Elastic (ESTC)

ESTC
🏛️ Estados Unidos →
84.49
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 88.63 89.00 88.63 89.00 5.5K
09:32 88.36 88.36 88.06 88.06 2.9K
09:37 88.03 88.03 88.03 88.03 0.7K
09:38 88.03 88.03 87.92 87.92 1.2K
09:39 87.64 87.64 87.64 87.64 2.8K
09:40 87.73 87.73 87.73 87.73 0.4K
09:41 87.68 87.68 87.68 87.68 0.8K
09:42 87.65 87.68 87.65 87.68 0.3K
09:43 87.52 87.62 87.52 87.53 1.1K
09:44 87.53 87.53 87.53 87.53 0.2K
09:45 87.53 87.53 87.53 87.53 3.5K
09:50 87.71 87.71 87.71 87.71 0.9K
09:51 87.71 87.71 87.71 87.71 1.2K
09:52 87.70 87.70 87.63 87.63 2.3K
09:55 87.79 87.96 87.79 87.96 3.2K
10:00 87.84 87.85 87.84 87.85 1.4K
10:02 87.77 87.80 87.57 87.65 3.6K
10:03 87.65 87.65 87.65 87.65 5.3K
10:05 87.68 87.68 87.67 87.67 1.1K
10:06 87.57 87.57 87.57 87.57 1.8K
10:08 87.42 87.42 87.33 87.33 0.6K
10:09 87.23 87.24 86.63 86.63 5.6K
10:10 86.76 86.76 86.54 86.59 2.3K
10:11 86.40 86.45 86.40 86.45 3.2K
10:12 86.62 86.76 86.62 86.76 4.7K
10:13 86.62 86.62 86.62 86.62 0.5K
10:14 86.70 86.74 86.70 86.74 0.5K
10:15 86.74 86.74 86.74 86.74 1.2K
10:16 86.71 86.71 86.71 86.71 0.9K
10:17 86.71 86.82 86.71 86.82 1.5K
10:18 87.05 87.05 87.05 87.05 2.0K
10:19 86.93 86.96 86.92 86.92 1.4K
10:20 86.93 86.93 86.80 86.87 3.0K
10:21 86.86 86.86 86.86 86.86 0.6K
10:22 86.86 86.86 86.86 86.86 0.5K
10:23 87.09 87.09 87.09 87.09 1.2K
10:24 86.98 87.09 86.89 87.02 5.1K
10:25 86.91 87.06 86.87 87.06 4.0K
10:27 87.21 87.21 87.21 87.21 0.2K
10:28 87.26 87.26 87.17 87.17 1.3K
10:29 87.24 87.24 87.08 87.11 1.6K
10:31 87.25 87.25 87.17 87.17 4.1K
10:32 87.36 87.43 87.36 87.43 1.0K
10:33 87.18 87.28 87.18 87.28 0.4K
10:34 87.28 87.28 87.28 87.28 0.4K
10:35 87.34 87.34 87.34 87.34 0.9K
10:36 87.28 87.28 87.28 87.28 1.6K
10:37 87.36 87.36 87.36 87.36 0.2K
10:38 87.25 87.25 87.24 87.24 2.0K
10:39 87.21 87.21 87.21 87.21 0.1K
10:40 87.20 87.31 87.20 87.31 0.8K
10:41 87.31 87.42 87.31 87.42 3.7K
10:43 87.29 87.29 87.29 87.29 0.7K
10:44 87.15 87.19 87.15 87.19 1.4K
10:45 87.17 87.17 87.14 87.14 0.8K
10:46 87.16 87.16 87.16 87.16 0.2K
10:47 87.14 87.30 87.14 87.30 16.8K
10:48 87.28 87.36 87.28 87.36 3.3K
10:49 87.31 87.36 87.31 87.36 0.4K
10:50 87.33 87.33 87.33 87.33 0.4K
10:51 87.32 87.32 87.26 87.26 0.5K
10:52 87.33 87.33 87.27 87.27 1.9K
10:53 87.22 87.22 87.22 87.22 0.2K
10:54 87.29 87.38 87.29 87.32 2.0K
10:55 87.35 87.50 87.35 87.50 4.3K
10:56 87.36 87.36 87.36 87.36 1.7K
10:57 87.29 87.29 87.29 87.29 0.6K
10:58 87.28 87.28 87.28 87.28 0.4K
10:59 87.26 87.26 87.26 87.26 0.9K
11:00 87.30 87.30 87.30 87.30 0.7K
11:02 87.21 87.30 87.21 87.30 0.3K
11:03 87.18 87.30 87.18 87.30 1.0K
11:04 87.20 87.39 87.20 87.39 1.2K
11:05 87.30 87.45 87.30 87.45 2.7K
11:06 87.43 87.43 87.43 87.43 0.3K
11:07 87.56 87.58 87.56 87.58 1.2K
11:08 87.59 87.59 87.59 87.59 0.5K
11:10 87.47 87.51 87.47 87.51 3.4K
11:11 87.41 87.41 87.41 87.41 0.4K
11:12 87.41 87.48 87.41 87.48 1.9K
11:14 87.39 87.39 87.39 87.39 0.2K
11:15 87.40 87.52 87.39 87.52 0.6K
11:16 87.40 87.40 87.40 87.40 0.6K
11:17 87.41 87.53 87.41 87.53 0.3K
11:18 87.41 87.53 87.41 87.53 1.6K
11:19 87.53 87.60 87.53 87.60 0.4K
11:20 87.53 87.61 87.53 87.61 1.2K
11:21 87.68 87.68 87.63 87.63 2.6K
11:22 87.70 87.70 87.70 87.70 2.8K
11:24 87.78 87.79 87.78 87.79 0.8K
11:26 87.83 87.83 87.83 87.83 0.4K
11:27 87.84 87.84 87.84 87.84 0.7K
11:28 87.97 87.97 87.97 87.97 2.0K
11:30 87.98 87.98 87.98 87.98 0.3K
11:31 87.99 87.99 87.87 87.87 4.1K
11:35 87.79 87.79 87.79 87.79 1.6K
11:37 87.84 87.84 87.82 87.82 1.3K
11:38 87.83 87.93 87.83 87.93 1.9K
11:39 87.84 87.87 87.84 87.87 0.3K
11:40 87.93 87.96 87.84 87.96 1.1K
11:41 88.08 88.08 88.08 88.08 2.5K
11:43 87.92 87.92 87.92 87.92 1.0K
11:44 87.95 87.95 87.87 87.90 0.4K
11:45 87.94 88.01 87.87 87.87 0.9K
11:46 87.87 87.87 87.83 87.83 0.5K
11:47 87.81 87.84 87.81 87.84 0.6K
11:49 87.90 87.90 87.90 87.90 0.4K
11:50 87.90 87.98 87.90 87.98 1.6K
11:51 87.82 87.82 87.82 87.82 0.2K
11:52 87.90 87.90 87.90 87.90 1.5K
11:53 87.90 87.90 87.90 87.90 0.5K
11:54 87.90 88.00 87.90 88.00 3.3K
11:55 87.94 87.94 87.94 87.94 0.4K
11:56 87.99 87.99 87.99 87.99 0.8K
11:59 88.09 88.09 88.09 88.09 3.0K
12:02 88.14 88.14 88.14 88.14 0.3K
12:03 88.02 88.02 88.02 88.02 0.4K
12:05 88.10 88.10 88.10 88.10 0.7K
12:06 87.92 87.92 87.92 87.92 2.3K
12:07 87.89 87.89 87.89 87.89 0.6K
12:09 87.91 88.00 87.91 88.00 1.3K
12:11 88.02 88.02 88.02 88.02 2.3K
12:12 88.04 88.04 88.04 88.04 0.3K
12:13 88.04 88.04 88.04 88.04 0.4K
12:14 88.13 88.13 88.12 88.12 0.7K
12:15 88.00 88.00 88.00 88.00 0.3K
12:16 88.11 88.11 88.11 88.11 1.1K
12:17 88.10 88.10 88.10 88.10 0.4K
12:18 88.06 88.06 88.06 88.06 0.4K
12:19 88.06 88.06 88.05 88.05 1.1K
12:20 88.05 88.05 88.05 88.05 1.4K
12:21 88.05 88.05 88.05 88.05 0.5K
12:22 88.05 88.08 88.05 88.08 1.3K
12:24 88.05 88.05 88.05 88.05 0.3K
12:25 88.05 88.05 88.04 88.04 1.5K
12:27 88.04 88.09 88.04 88.09 1.5K
12:29 88.06 88.18 88.06 88.18 3.4K
12:30 88.17 88.17 88.17 88.17 1.0K
12:32 88.18 88.18 88.18 88.18 0.3K
12:33 88.11 88.11 88.11 88.11 1.7K
12:35 88.15 88.15 88.07 88.07 3.1K
12:37 88.03 88.03 88.03 88.03 0.8K
12:38 87.98 87.98 87.98 87.98 0.3K
12:39 88.02 88.02 88.02 88.02 0.6K
12:41 87.99 87.99 87.99 87.99 2.1K
12:43 88.06 88.10 88.06 88.10 0.3K
12:44 88.06 88.06 88.06 88.06 0.2K
12:45 88.06 88.06 88.06 88.06 0.6K
12:47 88.13 88.18 88.13 88.13 3.9K
12:49 88.12 88.12 88.12 88.12 1.6K
12:50 88.23 88.24 88.23 88.24 1.2K
12:55 88.18 88.18 88.10 88.10 1.7K
12:56 88.20 88.20 88.17 88.17 0.2K
12:57 88.10 88.10 88.10 88.10 0.5K
12:58 88.28 88.33 88.28 88.33 2.5K
12:59 88.35 88.35 88.35 88.35 1.1K
13:01 88.42 88.42 88.42 88.42 1.7K
13:02 88.40 88.43 88.40 88.40 3.4K
13:03 88.38 88.38 88.38 88.38 0.6K
13:04 88.45 88.45 88.45 88.45 0.7K
13:05 88.48 88.48 88.48 88.48 1.0K
13:06 88.55 88.55 88.48 88.48 1.8K
13:07 88.45 88.45 88.45 88.45 0.3K
13:08 88.50 88.50 88.50 88.50 0.1K
13:09 88.51 88.51 88.51 88.51 0.2K
13:10 88.44 88.44 88.44 88.44 0.3K
13:11 88.51 88.59 88.48 88.59 1.9K
13:12 88.58 88.58 88.58 88.58 0.5K
13:13 88.58 88.58 88.58 88.58 0.1K
13:14 88.62 88.62 88.62 88.62 0.1K
13:15 88.59 88.64 88.59 88.64 0.8K
13:16 88.69 88.73 88.69 88.73 1.2K
13:17 88.71 88.71 88.68 88.68 0.7K
13:20 88.78 88.78 88.78 88.78 0.3K
13:22 88.89 88.89 88.89 88.89 3.9K
13:23 88.85 88.85 88.85 88.85 2.9K
13:26 88.80 88.80 88.77 88.77 0.5K
13:27 88.73 88.73 88.73 88.73 1.0K
13:30 88.70 88.70 88.70 88.70 0.2K
13:31 88.73 88.74 88.73 88.74 0.3K
13:32 88.71 88.78 88.71 88.78 0.2K
13:33 88.71 88.71 88.71 88.71 0.3K
13:34 88.77 88.77 88.77 88.77 0.5K
13:36 88.77 88.77 88.77 88.77 0.2K
13:37 88.79 88.79 88.73 88.73 0.5K
13:38 88.83 88.83 88.78 88.78 0.2K
13:39 88.79 88.87 88.79 88.85 2.1K
13:40 88.85 88.85 88.85 88.85 1.7K
13:44 88.92 88.92 88.92 88.92 0.7K
13:45 88.86 88.86 88.86 88.86 1.6K
13:47 88.74 88.74 88.74 88.74 0.8K
13:48 88.71 88.71 88.71 88.71 0.3K
13:49 88.78 88.78 88.78 88.78 0.1K
13:50 88.70 88.70 88.70 88.70 1.1K
13:51 88.67 88.67 88.63 88.63 1.4K
13:52 88.61 88.65 88.61 88.65 0.3K
13:53 88.71 88.74 88.71 88.74 1.7K
13:56 88.70 88.77 88.70 88.77 0.5K
13:57 88.70 88.70 88.70 88.70 0.2K
13:59 88.70 88.78 88.70 88.78 4.0K
14:00 88.80 88.80 88.80 88.80 0.8K
14:01 88.77 88.77 88.66 88.66 2.5K
14:03 88.54 88.54 88.54 88.54 1.7K
14:05 88.52 88.52 88.52 88.52 0.3K
14:06 88.52 88.52 88.52 88.52 0.6K
14:08 88.60 88.60 88.60 88.60 0.4K
14:09 88.55 88.55 88.55 88.55 0.1K
14:10 88.55 88.55 88.55 88.55 0.6K
14:11 88.55 88.55 88.55 88.55 0.4K
14:12 88.50 88.50 88.50 88.50 0.4K
14:13 88.55 88.55 88.55 88.55 0.6K
14:14 88.55 88.59 88.54 88.55 2.6K
14:15 88.61 88.62 88.61 88.62 2.1K
14:16 88.59 88.63 88.45 88.53 24.3K
14:17 88.44 88.44 88.38 88.38 1.3K
14:19 88.30 88.30 88.30 88.30 0.3K
14:20 88.35 88.46 88.33 88.46 1.0K
14:21 88.40 88.40 88.35 88.35 0.6K
14:22 88.39 88.39 88.37 88.39 0.9K
14:23 88.39 88.39 88.33 88.33 1.2K
14:24 88.32 88.33 88.31 88.32 2.2K
14:25 88.29 88.32 88.17 88.17 1.1K
14:26 88.17 88.22 88.16 88.22 0.7K
14:27 88.16 88.22 88.16 88.22 0.3K
14:28 88.22 88.32 88.22 88.32 4.3K
14:31 88.25 88.29 88.25 88.29 1.1K
14:32 88.34 88.34 88.31 88.34 1.3K
14:33 88.27 88.27 88.12 88.12 2.3K
14:34 88.13 88.31 88.13 88.31 1.4K
14:35 88.30 88.30 88.30 88.30 1.2K
14:36 88.39 88.43 88.32 88.32 3.0K
14:37 88.30 88.31 88.02 88.02 4.3K
14:38 88.00 88.00 88.00 88.00 0.3K
14:39 88.05 88.05 88.03 88.03 0.9K
14:40 87.83 87.87 87.81 87.85 1.3K
14:41 87.73 87.78 87.73 87.78 0.6K
14:42 87.74 88.03 87.74 87.99 5.5K
14:44 88.12 88.12 88.12 88.12 0.1K
14:45 88.12 88.12 88.12 88.12 1.1K
14:47 88.04 88.04 88.04 88.04 0.7K
14:48 88.12 88.12 87.90 87.93 2.9K
14:49 87.87 87.95 87.87 87.95 0.8K
14:50 87.87 87.87 87.81 87.81 1.8K
14:51 87.75 87.95 87.75 87.95 3.1K
14:52 87.86 87.86 87.86 87.86 1.2K
14:54 87.75 87.85 87.75 87.85 1.2K
14:55 87.79 87.79 87.68 87.68 1.0K
14:56 87.66 87.66 87.56 87.60 1.8K
14:57 87.49 87.50 87.49 87.50 0.6K
14:58 87.59 87.62 87.49 87.49 0.9K
14:59 87.49 87.51 87.39 87.39 3.0K
15:00 87.23 87.23 87.12 87.18 2.7K
15:01 87.21 87.41 87.09 87.41 11.2K
15:02 87.50 87.64 87.50 87.64 2.8K
15:03 87.58 87.61 87.58 87.61 1.5K
15:04 87.46 87.46 87.45 87.45 1.4K
15:05 87.37 87.37 87.34 87.34 1.1K
15:06 87.38 87.38 87.38 87.38 1.2K
15:07 87.54 87.54 87.48 87.53 1.6K
15:08 87.50 87.50 87.50 87.50 0.4K
15:09 87.37 87.50 87.37 87.50 0.5K
15:10 87.50 87.50 87.37 87.37 0.6K
15:11 87.41 87.62 87.41 87.62 2.2K
15:12 87.68 87.69 87.68 87.69 1.8K
15:13 87.65 87.73 87.65 87.73 2.4K
15:14 87.86 87.88 87.79 87.79 2.3K
15:15 87.73 87.75 87.73 87.75 1.1K
15:16 87.77 87.77 87.48 87.49 4.0K
15:17 87.44 87.60 87.44 87.60 1.3K
15:18 87.61 87.61 87.58 87.61 1.8K
15:19 87.57 87.67 87.57 87.67 1.0K
15:20 87.53 87.57 87.53 87.57 0.5K
15:21 87.67 87.73 87.63 87.63 6.9K
15:22 87.56 87.56 87.56 87.56 0.4K
15:23 87.48 87.53 87.48 87.53 3.1K
15:24 87.46 87.59 87.46 87.59 1.5K
15:25 87.59 87.59 87.59 87.59 1.0K
15:26 87.58 87.58 87.45 87.49 2.4K
15:27 87.44 87.49 87.44 87.49 0.8K
15:28 87.50 87.60 87.49 87.49 4.6K
15:29 87.53 87.53 87.53 87.53 0.7K
15:30 87.53 87.53 87.53 87.53 0.3K
15:31 87.71 87.71 87.68 87.69 3.4K
15:32 87.69 87.69 87.61 87.61 4.1K
15:34 87.51 87.51 87.51 87.51 0.6K
15:35 87.61 87.63 87.51 87.62 0.8K
15:36 87.53 87.63 87.53 87.63 2.6K
15:37 87.72 87.72 87.51 87.55 4.4K
15:38 87.43 87.52 87.43 87.44 1.2K
15:39 87.52 87.52 87.46 87.46 3.1K
15:40 87.44 87.44 87.44 87.44 1.2K
15:41 87.39 87.44 87.39 87.44 1.2K
15:42 87.35 87.35 87.35 87.35 2.1K
15:43 87.28 87.30 87.28 87.30 2.9K
15:44 87.28 87.28 87.27 87.27 0.4K
15:45 87.39 87.39 87.33 87.35 6.4K
15:46 87.36 87.37 87.36 87.37 5.0K
15:47 87.35 87.37 87.35 87.36 3.8K
15:48 87.42 87.42 87.37 87.37 2.9K
15:49 87.39 87.43 87.39 87.43 7.5K
15:50 87.57 87.65 87.57 87.65 4.6K
15:51 87.67 87.78 87.67 87.78 4.3K
15:52 87.76 87.78 87.75 87.75 8.5K
15:53 87.72 87.75 87.72 87.75 1.6K
15:54 87.81 87.93 87.81 87.89 7.9K
15:55 87.84 87.97 87.84 87.97 7.8K
15:56 87.99 88.07 87.96 88.07 21.4K
15:57 88.02 88.11 88.02 88.10 6.2K
15:58 88.05 88.07 87.95 87.95 16.8K
15:59 87.97 87.99 87.88 87.99 198.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles