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
09:31 85.85 85.87 85.85 85.87 9.3K
09:32 85.95 85.95 85.87 85.87 0.5K
09:33 85.86 85.86 85.86 85.86 1.1K
09:34 85.86 85.86 85.86 85.86 0.5K
09:35 85.86 85.86 85.86 85.86 0.5K
09:36 86.12 86.12 86.12 86.12 1.0K
09:37 86.12 86.18 86.00 86.00 2.2K
09:38 86.00 86.00 86.00 86.00 1.1K
09:39 85.91 86.06 85.91 86.06 1.8K
09:40 85.88 85.91 85.88 85.91 3.0K
09:41 86.01 86.04 85.98 85.98 4.0K
09:43 86.16 86.16 86.16 86.16 0.2K
09:44 86.11 86.11 86.04 86.04 0.7K
09:45 86.05 86.08 86.05 86.08 0.4K
09:46 86.11 86.11 86.11 86.11 0.3K
09:47 86.05 86.09 86.05 86.09 1.8K
09:48 86.06 86.25 86.06 86.25 0.5K
09:49 86.25 86.25 86.25 86.25 2.4K
09:50 86.24 86.38 86.24 86.32 0.9K
09:51 86.40 86.40 86.40 86.40 0.5K
09:52 86.25 86.25 86.25 86.25 4.1K
09:56 86.18 86.18 86.18 86.18 0.7K
09:57 86.00 86.00 86.00 86.00 1.4K
09:58 85.91 85.91 85.78 85.78 2.7K
09:59 85.81 85.81 85.77 85.77 0.6K
10:00 85.67 85.75 85.58 85.58 4.3K
10:01 85.55 85.55 85.55 85.55 0.5K
10:02 85.40 85.41 85.40 85.41 2.2K
10:03 85.42 85.42 85.03 85.03 9.2K
10:04 84.97 85.06 84.97 85.02 1.3K
10:05 84.89 85.14 84.89 85.14 3.0K
10:06 85.22 85.36 85.22 85.36 2.0K
10:07 85.39 85.47 85.39 85.47 2.2K
10:08 85.40 85.48 85.40 85.48 2.7K
10:09 85.47 85.47 85.47 85.47 0.9K
10:11 85.62 85.62 85.62 85.62 2.4K
10:12 85.51 85.51 85.51 85.51 1.2K
10:13 85.51 85.51 85.51 85.51 2.0K
10:14 85.49 85.49 85.49 85.49 0.7K
10:15 85.54 85.54 85.54 85.54 1.9K
10:16 85.32 85.32 85.22 85.22 2.1K
10:17 85.24 85.24 85.06 85.10 1.7K
10:18 85.27 85.27 85.27 85.27 2.6K
10:19 85.25 85.25 85.18 85.24 64.8K
10:20 85.26 85.26 85.14 85.16 3.1K
10:21 85.16 85.18 85.16 85.16 2.5K
10:22 85.13 85.19 84.92 84.92 3.4K
10:23 84.91 84.91 84.85 84.85 2.0K
10:24 84.77 84.77 84.70 84.70 2.6K
10:25 84.68 84.73 84.68 84.73 1.6K
10:27 84.63 84.83 84.63 84.70 3.6K
10:28 84.74 84.85 84.74 84.85 1.0K
10:30 84.60 84.64 84.60 84.64 2.1K
10:32 84.46 84.67 84.46 84.67 5.5K
10:33 84.68 84.68 84.68 84.68 1.4K
10:34 84.68 84.68 84.68 84.68 1.0K
10:35 84.58 84.58 84.38 84.38 4.5K
10:36 84.38 84.38 84.31 84.31 3.0K
10:37 84.02 84.17 84.02 84.17 0.6K
10:38 84.02 84.12 84.02 84.02 1.0K
10:39 84.13 84.13 84.06 84.06 0.9K
10:40 84.05 84.05 83.86 83.86 70.9K
10:41 83.92 84.06 83.92 84.06 7.3K
10:42 84.14 84.17 84.14 84.17 2.6K
10:43 84.18 84.18 83.97 83.98 4.7K
10:44 84.01 84.01 83.95 83.95 1.5K
10:46 84.01 84.01 84.01 84.01 1.3K
10:47 84.15 84.19 84.14 84.14 5.4K
10:48 84.19 84.26 84.19 84.26 5.7K
10:49 84.31 84.31 84.31 84.31 0.6K
10:50 84.35 84.46 84.35 84.46 3.7K
10:51 84.35 84.35 84.35 84.35 0.6K
10:52 84.32 84.39 84.32 84.39 3.1K
10:53 84.40 84.45 84.40 84.45 2.6K
10:54 84.50 84.50 84.50 84.50 0.3K
10:55 84.46 84.46 84.38 84.38 2.0K
10:56 84.36 84.41 84.36 84.38 2.3K
10:57 84.38 84.38 84.37 84.37 0.3K
10:58 84.34 84.34 84.15 84.15 3.3K
10:59 84.21 84.21 84.21 84.21 0.7K
11:00 84.31 84.31 84.26 84.26 3.3K
11:01 84.26 84.44 84.26 84.44 3.5K
11:02 84.45 84.51 84.45 84.51 1.1K
11:03 84.54 84.60 84.54 84.60 2.6K
11:04 84.55 84.55 84.55 84.55 0.6K
11:05 84.62 84.66 84.62 84.66 2.3K
11:06 84.60 84.60 84.57 84.57 0.5K
11:07 84.57 84.62 84.57 84.62 0.3K
11:08 84.56 84.56 84.56 84.56 0.4K
11:09 84.63 84.68 84.56 84.68 1.1K
11:10 84.70 84.72 84.70 84.72 0.4K
11:11 84.81 84.81 84.81 84.81 2.4K
11:12 84.89 84.89 84.83 84.86 3.1K
11:13 84.90 84.91 84.89 84.91 3.0K
11:14 84.85 84.87 84.85 84.87 1.2K
11:15 84.92 84.92 84.92 84.92 0.8K
11:16 84.94 84.94 84.92 84.94 2.3K
11:17 84.96 84.96 84.96 84.96 1.3K
11:18 84.94 84.94 84.94 84.94 0.4K
11:19 84.93 85.03 84.93 85.02 1.9K
11:20 85.02 85.02 84.97 84.97 3.3K
11:21 84.97 84.98 84.95 84.95 1.5K
11:22 85.04 85.07 85.04 85.07 2.9K
11:23 85.09 85.13 85.06 85.13 1.7K
11:24 85.14 85.14 85.13 85.13 2.0K
11:26 85.06 85.06 84.99 84.99 2.4K
11:27 85.11 85.14 85.11 85.14 2.6K
11:29 85.25 85.25 85.25 85.25 3.0K
11:30 85.28 85.28 85.28 85.28 0.6K
11:31 85.22 85.22 85.20 85.20 2.8K
11:32 85.14 85.21 85.11 85.11 1.0K
11:33 85.16 85.16 85.12 85.14 2.2K
11:34 85.17 85.20 85.17 85.20 2.6K
11:35 85.19 85.19 85.19 85.19 0.8K
11:36 85.15 85.17 85.15 85.17 5.4K
11:37 85.12 85.14 85.12 85.14 0.9K
11:39 85.15 85.20 85.15 85.20 1.9K
11:40 85.01 85.01 84.94 84.94 9.7K
11:41 84.94 85.10 84.94 85.10 3.3K
11:42 85.13 85.13 85.13 85.13 0.9K
11:43 85.20 85.20 85.20 85.20 0.9K
11:44 85.19 85.19 85.19 85.19 0.2K
11:45 85.21 85.21 85.21 85.21 0.3K
11:47 85.23 85.23 85.22 85.22 0.8K
11:48 85.18 85.18 85.18 85.18 0.4K
11:49 85.18 85.23 85.18 85.23 1.9K
11:50 85.18 85.18 85.18 85.18 0.1K
11:51 85.12 85.12 85.04 85.04 2.2K
11:52 85.00 85.07 85.00 85.07 3.5K
11:54 85.03 85.03 85.03 85.03 0.7K
11:55 84.93 84.93 84.87 84.87 2.7K
11:56 84.85 84.85 84.77 84.77 2.2K
11:57 84.84 84.84 84.84 84.84 1.5K
11:58 84.78 84.81 84.78 84.81 1.6K
11:59 84.76 84.84 84.73 84.73 0.9K
12:00 84.79 84.84 84.79 84.82 2.6K
12:01 84.87 84.87 84.87 84.87 0.7K
12:02 84.88 84.90 84.85 84.85 1.4K
12:03 84.90 84.91 84.87 84.87 1.2K
12:04 84.94 85.02 84.94 85.02 2.8K
12:05 85.03 85.03 85.03 85.03 0.6K
12:07 85.07 85.10 85.07 85.10 2.0K
12:08 85.01 85.01 85.01 85.01 1.0K
12:09 84.97 84.98 84.97 84.98 1.5K
12:10 84.98 84.98 84.90 84.90 1.6K
12:11 84.90 85.04 84.90 85.04 4.1K
12:12 85.01 85.01 85.01 85.01 0.4K
12:13 85.01 85.01 85.01 85.01 0.4K
12:14 84.95 85.01 84.95 85.01 2.8K
12:16 85.03 85.03 85.02 85.02 2.2K
12:17 84.99 84.99 84.99 84.99 0.8K
12:20 85.05 85.07 85.01 85.01 2.6K
12:21 85.07 85.07 85.07 85.07 1.8K
12:22 85.09 85.11 85.09 85.11 0.9K
12:23 85.08 85.08 85.08 85.08 1.3K
12:25 85.08 85.08 85.08 85.08 0.8K
12:27 85.11 85.13 85.11 85.13 1.8K
12:28 85.10 85.14 85.10 85.10 1.5K
12:29 85.10 85.13 85.10 85.13 0.8K
12:30 85.19 85.19 85.19 85.19 2.5K
12:31 85.15 85.23 85.15 85.23 0.6K
12:32 85.27 85.27 85.24 85.25 2.5K
12:33 85.32 85.32 85.32 85.32 1.4K
12:34 85.30 85.33 85.30 85.33 1.5K
12:36 85.33 85.36 85.33 85.36 1.4K
12:37 85.33 85.33 85.32 85.32 2.2K
12:38 85.33 85.43 85.33 85.40 3.2K
12:39 85.43 85.43 85.43 85.43 0.7K
12:40 85.42 85.42 85.21 85.21 5.1K
12:41 85.27 85.27 85.27 85.27 1.9K
12:42 85.28 85.31 85.28 85.31 0.6K
12:43 85.32 85.32 85.30 85.30 1.1K
12:44 85.30 85.31 85.30 85.31 0.5K
12:45 85.32 85.32 85.32 85.32 2.2K
12:47 85.34 85.34 85.34 85.34 0.9K
12:48 85.29 85.29 85.22 85.22 2.0K
12:50 85.28 85.28 85.28 85.28 1.2K
12:51 85.34 85.35 85.34 85.35 2.0K
12:53 85.33 85.41 85.33 85.41 3.1K
12:54 85.36 85.36 85.35 85.35 1.8K
12:55 85.44 85.44 85.44 85.44 1.1K
12:56 85.37 85.37 85.20 85.20 4.8K
12:57 85.19 85.19 85.12 85.12 1.8K
12:58 85.14 85.14 85.12 85.12 0.7K
12:59 85.14 85.22 85.14 85.22 2.8K
13:00 85.26 85.26 85.26 85.26 2.3K
13:04 85.31 85.31 85.31 85.31 1.0K
13:05 85.18 85.20 85.18 85.20 3.0K
13:06 85.27 85.30 85.25 85.25 1.5K
13:07 85.29 85.29 85.29 85.29 1.7K
13:08 85.29 85.29 85.25 85.25 1.0K
13:09 85.22 85.22 85.22 85.22 1.3K
13:10 85.17 85.17 85.17 85.17 1.3K
13:11 85.23 85.23 85.23 85.23 0.7K
13:12 85.27 85.28 85.25 85.26 2.9K
13:14 85.22 85.22 85.22 85.22 0.3K
13:15 85.23 85.23 85.23 85.23 0.3K
13:16 85.17 85.20 85.14 85.20 4.4K
13:17 85.22 85.31 85.22 85.31 1.7K
13:18 85.31 85.36 85.31 85.32 2.3K
13:19 85.32 85.32 85.32 85.32 1.5K
13:21 85.33 85.33 85.29 85.29 2.4K
13:22 85.31 85.35 85.31 85.35 2.5K
13:23 85.39 85.39 85.39 85.39 1.6K
13:25 85.28 85.30 85.28 85.29 1.0K
13:26 85.32 85.32 85.32 85.32 0.8K
13:27 85.29 85.31 85.29 85.31 0.8K
13:28 85.32 85.32 85.32 85.32 0.5K
13:29 85.32 85.32 85.32 85.32 1.0K
13:30 85.35 85.35 85.35 85.35 0.4K
13:31 85.31 85.31 85.31 85.31 1.4K
13:33 85.27 85.27 85.24 85.27 3.8K
13:34 85.24 85.26 85.23 85.26 1.4K
13:35 85.26 85.26 85.26 85.26 2.5K
13:37 85.31 85.31 85.31 85.31 1.8K
13:38 85.31 85.38 85.31 85.37 2.3K
13:40 85.41 85.46 85.41 85.46 2.3K
13:42 85.40 85.40 85.33 85.33 3.7K
13:43 85.37 85.37 85.37 85.37 0.6K
13:45 85.33 85.33 85.33 85.33 1.1K
13:47 85.37 85.37 85.37 85.37 0.9K
13:48 85.30 85.30 85.29 85.29 4.3K
13:51 85.31 85.31 85.31 85.31 0.2K
13:52 85.31 85.36 85.31 85.33 2.0K
13:53 85.33 85.37 85.33 85.37 2.7K
13:55 85.39 85.39 85.39 85.39 0.9K
13:56 85.39 85.48 85.39 85.48 4.3K
13:57 85.45 85.48 85.45 85.48 1.3K
13:58 85.52 85.53 85.52 85.53 4.1K
13:59 85.53 85.54 85.53 85.54 1.0K
14:00 85.54 85.56 85.54 85.56 3.2K
14:01 85.51 85.51 85.51 85.51 2.9K
14:03 85.50 85.53 85.50 85.50 4.9K
14:04 85.51 85.51 85.50 85.50 4.8K
14:05 85.44 85.44 85.44 85.44 0.8K
14:07 85.58 85.58 85.46 85.46 1.3K
14:08 85.47 85.47 85.47 85.47 0.3K
14:09 85.44 85.44 85.44 85.44 2.3K
14:11 85.37 85.55 85.37 85.55 8.7K
14:12 85.61 85.61 85.61 85.61 1.3K
14:13 85.59 85.59 85.52 85.52 2.1K
14:16 85.49 85.49 85.46 85.46 0.5K
14:18 85.48 85.48 85.48 85.48 0.6K
14:19 85.46 85.46 85.36 85.36 8.2K
14:20 85.39 85.41 85.39 85.41 2.8K
14:21 85.43 85.43 85.43 85.43 0.2K
14:22 85.40 85.41 85.40 85.41 1.7K
14:23 85.44 85.44 85.41 85.41 1.5K
14:24 85.35 85.35 85.35 85.35 1.7K
14:25 85.37 85.37 85.35 85.35 2.9K
14:26 85.38 85.41 85.38 85.41 4.0K
14:28 85.39 85.39 85.39 85.39 0.5K
14:30 85.39 85.45 85.39 85.45 1.3K
14:32 85.48 85.48 85.47 85.47 1.8K
14:33 85.51 85.51 85.50 85.50 1.8K
14:34 85.49 85.50 85.49 85.50 0.6K
14:35 85.45 85.48 85.36 85.36 7.1K
14:37 85.31 85.42 85.24 85.42 7.5K
14:38 85.41 85.41 85.41 85.41 0.6K
14:39 85.43 85.48 85.43 85.48 3.6K
14:40 85.45 85.45 85.45 85.45 1.8K
14:41 85.42 85.42 85.42 85.42 0.4K
14:42 85.39 85.39 85.34 85.39 1.4K
14:43 85.39 85.39 85.34 85.39 1.5K
14:44 85.44 85.45 85.44 85.45 1.7K
14:45 85.42 85.46 85.38 85.46 5.0K
14:46 85.44 85.49 85.44 85.49 1.8K
14:47 85.52 85.52 85.50 85.50 2.0K
14:48 85.50 85.50 85.45 85.45 2.1K
14:49 85.45 85.48 85.45 85.45 2.1K
14:50 85.43 85.50 85.42 85.50 5.7K
14:51 85.50 85.54 85.50 85.54 0.9K
14:52 85.42 85.49 85.42 85.49 5.6K
14:54 85.47 85.50 85.47 85.48 1.6K
14:55 85.40 85.41 85.34 85.34 3.6K
14:56 85.28 85.28 85.23 85.23 1.4K
14:57 85.28 85.28 85.19 85.21 3.1K
14:58 85.23 85.24 85.23 85.24 3.2K
14:59 85.20 85.20 85.17 85.17 2.2K
15:00 85.11 85.25 85.11 85.25 5.5K
15:01 85.28 85.30 85.28 85.30 1.8K
15:02 85.34 85.37 85.34 85.36 2.5K
15:03 85.32 85.35 85.31 85.35 2.0K
15:04 85.31 85.32 85.27 85.27 2.6K
15:05 85.24 85.24 85.23 85.23 1.7K
15:06 85.27 85.27 85.27 85.27 0.2K
15:07 85.27 85.27 85.11 85.11 2.9K
15:08 85.12 85.12 85.11 85.11 2.4K
15:10 85.15 85.16 85.12 85.13 2.6K
15:11 85.09 85.19 85.09 85.19 4.0K
15:12 85.20 85.20 85.17 85.17 2.1K
15:14 85.16 85.28 85.16 85.28 3.5K
15:15 85.27 85.29 85.25 85.26 3.5K
15:17 85.23 85.23 85.15 85.15 3.7K
15:18 85.17 85.19 85.17 85.19 1.7K
15:19 85.19 85.22 85.19 85.22 3.3K
15:20 85.19 85.19 85.17 85.17 2.3K
15:21 85.14 85.14 85.11 85.11 4.2K
15:22 85.08 85.13 85.08 85.11 4.7K
15:23 85.12 85.13 85.08 85.09 5.1K
15:24 85.11 85.11 85.11 85.11 1.7K
15:25 85.11 85.11 85.08 85.08 2.2K
15:26 85.06 85.06 85.04 85.04 2.5K
15:27 85.01 85.01 84.98 85.00 8.9K
15:28 84.99 85.00 84.99 85.00 1.1K
15:29 84.98 84.98 84.94 84.95 3.2K
15:30 84.93 84.96 84.93 84.94 2.0K
15:31 84.94 84.96 84.94 84.96 3.7K
15:32 84.98 84.98 84.93 84.93 6.9K
15:33 84.93 84.94 84.93 84.94 3.0K
15:35 84.96 84.96 84.89 84.89 5.2K
15:36 84.94 84.96 84.94 84.95 5.6K
15:38 85.00 85.00 85.00 85.00 0.3K
15:39 84.97 84.97 84.95 84.97 6.4K
15:40 84.97 85.04 84.96 85.04 8.9K
15:41 85.08 85.08 85.04 85.04 2.4K
15:42 85.05 85.09 84.98 84.99 12.7K
15:43 85.00 85.00 84.94 84.94 5.6K
15:44 84.91 84.91 84.76 84.76 6.3K
15:45 84.78 84.84 84.75 84.75 10.6K
15:46 84.74 84.75 84.68 84.68 5.5K
15:47 84.62 84.66 84.61 84.64 5.1K
15:48 84.64 84.74 84.64 84.74 5.4K
15:49 84.77 84.77 84.65 84.73 10.0K
15:50 84.64 84.64 84.50 84.50 7.4K
15:51 84.51 84.51 84.36 84.36 7.1K
15:52 84.34 84.40 84.34 84.35 17.7K
15:53 84.33 84.34 84.26 84.32 24.5K
15:54 84.27 84.36 84.26 84.36 21.1K
15:55 84.41 84.41 84.30 84.30 18.3K
15:56 84.32 84.32 84.25 84.28 24.2K
15:57 84.25 84.30 84.21 84.21 38.2K
15:58 84.19 84.21 84.16 84.16 37.8K
15:59 84.16 84.16 84.03 84.03 338.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles