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 82.31 82.31 82.01 82.01 13.2K
09:31 82.22 82.22 82.17 82.17 3.4K
09:32 82.22 82.22 81.55 81.55 2.1K
09:33 81.80 81.80 81.00 81.09 8.2K
09:34 81.44 81.44 81.44 81.43 0.9K
09:35 81.78 81.78 81.37 81.36 7.6K
09:36 81.37 81.40 81.37 81.40 0.7K
09:37 81.76 81.76 81.54 81.54 2.3K
09:38 81.51 81.86 81.51 81.86 3.4K
09:39 81.76 81.76 81.72 81.76 1.9K
09:41 81.54 81.54 81.54 81.54 0.5K
09:42 81.75 81.75 81.75 81.75 2.9K
09:43 81.59 81.72 81.50 81.53 6.6K
09:44 81.72 81.72 81.72 81.72 0.1K
09:45 81.77 81.94 81.75 81.80 12.9K
09:46 82.06 82.14 82.06 82.14 2.4K
09:47 82.16 82.16 82.16 82.16 1.3K
09:48 82.04 82.08 82.04 82.08 4.3K
09:49 82.04 82.04 81.97 81.97 3.4K
09:51 82.08 82.08 82.08 82.08 1.3K
09:52 81.95 81.95 81.61 81.77 5.1K
09:53 81.67 81.67 81.31 81.38 5.8K
09:54 81.24 81.48 81.19 81.45 7.2K
09:55 81.26 81.47 81.25 81.47 5.8K
09:56 81.45 81.45 81.30 81.31 3.5K
09:57 81.31 81.38 81.22 81.34 32.1K
09:58 81.34 81.34 81.26 81.26 3.0K
09:59 81.26 81.26 81.18 81.26 4.9K
10:00 81.25 81.25 80.80 80.81 14.9K
10:01 80.84 80.84 80.73 80.82 2.9K
10:02 80.88 81.00 80.88 80.97 2.7K
10:03 80.90 80.90 80.90 80.90 1.5K
10:04 80.90 80.97 80.70 80.70 7.3K
10:05 80.78 80.78 80.62 80.62 4.3K
10:06 80.70 80.86 80.64 80.78 5.2K
10:07 80.90 80.90 80.90 80.90 2.9K
10:08 80.72 80.81 80.61 80.81 4.6K
10:09 80.73 80.73 80.60 80.64 4.1K
10:10 80.70 80.76 80.60 80.69 4.3K
10:11 80.83 80.83 80.64 80.64 2.0K
10:12 80.66 80.69 80.59 80.63 3.5K
10:13 80.66 80.75 80.66 80.75 3.2K
10:14 80.87 80.87 80.70 80.76 7.8K
10:15 80.88 80.88 80.78 80.78 5.0K
10:16 80.88 80.88 80.88 80.88 0.5K
10:17 80.72 80.88 80.72 80.82 4.8K
10:18 80.74 80.82 80.68 80.68 3.2K
10:19 80.59 80.59 80.57 80.57 2.8K
10:21 80.58 80.58 80.44 80.44 4.3K
10:22 80.35 80.56 80.35 80.51 3.5K
10:23 80.54 80.54 80.54 80.54 1.4K
10:24 80.45 80.45 80.33 80.33 2.6K
10:25 80.34 80.45 80.34 80.42 3.0K
10:26 80.34 80.40 80.28 80.28 2.2K
10:27 80.32 80.32 80.18 80.18 3.5K
10:28 80.28 80.41 80.28 80.38 1.3K
10:29 80.29 80.34 80.29 80.34 2.5K
10:30 80.23 80.23 80.19 80.19 2.0K
10:31 80.10 80.10 79.89 79.89 4.6K
10:32 79.92 79.92 79.87 79.86 2.1K
10:33 79.97 79.97 79.90 79.90 1.6K
10:34 79.88 79.88 79.88 79.88 3.1K
10:35 79.80 79.83 79.74 79.83 3.3K
10:36 79.75 79.75 79.70 79.70 2.7K
10:37 79.73 79.73 79.53 79.53 4.1K
10:38 79.55 79.55 79.53 79.54 4.8K
10:39 79.51 79.59 79.47 79.59 4.4K
10:40 79.44 79.44 79.44 79.44 1.2K
10:41 79.43 79.43 79.37 79.37 2.0K
10:42 79.53 79.53 79.46 79.46 1.7K
10:43 79.59 79.73 79.59 79.73 3.9K
10:44 79.73 79.73 79.73 79.73 0.5K
10:45 79.79 79.79 79.73 79.72 1.6K
10:46 79.81 79.81 79.74 79.74 0.8K
10:47 79.69 79.69 79.59 79.59 1.7K
10:48 79.51 79.60 79.49 79.60 3.7K
10:49 79.71 79.71 79.64 79.64 1.9K
10:50 79.71 79.71 79.71 79.71 0.1K
10:51 79.66 79.66 79.53 79.59 2.9K
10:52 79.44 79.44 79.44 79.44 1.6K
10:53 79.43 79.43 79.40 79.40 3.6K
10:54 79.40 79.40 79.40 79.40 0.9K
10:55 79.20 79.20 79.09 79.09 2.5K
10:56 79.17 79.33 79.17 79.33 3.9K
10:57 79.33 79.33 79.27 79.27 1.0K
10:58 79.25 79.25 79.19 79.19 1.0K
10:59 79.19 79.21 79.14 79.21 6.7K
11:00 79.35 79.35 79.17 79.25 3.0K
11:01 79.17 79.17 79.01 79.01 3.4K
11:02 79.08 79.08 78.82 78.82 6.9K
11:03 78.76 78.81 78.70 78.70 1.9K
11:04 78.67 78.74 78.67 78.74 4.2K
11:05 78.74 78.74 78.69 78.69 0.8K
11:06 78.74 78.76 78.67 78.76 5.0K
11:07 78.77 78.77 78.66 78.69 1.7K
11:08 78.69 78.69 78.62 78.62 1.7K
11:09 78.60 78.67 78.60 78.61 1.6K
11:10 78.66 78.70 78.66 78.67 1.4K
11:11 78.58 78.58 78.52 78.52 2.0K
11:12 78.55 78.55 78.48 78.48 4.1K
11:13 78.43 78.48 78.43 78.48 3.2K
11:14 78.58 78.58 78.58 78.58 2.8K
11:15 78.59 78.59 78.50 78.50 2.0K
11:16 78.59 78.74 78.59 78.74 3.9K
11:17 78.74 78.81 78.74 78.80 1.9K
11:18 78.82 78.91 78.82 78.91 1.5K
11:19 78.81 78.81 78.80 78.80 0.8K
11:20 78.77 78.83 78.77 78.83 1.9K
11:21 78.79 78.79 78.72 78.72 2.2K
11:22 78.70 78.70 78.62 78.62 2.7K
11:23 78.60 78.60 78.60 78.60 2.7K
11:25 78.70 78.70 78.52 78.52 3.6K
11:26 78.43 78.43 78.43 78.43 1.5K
11:27 78.39 78.39 78.39 78.39 0.6K
11:28 78.32 78.42 78.32 78.39 2.2K
11:29 78.41 78.44 78.41 78.44 2.6K
11:30 78.38 78.48 78.35 78.36 2.5K
11:31 78.45 78.45 78.34 78.34 4.6K
11:32 78.32 78.33 78.26 78.31 4.5K
11:33 78.25 78.25 78.25 78.25 1.5K
11:34 78.20 78.26 78.20 78.24 4.5K
11:35 78.28 78.28 78.20 78.20 2.7K
11:36 78.17 78.23 78.17 78.23 4.7K
11:37 78.25 78.25 78.10 78.10 2.3K
11:38 78.11 78.31 78.11 78.31 10.9K
11:39 78.23 78.23 78.21 78.21 1.5K
11:40 78.27 78.27 78.15 78.15 0.9K
11:41 78.10 78.10 78.02 78.02 5.7K
11:42 78.08 78.08 78.08 78.08 0.8K
11:43 78.03 78.13 78.03 78.13 1.0K
11:44 78.12 78.12 78.03 78.03 4.7K
11:45 78.01 78.01 78.01 78.01 4.6K
11:47 77.88 77.88 77.76 77.76 3.8K
11:48 77.65 77.65 77.59 77.59 0.9K
11:49 77.56 77.57 77.46 77.46 3.5K
11:50 77.44 77.46 77.44 77.46 0.5K
11:51 77.48 77.53 77.43 77.47 9.1K
11:52 77.52 77.52 77.52 77.52 0.8K
11:53 77.58 77.63 77.50 77.63 2.0K
11:54 77.67 77.67 77.58 77.58 2.1K
11:55 77.50 77.52 77.50 77.52 2.8K
11:56 77.54 77.55 77.41 77.41 1.5K
11:57 77.55 77.55 77.43 77.43 0.9K
11:58 77.43 77.43 77.34 77.34 2.1K
11:59 77.22 77.28 77.22 77.28 1.9K
12:00 77.20 77.20 77.20 77.20 1.2K
12:01 77.15 77.15 77.11 77.11 1.6K
12:02 77.12 77.12 77.12 77.12 1.1K
12:03 77.17 77.20 77.17 77.20 1.8K
12:04 77.20 77.20 77.20 77.20 1.4K
12:06 77.22 77.22 77.22 77.22 1.0K
12:07 77.22 77.25 77.14 77.14 6.7K
12:08 77.19 77.22 77.16 77.20 3.4K
12:09 77.04 77.04 76.91 76.91 3.0K
12:10 76.87 76.92 76.86 76.86 3.9K
12:11 76.84 76.84 76.84 76.83 0.4K
12:12 76.84 76.88 76.84 76.88 0.6K
12:13 76.88 76.89 76.82 76.82 2.2K
12:14 76.90 76.90 76.81 76.81 2.2K
12:15 76.90 76.90 76.90 76.90 0.9K
12:17 76.90 76.97 76.80 76.97 7.7K
12:18 76.82 76.82 76.82 76.82 6.3K
12:19 76.74 76.74 76.68 76.68 2.9K
12:20 76.76 76.79 76.76 76.79 1.8K
12:22 76.85 76.96 76.85 76.96 1.0K
12:23 76.88 77.03 76.88 77.03 6.5K
12:24 77.05 77.05 77.05 77.05 0.3K
12:25 77.06 77.06 77.03 77.03 2.1K
12:26 77.03 77.07 77.03 77.05 2.4K
12:27 77.03 77.03 76.97 76.97 3.4K
12:28 76.94 76.94 76.94 76.95 2.1K
12:29 76.88 76.88 76.77 76.77 4.0K
12:31 76.65 76.65 76.65 76.65 2.7K
12:34 76.79 76.79 76.69 76.69 1.9K
12:35 76.77 76.77 76.76 76.76 1.8K
12:36 76.77 76.77 76.70 76.70 2.6K
12:37 76.65 76.65 76.60 76.60 2.7K
12:38 76.58 76.58 76.50 76.50 7.3K
12:39 76.46 76.46 76.40 76.40 3.4K
12:40 76.39 76.39 76.16 76.17 10.9K
12:41 76.07 76.11 76.07 76.11 2.9K
12:42 76.10 76.14 76.10 76.14 5.4K
12:43 76.14 76.14 76.06 76.06 2.2K
12:44 76.08 76.16 76.08 76.15 2.5K
12:45 76.15 76.15 76.11 76.11 3.0K
12:46 76.16 76.16 76.10 76.10 4.7K
12:48 76.24 76.36 76.24 76.33 3.1K
12:49 76.37 76.37 76.29 76.29 3.1K
12:50 76.30 76.31 76.30 76.31 10.5K
12:51 76.24 76.24 76.24 76.24 1.2K
12:52 76.29 76.31 76.27 76.27 3.4K
12:53 76.28 76.38 76.28 76.38 12.1K
12:54 76.43 76.47 76.39 76.47 4.5K
12:55 76.47 76.47 76.47 76.47 7.3K
12:56 76.47 76.47 76.36 76.36 4.5K
12:57 76.42 76.42 76.42 76.42 1.1K
12:58 76.43 76.43 76.43 76.43 0.3K
12:59 76.49 76.49 76.34 76.34 3.4K
13:00 76.40 76.43 76.40 76.42 4.0K
13:01 76.44 76.49 76.44 76.49 1.9K
13:02 76.54 76.54 76.36 76.45 10.2K
13:03 76.42 76.42 76.42 76.42 1.5K
13:04 76.36 76.44 76.34 76.41 3.7K
13:05 76.44 76.44 76.44 76.44 2.3K
13:06 76.38 76.40 76.38 76.40 6.4K
13:07 76.50 76.55 76.50 76.49 2.9K
13:08 76.55 76.56 76.48 76.50 4.8K
13:09 76.53 76.53 76.53 76.53 3.6K
13:10 76.58 76.58 76.48 76.54 5.2K
13:11 76.51 76.53 76.51 76.53 1.4K
13:12 76.42 76.42 76.30 76.30 4.5K
13:13 76.28 76.32 76.24 76.32 5.1K
13:14 76.23 76.23 76.23 76.23 0.4K
13:15 76.20 76.20 76.11 76.14 3.8K
13:16 76.14 76.17 76.00 76.00 7.4K
13:17 76.08 76.11 75.99 75.99 0.9K
13:18 76.08 76.08 75.84 75.84 2.7K
13:19 75.92 75.94 75.92 75.94 1.3K
13:20 75.85 75.91 75.85 75.91 1.8K
13:21 75.98 76.02 75.98 76.02 0.9K
13:22 76.05 76.05 75.97 75.99 4.3K
13:23 76.01 76.01 75.95 75.95 1.5K
13:24 75.97 76.27 75.97 76.27 5.3K
13:25 76.30 76.30 76.19 76.19 2.7K
13:26 76.23 76.23 76.19 76.19 1.6K
13:27 76.16 76.16 76.00 76.00 3.0K
13:28 76.06 76.06 76.06 76.06 0.6K
13:29 76.03 76.11 76.03 76.06 4.0K
13:30 75.98 75.98 75.98 75.98 2.1K
13:31 75.92 75.92 75.91 75.91 2.5K
13:32 75.87 76.02 75.87 75.92 2.1K
13:33 76.00 76.00 75.93 75.93 0.6K
13:34 75.90 75.94 75.88 75.94 4.5K
13:35 75.87 75.98 75.87 75.95 1.2K
13:36 75.85 75.94 75.85 75.94 3.0K
13:37 75.84 75.85 75.71 75.71 7.6K
13:38 75.76 75.84 75.76 75.84 3.4K
13:39 75.84 75.92 75.84 75.86 1.9K
13:40 75.92 75.97 75.92 75.95 1.9K
13:41 75.83 75.93 75.83 75.93 4.3K
13:42 75.88 75.88 75.86 75.86 2.9K
13:43 75.98 76.02 75.98 76.02 2.9K
13:44 75.97 75.97 75.92 75.93 7.1K
13:45 75.94 76.01 75.94 76.01 2.3K
13:46 76.06 76.07 76.06 76.07 1.0K
13:47 76.09 76.09 76.06 76.06 0.8K
13:48 76.10 76.10 75.94 76.00 4.4K
13:49 76.10 76.10 76.10 76.10 0.4K
13:50 76.03 76.03 76.03 76.03 1.0K
13:51 76.03 76.03 76.03 76.03 0.8K
13:52 76.06 76.06 76.06 76.06 0.3K
13:53 76.01 76.18 76.01 76.18 3.1K
13:54 76.17 76.17 76.07 76.07 1.7K
13:55 76.12 76.12 76.12 76.12 0.6K
13:56 76.07 76.11 76.07 76.11 4.1K
13:58 76.10 76.10 76.10 76.10 1.8K
13:59 76.13 76.13 76.13 76.13 0.6K
14:00 76.15 76.19 76.15 76.19 1.6K
14:01 76.08 76.08 76.06 76.06 2.1K
14:02 76.05 76.06 76.03 76.04 1.5K
14:03 76.10 76.13 76.10 76.13 1.6K
14:04 76.16 76.16 76.01 76.01 1.4K
14:05 76.00 76.08 75.98 75.98 0.9K
14:06 75.93 75.93 75.93 75.93 0.5K
14:07 75.90 75.90 75.90 75.90 1.2K
14:08 76.00 76.00 75.77 75.77 2.5K
14:09 75.71 75.73 75.71 75.73 1.8K
14:10 75.72 75.72 75.57 75.57 2.0K
14:11 75.51 75.63 75.51 75.63 1.5K
14:12 75.59 75.59 75.55 75.55 1.8K
14:13 75.47 75.47 75.47 75.47 2.4K
14:14 75.45 75.45 75.45 75.45 1.8K
14:15 75.45 75.45 75.45 75.45 0.6K
14:16 75.49 75.49 75.40 75.40 0.7K
14:17 75.35 75.47 75.34 75.47 2.9K
14:18 75.48 75.48 75.45 75.45 0.8K
14:19 75.51 75.51 75.49 75.49 2.0K
14:22 75.62 75.62 75.62 75.62 0.5K
14:23 75.56 75.58 75.56 75.58 0.8K
14:24 75.58 75.58 75.53 75.53 1.5K
14:25 75.54 75.54 75.54 75.54 0.9K
14:26 75.70 75.72 75.63 75.72 0.9K
14:27 75.72 75.72 75.72 75.72 1.4K
14:28 75.75 75.78 75.72 75.78 3.7K
14:29 75.79 75.79 75.65 75.65 4.2K
14:30 75.62 75.72 75.62 75.68 2.9K
14:31 75.69 75.69 75.69 75.69 0.1K
14:32 75.62 75.68 75.62 75.68 1.2K
14:33 75.59 75.60 75.56 75.56 1.8K
14:34 75.60 75.60 75.59 75.60 1.4K
14:35 75.55 75.55 75.55 75.55 2.0K
14:36 75.45 75.45 75.40 75.42 3.4K
14:37 75.44 75.44 75.37 75.40 2.0K
14:38 75.43 75.43 75.43 75.43 1.0K
14:39 75.39 75.44 75.38 75.38 2.2K
14:40 75.35 75.35 75.21 75.21 4.9K
14:41 75.11 75.11 75.11 75.11 2.2K
14:42 75.11 75.18 75.11 75.18 1.9K
14:43 75.22 75.22 75.22 75.22 1.4K
14:44 75.14 75.17 75.12 75.12 1.5K
14:45 75.05 75.15 75.05 75.07 1.5K
14:46 75.19 75.21 75.19 75.21 3.0K
14:47 75.24 75.35 75.20 75.35 3.9K
14:48 75.35 75.35 75.35 75.35 0.7K
14:49 75.39 75.39 75.39 75.39 0.3K
14:50 75.38 75.38 75.28 75.28 3.3K
14:51 75.31 75.33 75.31 75.31 4.6K
14:52 75.39 75.39 75.39 75.39 0.6K
14:53 75.42 75.51 75.42 75.51 6.0K
14:54 75.55 75.57 75.54 75.57 2.5K
14:55 75.57 75.57 75.57 75.57 0.4K
14:56 75.53 75.55 75.53 75.55 1.6K
14:57 75.58 75.58 75.48 75.48 0.9K
14:58 75.48 75.50 75.45 75.50 4.1K
14:59 75.48 75.53 75.43 75.53 2.3K
15:00 75.53 75.53 75.53 75.53 2.6K
15:01 75.51 75.51 75.43 75.43 4.7K
15:02 75.42 75.48 75.35 75.35 3.1K
15:03 75.40 75.52 75.40 75.49 10.1K
15:05 75.54 75.54 75.54 75.54 1.4K
15:06 75.48 75.70 75.48 75.70 4.6K
15:07 75.67 75.71 75.64 75.71 3.9K
15:08 75.73 75.75 75.68 75.75 6.8K
15:09 75.74 75.78 75.74 75.78 3.1K
15:10 75.83 75.83 75.80 75.80 3.9K
15:11 75.84 75.88 75.84 75.88 3.2K
15:12 75.89 75.99 75.89 75.95 6.9K
15:13 75.99 75.99 75.99 75.99 1.8K
15:14 75.92 75.92 75.92 75.92 1.4K
15:15 75.90 75.97 75.90 75.97 4.9K
15:16 75.91 75.91 75.90 75.90 1.2K
15:17 76.14 76.22 76.14 76.22 4.6K
15:18 76.17 76.17 76.08 76.10 5.3K
15:19 76.12 76.12 76.09 76.08 1.2K
15:20 76.07 76.07 76.06 76.06 5.2K
15:21 76.02 76.12 76.02 76.11 5.0K
15:22 76.21 76.21 76.04 76.20 3.5K
15:23 76.14 76.20 76.14 76.19 2.7K
15:24 76.20 76.30 76.20 76.30 2.7K
15:25 76.30 76.30 76.23 76.25 3.3K
15:26 76.19 76.21 76.19 76.21 2.8K
15:27 76.16 76.24 76.16 76.16 1.9K
15:28 76.25 76.25 76.24 76.24 3.2K
15:29 76.27 76.31 76.19 76.19 4.5K
15:30 76.26 76.31 76.26 76.31 5.8K
15:31 76.35 76.39 76.34 76.35 9.2K
15:32 76.33 76.33 76.17 76.17 11.6K
15:33 76.14 76.17 76.07 76.07 10.3K
15:34 76.07 76.07 75.98 76.03 10.4K
15:35 76.00 76.06 75.98 76.06 9.6K
15:36 76.07 76.10 75.98 75.97 7.9K
15:37 76.03 76.09 76.01 76.09 6.5K
15:38 76.05 76.20 76.05 76.07 34.0K
15:39 76.08 76.08 76.00 76.00 13.8K
15:40 75.93 76.05 75.90 76.03 11.1K
15:41 76.05 76.12 76.04 76.05 7.2K
15:42 76.08 76.15 76.08 76.11 9.7K
15:43 76.10 76.13 76.03 76.04 7.5K
15:44 76.08 76.13 76.08 76.13 5.5K
15:45 76.15 76.26 76.15 76.17 20.6K
15:46 76.14 76.24 76.14 76.23 5.5K
15:47 76.23 76.30 76.21 76.26 12.4K
15:48 76.21 76.27 76.21 76.27 7.1K
15:49 76.27 76.31 76.22 76.22 11.8K
15:50 76.24 76.39 76.21 76.39 17.2K
15:51 76.37 76.52 76.37 76.51 8.5K
15:52 76.52 76.55 76.50 76.50 12.4K
15:53 76.54 76.56 76.51 76.51 12.3K
15:54 76.54 76.55 76.33 76.39 19.2K
15:55 76.38 76.43 76.36 76.36 16.4K
15:56 76.36 76.43 76.31 76.31 21.2K
15:57 76.27 76.39 76.26 76.37 32.9K
15:58 76.33 76.35 76.27 76.34 26.1K
15:59 76.30 76.37 76.30 76.37 220.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles