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
09:31 87.46 87.46 86.89 86.89 16.6K
09:32 86.16 86.75 86.16 86.75 7.8K
09:33 86.19 86.55 85.93 86.09 8.2K
09:34 86.09 86.30 86.07 86.07 12.0K
09:35 86.26 86.26 86.01 86.01 2.3K
09:36 86.01 86.01 85.86 85.93 3.6K
09:37 85.93 86.16 85.93 86.16 3.4K
09:38 86.15 86.15 85.95 85.95 4.0K
09:40 86.15 86.15 85.87 85.87 5.3K
09:41 85.79 85.79 85.79 85.79 0.9K
09:42 85.82 85.82 85.82 85.82 0.3K
09:43 85.96 86.32 85.96 86.04 3.1K
09:44 86.04 86.04 86.04 86.04 0.5K
09:45 86.04 86.05 85.89 85.89 4.0K
09:46 85.89 85.89 85.89 85.89 0.8K
09:47 86.22 86.22 85.89 86.15 3.2K
09:48 85.89 86.30 85.89 86.11 3.0K
09:49 86.15 86.15 86.15 86.15 1.1K
09:50 85.91 86.25 85.91 86.16 1.1K
09:51 86.40 86.40 86.14 86.16 2.7K
09:52 86.14 86.56 86.14 86.56 15.3K
09:53 86.56 86.56 86.56 86.56 0.7K
09:54 86.82 86.82 86.31 86.31 3.8K
09:55 86.56 86.56 86.56 86.56 3.5K
09:56 86.55 86.57 86.55 86.57 1.2K
09:58 86.42 86.42 86.42 86.42 1.2K
09:59 86.55 86.58 86.55 86.57 1.1K
10:00 86.67 86.67 86.67 86.67 6.5K
10:01 86.65 86.74 86.65 86.73 10.5K
10:02 87.02 87.14 87.02 87.11 4.4K
10:03 87.00 87.00 87.00 87.00 0.8K
10:04 86.94 86.94 86.94 86.94 4.0K
10:05 86.74 86.74 86.74 86.74 17.4K
10:06 86.50 86.50 86.50 86.50 1.9K
10:07 86.52 86.52 86.37 86.37 4.2K
10:09 86.65 86.65 86.65 86.65 3.8K
10:11 86.67 86.67 86.47 86.47 1.5K
10:12 86.60 86.66 86.60 86.66 0.9K
10:13 86.57 86.57 86.57 86.57 0.5K
10:15 86.59 86.66 86.46 86.59 1.3K
10:17 86.57 86.57 86.57 86.57 0.3K
10:18 86.45 86.45 86.41 86.41 1.5K
10:19 86.36 86.64 86.36 86.64 1.9K
10:21 86.31 86.40 86.25 86.40 5.4K
10:22 86.25 86.30 86.25 86.30 0.4K
10:23 86.37 86.60 86.37 86.60 8.3K
10:24 86.46 86.46 86.46 86.46 1.1K
10:25 86.38 86.38 86.32 86.33 1.8K
10:26 86.28 86.28 86.20 86.20 0.9K
10:27 86.16 86.44 86.16 86.36 8.5K
10:28 86.41 86.41 86.41 86.41 0.3K
10:29 86.39 86.40 86.39 86.40 0.3K
10:30 86.53 86.71 86.53 86.64 4.7K
10:32 86.60 86.65 86.60 86.65 2.6K
10:33 86.45 86.45 86.38 86.38 1.7K
10:34 86.37 86.37 86.31 86.34 2.7K
10:35 86.14 86.14 86.14 86.14 0.4K
10:36 86.26 86.41 86.18 86.18 4.8K
10:37 86.05 86.05 86.00 86.00 3.0K
10:38 86.08 86.08 85.87 85.88 12.1K
10:39 85.98 86.16 85.98 86.12 7.9K
10:40 86.13 86.13 86.13 86.13 0.9K
10:41 86.13 86.25 86.13 86.25 4.6K
10:42 86.36 86.36 86.36 86.36 1.3K
10:43 86.33 86.33 86.33 86.33 1.8K
10:46 86.40 86.42 86.40 86.42 0.4K
10:47 86.30 86.60 86.30 86.60 6.8K
10:48 86.64 86.64 86.64 86.64 0.6K
10:49 86.62 86.62 86.58 86.58 4.2K
10:50 86.78 86.78 86.71 86.72 13.5K
10:52 86.81 86.81 86.70 86.70 1.3K
10:55 86.58 86.58 86.58 86.58 1.4K
10:57 86.60 86.60 86.60 86.60 1.5K
10:58 86.55 86.55 86.54 86.54 0.7K
10:59 86.51 86.51 86.47 86.47 2.0K
11:00 86.54 86.65 86.54 86.65 12.7K
11:01 86.56 86.61 86.55 86.61 2.0K
11:02 86.62 86.68 86.62 86.68 8.3K
11:03 86.66 86.66 86.66 86.66 0.5K
11:04 86.66 86.66 86.66 86.66 0.6K
11:05 86.66 86.70 86.66 86.70 9.1K
11:06 86.70 86.70 86.53 86.53 3.9K
11:07 86.52 86.52 86.52 86.52 1.2K
11:08 86.51 86.51 86.46 86.46 1.5K
11:10 86.33 86.33 86.33 86.33 1.3K
11:11 86.27 86.27 86.24 86.24 1.1K
11:12 86.26 86.29 86.26 86.29 6.0K
11:13 86.20 86.20 86.12 86.12 2.5K
11:15 86.10 86.11 86.10 86.11 1.0K
11:16 86.08 86.09 86.06 86.06 1.6K
11:17 86.01 86.23 86.01 86.23 7.3K
11:18 86.33 86.33 86.33 86.33 2.0K
11:19 86.31 86.31 86.31 86.31 0.8K
11:20 86.45 86.45 86.45 86.45 3.2K
11:21 86.34 86.34 86.34 86.34 0.6K
11:22 86.25 86.25 86.19 86.19 2.4K
11:23 86.16 86.16 86.16 86.16 0.5K
11:24 86.14 86.14 86.11 86.11 0.8K
11:25 86.12 86.16 86.12 86.16 0.8K
11:26 86.21 86.21 86.20 86.20 3.1K
11:28 86.22 86.28 86.22 86.28 0.5K
11:29 86.28 86.28 86.28 86.28 1.1K
11:30 86.17 86.17 86.17 86.17 1.6K
11:31 86.20 86.20 86.20 86.20 0.6K
11:32 86.21 86.32 86.21 86.32 6.2K
11:34 86.32 86.32 86.24 86.24 1.5K
11:36 86.27 86.32 86.27 86.32 0.8K
11:37 86.32 86.32 86.32 86.32 0.4K
11:38 86.33 86.44 86.33 86.43 14.9K
11:39 86.45 86.62 86.45 86.62 6.8K
11:40 86.58 86.58 86.58 86.58 1.6K
11:41 86.48 86.49 86.48 86.49 0.9K
11:42 86.48 86.48 86.48 86.48 0.6K
11:43 86.41 86.41 86.41 86.41 4.4K
11:44 86.37 86.46 86.37 86.46 1.1K
11:45 86.40 86.40 86.40 86.40 0.6K
11:46 86.46 86.46 86.46 86.46 0.8K
11:47 86.40 86.40 86.29 86.36 5.4K
11:48 86.32 86.32 86.32 86.32 0.6K
11:49 86.31 86.31 86.26 86.26 1.0K
11:50 86.28 86.28 86.28 86.28 1.0K
11:51 86.28 86.36 86.28 86.36 4.1K
11:53 86.30 86.30 86.30 86.30 0.7K
11:55 86.30 86.30 86.30 86.30 1.0K
11:57 86.38 86.38 86.38 86.38 0.3K
11:58 86.32 86.44 86.32 86.35 2.5K
11:59 86.40 86.40 86.34 86.34 2.1K
12:02 86.41 86.45 86.41 86.45 3.9K
12:03 86.46 86.46 86.42 86.42 5.1K
12:05 86.38 86.38 86.38 86.38 1.2K
12:06 86.53 86.53 86.53 86.53 3.6K
12:07 86.46 86.46 86.46 86.46 1.6K
12:08 86.47 86.47 86.43 86.43 1.6K
12:09 86.45 86.45 86.45 86.45 0.7K
12:10 86.46 86.60 86.46 86.60 6.1K
12:11 86.45 86.45 86.45 86.45 1.6K
12:13 86.43 86.43 86.43 86.43 1.9K
12:15 86.44 86.44 86.43 86.43 1.4K
12:16 86.43 86.43 86.43 86.43 0.7K
12:17 86.45 86.45 86.39 86.39 1.5K
12:18 86.35 86.35 86.32 86.32 3.2K
12:19 86.24 86.24 86.19 86.19 2.5K
12:20 86.24 86.24 86.18 86.18 3.3K
12:22 86.29 86.29 86.25 86.25 2.6K
12:23 86.32 86.32 86.32 86.32 1.9K
12:24 86.32 86.32 86.32 86.32 2.7K
12:25 86.24 86.24 86.24 86.24 1.6K
12:27 86.19 86.19 86.19 86.19 1.0K
12:29 86.20 86.20 86.20 86.20 1.4K
12:30 86.25 86.25 86.25 86.25 0.7K
12:31 86.28 86.28 86.28 86.28 3.7K
12:33 86.24 86.24 86.23 86.23 1.8K
12:35 86.23 86.23 86.18 86.18 2.2K
12:37 86.15 86.15 86.15 86.15 1.4K
12:38 86.11 86.16 86.11 86.14 7.7K
12:39 86.11 86.11 86.11 86.11 0.6K
12:41 86.13 86.13 86.13 86.13 0.4K
12:42 86.15 86.16 86.11 86.11 2.2K
12:43 86.11 86.12 86.10 86.12 2.1K
12:45 86.08 86.08 86.08 86.08 0.3K
12:46 86.07 86.07 85.90 85.90 3.4K
12:47 85.82 85.82 85.75 85.75 1.4K
12:48 85.70 85.70 85.70 85.70 1.6K
12:49 85.75 85.81 85.67 85.79 16.1K
12:50 85.87 85.87 85.83 85.83 2.9K
12:52 85.68 85.68 85.68 85.68 2.9K
12:53 85.81 85.81 85.81 85.81 1.7K
12:54 85.74 85.74 85.74 85.74 0.7K
12:55 85.86 85.86 85.86 85.86 0.9K
12:56 85.84 85.84 85.84 85.84 1.0K
12:58 85.92 85.92 85.92 85.92 1.0K
13:00 85.88 85.88 85.88 85.88 0.4K
13:01 85.87 85.87 85.87 85.87 0.2K
13:02 85.87 85.87 85.86 85.86 3.7K
13:05 85.83 85.83 85.83 85.83 1.1K
13:06 85.80 85.83 85.80 85.83 8.8K
13:07 85.83 85.83 85.78 85.78 2.8K
13:09 85.67 85.68 85.67 85.68 0.9K
13:11 85.70 85.72 85.70 85.72 0.8K
13:12 85.67 85.67 85.67 85.67 0.1K
13:13 85.71 85.71 85.71 85.71 0.5K
13:14 85.70 85.70 85.70 85.70 0.8K
13:15 85.65 85.65 85.64 85.64 2.4K
13:16 85.62 85.63 85.55 85.55 4.8K
13:17 85.54 85.54 85.54 85.54 1.7K
13:18 85.50 85.50 85.40 85.40 6.5K
13:19 85.48 85.48 85.48 85.48 0.5K
13:20 85.36 85.50 85.36 85.48 7.0K
13:21 85.48 85.48 85.48 85.48 0.4K
13:22 85.39 85.39 85.39 85.39 1.5K
13:23 85.34 85.34 85.34 85.34 0.5K
13:24 85.31 85.31 85.27 85.27 1.4K
13:25 85.23 85.23 85.23 85.23 0.4K
13:26 85.28 85.29 85.28 85.29 1.7K
13:27 85.20 85.29 85.20 85.29 1.6K
13:28 85.23 85.23 85.22 85.22 0.7K
13:29 85.26 85.35 85.26 85.31 4.6K
13:30 85.26 85.26 85.26 85.26 1.2K
13:32 85.20 85.20 85.20 85.20 1.8K
13:33 85.23 85.30 85.19 85.30 3.2K
13:34 85.30 85.30 85.30 85.30 0.5K
13:35 85.26 85.26 85.25 85.25 1.0K
13:36 85.24 85.40 85.17 85.21 21.5K
13:37 85.18 85.29 85.18 85.29 2.0K
13:38 85.29 85.29 85.13 85.20 14.4K
13:39 85.20 85.20 85.20 85.20 0.8K
13:40 85.20 85.20 85.20 85.20 0.5K
13:41 85.13 85.17 85.13 85.17 1.0K
13:42 85.17 85.17 85.17 85.17 2.0K
13:43 85.06 85.07 85.06 85.07 3.4K
13:44 85.06 85.06 85.04 85.05 6.8K
13:45 85.04 85.20 85.04 85.20 5.1K
13:46 85.09 85.14 85.09 85.14 2.1K
13:47 85.05 85.05 85.05 85.05 0.6K
13:48 84.96 84.96 84.91 84.91 3.6K
13:49 84.91 84.91 84.91 84.91 0.4K
13:50 84.79 84.79 84.68 84.68 15.5K
13:51 84.70 84.74 84.64 84.74 12.0K
13:52 84.65 84.65 84.61 84.61 2.5K
13:53 84.65 84.67 84.57 84.57 3.7K
13:54 84.57 84.57 84.48 84.51 3.0K
13:55 84.42 84.42 84.36 84.39 5.4K
13:56 84.39 84.48 84.39 84.42 6.5K
13:57 84.35 84.35 84.35 84.35 2.6K
13:58 84.32 84.32 84.18 84.18 2.9K
13:59 84.24 84.28 84.24 84.28 5.6K
14:00 84.28 84.35 84.28 84.35 5.0K
14:01 84.39 84.39 84.37 84.37 4.6K
14:02 84.39 84.39 84.28 84.28 2.3K
14:03 84.34 84.56 84.34 84.56 7.5K
14:04 84.43 84.48 84.43 84.48 0.8K
14:05 84.48 84.57 84.48 84.55 1.7K
14:06 84.51 84.51 84.38 84.38 3.1K
14:07 84.36 84.36 84.29 84.29 3.6K
14:08 84.30 84.46 84.30 84.36 3.5K
14:09 84.36 84.36 84.36 84.36 0.9K
14:10 84.45 84.45 84.35 84.35 1.7K
14:11 84.39 84.39 84.31 84.31 1.2K
14:12 84.30 84.43 84.29 84.43 4.4K
14:13 84.48 84.48 84.47 84.47 1.7K
14:14 84.39 84.39 84.33 84.33 2.5K
14:15 84.29 84.29 84.24 84.24 1.8K
14:16 84.29 84.29 84.20 84.20 1.8K
14:17 84.27 84.30 84.27 84.30 4.0K
14:18 84.25 84.25 84.25 84.25 1.4K
14:19 84.30 84.47 84.30 84.47 3.3K
14:20 84.46 84.46 84.46 84.46 0.5K
14:21 84.55 84.60 84.55 84.57 4.0K
14:22 84.57 84.59 84.57 84.59 0.7K
14:23 84.52 84.52 84.37 84.45 4.1K
14:24 84.52 84.52 84.49 84.50 4.3K
14:25 84.50 84.50 84.50 84.50 0.5K
14:26 84.51 84.51 84.42 84.42 7.4K
14:27 84.61 84.74 84.61 84.74 3.0K
14:28 84.75 84.75 84.74 84.74 0.7K
14:29 84.74 84.74 84.74 84.74 1.1K
14:30 84.74 84.74 84.74 84.74 0.9K
14:31 84.78 84.82 84.67 84.82 7.4K
14:32 84.90 84.92 84.88 84.88 3.4K
14:33 84.92 84.92 84.92 84.92 0.2K
14:34 84.82 84.84 84.82 84.84 1.2K
14:35 84.90 84.90 84.80 84.80 0.8K
14:36 84.80 84.89 84.80 84.89 3.1K
14:37 84.79 84.85 84.78 84.78 1.2K
14:38 84.78 84.78 84.78 84.78 0.6K
14:39 84.78 84.78 84.78 84.78 0.8K
14:40 84.82 84.86 84.79 84.85 5.9K
14:41 84.89 84.92 84.89 84.89 2.4K
14:42 84.89 84.89 84.83 84.83 1.1K
14:43 84.84 84.84 84.84 84.84 1.4K
14:44 84.77 84.84 84.75 84.84 1.8K
14:45 84.98 84.98 84.98 84.98 6.3K
14:47 85.03 85.03 84.97 84.97 2.1K
14:48 84.94 84.94 84.94 84.94 0.2K
14:49 84.94 84.94 84.83 84.83 3.5K
14:51 84.83 84.92 84.83 84.92 3.5K
14:52 84.95 84.95 84.95 84.95 0.4K
14:53 84.89 84.89 84.89 84.89 0.2K
14:54 84.88 84.88 84.88 84.88 0.3K
14:55 84.86 84.96 84.86 84.96 5.2K
14:57 84.86 84.86 84.78 84.78 2.3K
14:58 84.84 84.84 84.84 84.84 0.6K
15:00 84.84 84.84 84.84 84.84 0.4K
15:01 84.94 84.94 84.88 84.88 3.8K
15:02 84.88 84.88 84.88 84.88 0.2K
15:03 84.83 84.83 84.72 84.72 3.9K
15:04 84.77 84.77 84.66 84.70 1.2K
15:05 84.66 84.77 84.66 84.66 1.8K
15:06 84.66 84.74 84.65 84.66 2.1K
15:07 84.66 84.70 84.63 84.63 2.1K
15:08 84.59 84.62 84.57 84.57 2.6K
15:09 84.61 84.61 84.61 84.61 1.4K
15:10 84.71 84.71 84.71 84.71 4.3K
15:11 84.62 84.62 84.57 84.57 3.1K
15:12 84.53 84.53 84.51 84.51 2.1K
15:13 84.43 84.43 84.43 84.43 1.1K
15:14 84.43 84.43 84.38 84.38 1.9K
15:15 84.37 84.44 84.36 84.36 2.2K
15:16 84.34 84.37 84.34 84.34 1.2K
15:17 84.33 84.46 84.30 84.46 9.8K
15:18 84.46 84.46 84.46 84.46 0.3K
15:19 84.52 84.54 84.48 84.48 7.6K
15:20 84.47 84.50 84.47 84.50 2.5K
15:21 84.46 84.48 84.26 84.26 5.1K
15:22 84.31 84.31 84.30 84.30 4.0K
15:23 84.31 84.31 84.31 84.31 0.8K
15:24 84.26 84.26 84.26 84.26 1.3K
15:25 84.26 84.32 84.26 84.32 6.5K
15:26 84.29 84.33 84.26 84.26 3.9K
15:27 84.27 84.27 84.22 84.22 2.4K
15:28 84.22 84.22 84.18 84.18 3.2K
15:29 84.18 84.24 84.14 84.19 11.7K
15:30 84.22 84.29 84.22 84.24 5.1K
15:31 84.19 84.23 84.19 84.19 1.2K
15:32 84.18 84.23 84.17 84.19 6.8K
15:33 84.16 84.16 84.06 84.06 2.2K
15:34 84.12 84.19 84.05 84.19 8.6K
15:35 84.23 84.23 84.16 84.16 3.2K
15:36 84.11 84.11 84.11 84.11 1.8K
15:37 84.15 84.17 84.11 84.11 7.2K
15:38 84.10 84.17 84.10 84.17 5.6K
15:39 84.10 84.12 84.10 84.12 1.9K
15:40 84.11 84.13 84.07 84.10 8.3K
15:41 84.06 84.15 84.06 84.15 9.5K
15:42 84.15 84.15 84.13 84.15 5.1K
15:43 84.15 84.19 84.14 84.18 8.2K
15:44 84.18 84.21 84.16 84.16 2.7K
15:45 84.14 84.16 84.05 84.05 8.2K
15:46 84.06 84.06 83.97 84.02 15.5K
15:47 84.03 84.07 83.99 84.05 7.2K
15:48 84.04 84.04 83.93 83.93 5.1K
15:49 83.94 83.94 83.85 83.85 5.2K
15:50 83.92 83.98 83.92 83.94 17.4K
15:51 83.90 83.90 83.80 83.80 7.1K
15:52 83.73 83.75 83.67 83.74 14.1K
15:53 83.73 83.78 83.73 83.73 8.6K
15:54 83.69 83.73 83.67 83.67 12.7K
15:55 83.64 83.65 83.61 83.65 24.0K
15:56 83.65 83.66 83.62 83.65 20.7K
15:57 83.62 83.67 83.59 83.62 37.8K
15:58 83.62 83.62 83.55 83.58 34.1K
15:59 83.58 83.75 83.58 83.70 297.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles