86.79 86.71 86.71 2.9K
12:48 86.71 86.71 86.71 86.71 2.1K
12:50 86.62 86.65 86.62 86.62 1.0K
12:51 86.62 86.66 86.62 86.66 0.3K
12:52 86.67 86.68 86.67 86.68 2.3K
12:53 86.63 86.63 86.58 86.58 2.4K
12:54 86.58 86.58 86.58 86.58 1.5K
12:56 86.47 86.49 86.47 86.49 2.0K
12:57 86.57 86.57 86.57 86.57 0.3K
12:58 86.43 86.51 86.43 86.51 0.7K
12:59 86.44 86.44 86.40 86.40 2.2K
13:00 86.41 86.41 86.40 86.40 1.4K
13:01 86.33 86.33 86.28 86.28 2.1K
13:02 86.26 86.27 86.26 86.26 2.2K
13:03 86.18 86.18 86.18 86.18 1.0K
13:04 86.20 86.24 86.20 86.20 2.3K
13:05 86.21 86.21 86.21 86.21 2.7K
13:06 86.34 86.34 86.34 86.34 0.3K
13:07 86.36 86.41 86.36 86.40 1.9K
13:08 86.43 86.43 86.41 86.41 0.5K
13:09 86.47 86.47 86.43 86.47 1.9K
13:11 86.40 86.40 86.40 86.40 1.5K
13:12 86.40 86.40 86.40 86.40 0.4K
13:13 86.45 86.45 86.36 86.36 1.2K
13:14 86.35 86.35 86.33 86.33 1.2K
13:15 86.33 86.33 86.33 86.33 0.8K
13:16 86.38 86.38 86.38 86.38 0.2K
13:17 86.43 86.50 86.42 86.50 3.5K
13:19 86.48 86.50 86.43 86.49 2.1K
13:20 86.43 86.43 86.41 86.41 1.4K
13:21 86.41 86.44 86.41 86.44 0.7K
13:22 86.44 86.49 86.44 86.49 1.3K
13:23 86.51 86.51 86.50 86.50 0.7K
13:24 86.45 86.51 86.45 86.51 1.0K
13:25 86.52 86.52 86.52 86.52 0.9K
13:26 86.51 86.51 86.44 86.44 1.0K
13:27 86.44 86.44 86.40 86.40 2.0K
13:28 86.39 86.41 86.38 86.41 1.5K
13:29 86.54 86.54 86.49 86.49 0.8K
13:30 86.48 86.48 86.48 86.48 0.3K
13:31 86.44 86.44 86.39 86.39 2.9K
13:32 86.39 86.44 86.39 86.44 2.0K
13:33 86.40 86.40 86.40 86.40 0.8K
13:34 86.40 86.45 86.40 86.45 1.0K
13:35 86.40 86.42 86.40 86.42 0.4K
13:36 86.45 86.45 86.43 86.43 2.5K
13:37 86.42 86.42 86.42 86.42 0.1K
13:38 86.42 86.45 86.42 86.45 1.1K
13:39 86.44 86.44 86.42 86.42 1.2K
13:40 86.45 86.45 86.45 86.45 1.0K
13:41 86.49 86.49 86.49 86.49 2.2K
13:42 86.44 86.46 86.44 86.44 2.8K
13:43 86.42 86.44 86.42 86.44 0.7K
13:44 86.41 86.41 86.40 86.40 1.2K
13:45 86.40 86.42 86.40 86.42 1.9K
13:46 86.39 86.40 86.36 86.40 3.5K
13:47 86.42 86.45 86.42 86.45 1.1K
13:48 86.42 86.45 86.42 86.45 0.8K
13:49 86.44 86.44 86.44 86.44 0.5K
13:50 86.43 86.45 86.43 86.45 2.9K
13:51 86.51 86.53 86.51 86.53 0.6K
13:52 86.53 86.57 86.53 86.57 2.1K
13:53 86.50 86.52 86.50 86.52 2.3K
13:54 86.49 86.58 86.49 86.54 1.5K
13:55 86.54 86.54 86.54 86.54 0.9K
13:56 86.54 86.59 86.54 86.54 1.3K
13:57 86.61 86.61 86.61 86.61 0.7K
13:58 86.66 86.66 86.66 86.66 0.8K
13:59 86.55 86.55 86.55 86.55 0.8K
14:00 86.61 86.66 86.55 86.66 1.3K
14:01 86.64 86.71 86.64 86.71 1.7K
14:02 86.75 86.75 86.66 86.66 2.9K
14:03 86.64 86.68 86.64 86.68 0.4K
14:04 86.72 86.72 86.63 86.63 1.9K
14:05 86.63 86.66 86.63 86.66 0.9K
14:06 86.63 86.72 86.63 86.63 3.3K
14:07 86.64 86.64 86.64 86.64 2.2K
14:09 86.64 86.64 86.55 86.56 3.3K
14:10 86.55 86.55 86.48 86.48 1.8K
14:11 86.52 86.56 86.52 86.54 1.8K
14:12 86.54 86.54 86.54 86.54 1.5K
14:13 86.59 86.59 86.55 86.55 1.2K
14:14 86.49 86.53 86.49 86.53 1.2K
14:15 86.51 86.55 86.49 86.49 1.6K
14:16 86.40 86.48 86.40 86.48 0.5K
14:17 86.43 86.55 86.43 86.48 6.0K
14:18 86.48 86.48 86.42 86.42 0.7K
14:19 86.43 86.44 86.43 86.44 0.7K
14:20 86.43 86.43 86.43 86.43 0.9K
14:21 86.49 86.55 86.48 86.55 8.5K
14:23 86.55 86.59 86.55 86.59 5.4K
14:24 86.61 86.61 86.55 86.55 1.1K
14:25 86.56 86.56 86.56 86.56 0.7K
14:26 86.56 86.56 86.51 86.52 4.7K
14:27 86.54 86.54 86.54 86.54 2.6K
14:28 86.51 86.57 86.51 86.57 4.2K
14:29 86.60 86.60 86.53 86.53 3.2K
14:30 86.54 86.55 86.54 86.55 3.9K
14:31 86.52 86.52 86.48 86.52 1.1K
14:32 86.53 86.54 86.51 86.53 1.9K
14:33 86.60 86.60 86.60 86.60 6.7K
14:34 86.62 86.62 86.52 86.52 2.3K
14:35 86.58 86.59 86.55 86.58 1.4K
14:36 86.55 86.55 86.53 86.53 4.0K
14:37 86.54 86.56 86.54 86.56 1.1K
14:38 86.57 86.57 86.56 86.56 1.7K
14:39 86.59 86.61 86.56 86.56 2.3K
14:40 86.55 86.55 86.47 86.47 6.3K
14:41 86.51 86.51 86.44 86.50 4.9K
14:42 86.48 86.48 86.48 86.48 2.1K
14:44 86.44 86.50 86.44 86.50 1.0K
14:45 86.44 86.47 86.43 86.44 3.1K
14:46 86.42 86.42 86.42 86.42 0.3K
14:47 86.38 86.40 86.36 86.36 1.4K
14:48 86.38 86.40 86.38 86.38 1.9K
14:49 86.41 86.46 86.41 86.46 0.9K
14:50 86.45 86.46 86.45 86.46 1.3K
14:51 86.48 86.48 86.46 86.46 1.3K
14:52 86.48 86.48 86.47 86.47 0.9K
14:53 86.45 86.45 86.41 86.41 3.0K
14:54 86.40 86.40 86.38 86.38 3.8K
14:55 86.40 86.40 86.39 86.39 1.8K
14:56 86.42 86.46 86.40 86.45 1.0K
14:57 86.50 86.50 86.47 86.47 3.5K
14:58 86.51 86.51 86.43 86.43 1.3K
14:59 86.50 86.50 86.41 86.44 2.3K
15:00 86.44 86.46 86.41 86.46 2.1K
15:01 86.50 86.51 86.44 86.51 4.6K
15:02 86.53 86.53 86.53 86.53 0.9K
15:03 86.55 86.55 86.55 86.55 1.6K
15:04 86.55 86.56 86.54 86.56 1.0K
15:05 86.57 86.57 86.47 86.47 6.7K
15:07 86.45 86.45 86.42 86.42 1.4K
15:08 86.42 86.43 86.42 86.43 1.3K
15:09 86.40 86.43 86.40 86.42 1.3K
15:10 86.40 86.43 86.40 86.43 2.7K
15:11 86.41 86.41 86.38 86.38 2.3K
15:12 86.37 86.37 86.31 86.31 2.4K
15:13 86.36 86.36 86.36 86.36 0.6K
15:14 86.33 86.33 86.33 86.33 1.2K
15:15 86.31 86.34 86.31 86.33 1.4K
15:16 86.30 86.30 86.30 86.30 1.7K
15:17 86.37 86.38 86.37 86.38 6.2K
15:18 86.34 86.38 86.34 86.38 1.5K
15:19 86.40 86.44 86.40 86.44 1.3K
15:20 86.45 86.45 86.43 86.43 1.9K
15:21 86.42 86.47 86.42 86.47 3.8K
15:22 86.47 86.47 86.41 86.41 3.1K
15:23 86.42 86.42 86.42 86.42 0.9K
15:24 86.39 86.41 86.38 86.41 2.2K
15:25 86.39 86.43 86.39 86.42 3.2K
15:26 86.43 86.43 86.37 86.39 3.0K
15:27 86.39 86.39 86.35 86.38 2.5K
15:28 86.37 86.39 86.37 86.38 2.0K
15:29 86.38 86.40 86.36 86.36 3.2K
15:30 86.38 86.39 86.38 86.39 2.9K
15:31 86.37 86.37 86.35 86.36 6.1K
15:32 86.37 86.38 86.37 86.37 5.7K
15:33 86.35 86.35 86.35 86.35 0.6K
15:34 86.37 86.37 86.30 86.30 6.3K
15:35 86.28 86.32 86.28 86.32 2.0K
15:36 86.30 86.31 86.29 86.29 2.1K
15:37 86.30 86.33 86.30 86.32 2.6K
15:38 86.35 86.36 86.33 86.36 3.5K
15:39 86.34 86.35 86.34 86.35 2.6K
15:40 86.38 86.44 86.38 86.44 12.1K
15:41 86.45 86.45 86.42 86.44 6.4K
15:42 86.42 86.42 86.39 86.41 6.7K
15:43 86.43 86.43 86.36 86.36 4.1K
15:44 86.40 86.43 86.40 86.41 3.7K
15:45 86.41 86.50 86.41 86.48 4.7K
15:46 86.47 86.51 86.47 86.51 5.9K
15:47 86.48 86.57 86.47 86.56 12.6K
15:48 86.60 86.65 86.58 86.65 6.2K
15:49 86.62 86.62 86.49 86.54 15.8K
15:50 86.46 86.46 86.34 86.40 14.8K
15:51 86.40 86.45 86.40 86.41 6.0K
15:52 86.43 86.47 86.41 86.47 8.3K
15:53 86.50 86.59 86.50 86.55 8.4K
15:54 86.52 86.63 86.52 86.62 7.5K
15:55 86.69 86.78 86.64 86.73 11.3K
15:56 86.72 86.75 86.60 86.66 28.3K
15:57 86.56 86.59 86.51 86.56 21.1K
15:58 86.56 86.74 86.56 86.73 31.5K
15:59 86.68 86.75 86.54 86.56 302.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles