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 73.50 73.50 73.50 73.50 30.9K
09:31 73.50 73.50 73.25 73.25 1.1K
09:32 73.25 73.25 73.25 73.25 2.2K
09:33 73.46 73.47 73.25 73.47 5.9K
09:34 73.26 73.49 73.26 73.31 1.5K
09:35 73.31 73.31 73.31 73.31 1.0K
09:36 73.31 73.48 73.31 73.31 2.9K
09:37 73.31 73.55 73.31 73.47 3.7K
09:38 73.39 73.39 73.33 73.33 4.0K
09:39 73.15 73.15 73.15 73.15 1.0K
09:40 73.34 73.45 73.15 73.35 4.9K
09:41 73.19 73.19 73.14 73.14 2.7K
09:42 73.20 73.20 73.05 73.05 0.4K
09:43 73.07 73.09 73.03 73.03 1.2K
09:44 73.11 73.13 73.00 73.13 12.4K
09:45 73.11 73.11 73.08 73.08 2.5K
09:46 73.10 73.10 73.00 73.00 0.9K
09:47 73.12 73.12 73.12 73.11 1.6K
09:48 72.63 72.63 72.63 72.63 3.7K
09:49 72.55 72.55 72.55 72.55 0.6K
09:50 72.55 72.55 72.55 72.55 0.7K
09:51 72.54 72.55 72.54 72.55 0.4K
09:52 72.49 72.56 72.49 72.55 0.4K
09:53 72.49 72.54 72.49 72.54 1.1K
09:54 72.47 72.47 72.47 72.47 0.9K
09:55 72.47 72.47 72.45 72.45 1.3K
09:56 72.39 72.39 72.39 72.39 1.8K
09:57 72.33 72.33 72.33 72.33 0.6K
09:58 72.26 72.26 72.17 72.17 0.9K
09:59 72.26 72.29 72.26 72.29 1.7K
10:00 72.26 72.36 72.23 72.23 6.3K
10:01 72.15 72.23 72.07 72.22 3.8K
10:02 72.39 72.48 72.39 72.47 2.5K
10:03 72.54 72.58 72.48 72.52 2.6K
10:04 72.51 72.71 72.51 72.71 7.2K
10:05 72.71 72.81 72.71 72.81 1.4K
10:06 72.85 72.85 72.85 72.85 2.9K
10:07 72.76 72.76 72.76 72.76 0.8K
10:08 72.94 72.99 72.91 72.99 1.7K
10:09 72.91 72.91 72.91 72.91 0.5K
10:10 73.00 73.01 73.00 73.01 3.0K
10:11 73.03 73.04 73.03 73.04 1.1K
10:12 73.13 73.13 73.07 73.07 5.4K
10:13 73.02 73.03 73.02 73.02 0.8K
10:14 73.02 73.06 73.02 73.06 2.1K
10:15 73.12 73.20 73.08 73.20 1.5K
10:16 73.05 73.09 73.05 73.05 2.8K
10:17 73.05 73.14 73.05 73.09 2.0K
10:18 73.14 73.14 72.94 72.94 3.2K
10:19 72.91 72.93 72.91 72.93 0.7K
10:20 72.93 73.11 72.93 73.11 9.9K
10:21 73.01 73.18 73.01 73.18 13.9K
10:22 73.15 73.22 73.15 73.17 5.3K
10:23 73.15 73.15 73.10 73.10 5.4K
10:27 73.00 73.03 72.91 72.91 1.1K
10:28 72.92 72.95 72.92 72.95 0.8K
10:29 72.90 72.92 72.89 72.89 0.5K
10:30 72.90 72.90 72.82 72.83 2.4K
10:31 72.78 72.78 72.73 72.76 1.2K
10:32 72.80 72.96 72.80 72.84 2.6K
10:33 72.79 72.79 72.71 72.71 1.6K
10:34 72.71 72.71 72.63 72.63 1.7K
10:35 72.58 72.61 72.58 72.61 3.8K
10:36 72.75 72.75 72.51 72.63 13.6K
10:37 72.63 72.64 72.63 72.64 1.6K
10:38 72.79 72.83 72.79 72.83 3.6K
10:40 72.74 72.86 72.74 72.86 1.4K
10:41 72.75 72.75 72.75 72.75 0.6K
10:42 72.80 72.80 72.80 72.80 0.8K
10:43 72.78 72.86 72.78 72.83 2.3K
10:44 72.84 72.88 72.84 72.88 0.9K
10:45 72.90 72.90 72.90 72.90 2.2K
10:46 72.85 72.85 72.79 72.79 2.5K
10:47 72.84 72.97 72.84 72.97 1.8K
10:48 73.02 73.08 73.02 73.08 2.8K
10:49 73.03 73.07 73.03 73.07 1.6K
10:51 73.02 73.08 73.02 73.02 1.7K
10:52 73.02 73.08 73.02 73.05 3.0K
10:53 73.10 73.12 73.05 73.05 2.7K
10:54 73.05 73.05 72.98 72.98 6.5K
10:55 72.88 72.91 72.86 72.88 2.1K
10:56 72.87 72.91 72.87 72.91 2.2K
10:57 72.93 72.93 72.93 72.93 1.4K
10:58 72.92 73.00 72.92 73.00 2.7K
11:01 73.03 73.03 73.01 73.01 2.6K
11:02 72.90 72.90 72.90 72.90 2.3K
11:03 72.85 72.85 72.85 72.85 1.1K
11:04 72.84 72.84 72.84 72.84 1.7K
11:05 72.90 72.90 72.90 72.90 0.7K
11:07 72.93 73.01 72.93 73.01 4.9K
11:08 73.02 73.05 72.97 72.97 1.6K
11:09 72.98 73.01 72.98 73.01 2.7K
11:10 72.96 73.03 72.96 73.03 1.3K
11:11 73.03 73.06 73.03 73.06 1.9K
11:12 73.07 73.07 73.00 73.00 1.7K
11:13 73.00 73.03 73.00 73.00 2.5K
11:14 73.01 73.06 73.01 73.06 2.3K
11:15 73.06 73.14 73.06 73.14 6.2K
11:16 73.02 73.02 73.02 73.02 0.8K
11:17 73.01 73.01 73.01 73.01 1.1K
11:19 73.05 73.05 72.97 72.97 3.2K
11:20 73.00 73.09 73.00 73.08 3.8K
11:21 73.09 73.09 73.09 73.09 3.5K
11:23 73.04 73.04 73.04 73.04 2.4K
11:24 72.99 73.02 72.99 73.01 2.7K
11:25 72.96 72.96 72.96 72.96 2.1K
11:26 72.94 73.00 72.94 73.00 2.6K
11:28 72.91 72.91 72.91 72.91 2.1K
11:29 72.87 72.87 72.82 72.82 4.1K
11:30 72.86 72.86 72.86 72.86 0.4K
11:31 72.87 72.87 72.87 72.86 0.4K
11:32 72.82 72.82 72.82 72.82 0.7K
11:33 72.89 72.89 72.89 72.89 0.4K
11:34 72.82 72.96 72.82 72.96 1.1K
11:35 72.84 72.87 72.84 72.86 2.4K
11:36 72.82 72.86 72.82 72.86 0.8K
11:37 72.86 72.94 72.86 72.94 2.4K
11:38 72.93 73.00 72.93 73.00 2.8K
11:39 73.00 73.00 73.00 73.00 1.2K
11:40 72.93 72.93 72.93 72.93 0.3K
11:41 72.94 72.94 72.94 72.94 1.3K
11:42 72.94 72.95 72.90 72.95 0.8K
11:43 72.95 72.95 72.89 72.94 0.9K
11:44 72.90 72.95 72.89 72.89 3.5K
11:45 72.83 72.83 72.83 72.83 0.8K
11:46 72.83 72.85 72.79 72.79 1.7K
11:47 72.79 72.79 72.68 72.68 1.5K
11:48 72.67 72.73 72.66 72.71 4.0K
11:50 72.71 72.71 72.70 72.70 0.3K
11:51 72.72 72.80 72.72 72.80 2.5K
11:52 72.80 72.80 72.80 72.80 0.2K
11:53 72.79 72.79 72.76 72.76 0.5K
11:54 72.79 72.84 72.79 72.84 2.9K
11:55 72.86 72.86 72.86 72.86 0.1K
11:56 72.83 72.87 72.81 72.87 6.0K
11:57 72.87 72.87 72.87 72.87 0.3K
11:58 72.85 72.85 72.82 72.82 0.9K
11:59 72.86 72.86 72.86 72.86 0.3K
12:00 72.83 72.83 72.80 72.80 1.8K
12:02 72.82 72.90 72.82 72.83 5.3K
12:03 72.88 72.88 72.86 72.87 1.8K
12:04 72.85 72.85 72.85 72.85 1.7K
12:05 72.86 72.92 72.86 72.92 2.8K
12:06 72.94 72.94 72.94 72.94 0.6K
12:07 72.87 72.87 72.87 72.86 2.0K
12:09 72.91 72.91 72.91 72.91 1.7K
12:10 72.95 72.97 72.95 72.96 4.6K
12:11 73.00 73.18 73.00 73.16 7.7K
12:12 73.17 73.19 73.16 73.16 3.7K
12:13 73.22 73.22 73.21 73.21 1.6K
12:14 73.25 73.25 73.25 73.25 1.7K
12:15 73.28 73.30 73.28 73.30 1.4K
12:16 73.26 73.26 73.21 73.21 2.0K
12:17 73.23 73.23 73.23 73.23 0.1K
12:18 73.25 73.25 73.20 73.20 5.7K
12:19 73.18 73.19 73.18 73.19 2.1K
12:20 73.29 73.39 73.24 73.29 11.3K
12:21 73.25 73.31 73.25 73.31 0.8K
12:22 73.31 73.31 73.31 73.31 0.7K
12:23 73.33 73.33 73.31 73.31 0.6K
12:24 73.40 73.40 73.40 73.40 1.2K
12:25 73.28 73.28 73.28 73.28 0.5K
12:26 73.28 73.28 73.28 73.28 0.2K
12:27 73.27 73.28 73.19 73.20 3.4K
12:28 73.20 73.20 73.19 73.19 1.2K
12:29 73.16 73.27 73.16 73.16 2.4K
12:30 73.16 73.22 73.16 73.22 2.0K
12:31 73.20 73.24 73.20 73.24 2.7K
12:32 73.27 73.27 73.27 73.27 1.0K
12:33 73.29 73.34 73.29 73.34 2.3K
12:34 73.34 73.37 73.34 73.36 3.0K
12:35 73.35 73.37 73.34 73.34 2.8K
12:36 73.36 73.36 73.34 73.36 1.2K
12:37 73.38 73.38 73.38 73.38 0.2K
12:38 73.41 73.41 73.36 73.36 0.9K
12:39 73.38 73.38 73.38 73.38 0.2K
12:40 73.34 73.34 73.34 73.34 0.9K
12:41 73.35 73.35 73.33 73.33 2.4K
12:42 73.36 73.38 73.32 73.32 4.2K
12:44 73.33 73.33 73.21 73.21 3.1K
12:46 73.26 73.31 73.24 73.31 3.4K
12:47 73.30 73.32 73.30 73.32 0.3K
12:48 73.29 73.29 73.29 73.29 2.3K
12:49 73.29 73.29 73.29 73.29 2.2K
12:50 73.29 73.29 73.27 73.27 5.0K
12:51 73.17 73.18 73.16 73.18 3.9K
12:52 73.15 73.23 73.15 73.23 1.4K
12:53 73.17 73.17 73.13 73.13 0.6K
12:54 73.20 73.25 73.20 73.25 4.7K
12:56 73.21 73.21 73.12 73.15 4.2K
12:57 73.10 73.10 73.08 73.08 0.4K
12:58 73.08 73.08 73.08 73.08 0.4K
12:59 73.12 73.12 73.11 73.11 1.4K
13:00 73.07 73.07 73.06 73.06 1.4K
13:01 73.06 73.18 73.06 73.13 7.1K
13:03 73.15 73.16 73.15 73.16 2.9K
13:04 73.18 73.18 73.18 73.18 0.9K
13:05 73.19 73.22 73.18 73.18 4.8K
13:07 73.18 73.20 73.18 73.20 1.5K
13:08 73.20 73.22 73.20 73.22 0.4K
13:09 73.20 73.20 73.20 73.19 1.6K
13:10 73.16 73.16 73.16 73.16 3.0K
13:11 73.19 73.19 73.17 73.17 2.8K
13:12 73.20 73.20 73.20 73.19 0.8K
13:13 73.18 73.18 73.18 73.18 0.8K
13:14 73.17 73.19 73.17 73.19 0.7K
13:15 73.15 73.17 73.14 73.14 4.2K
13:18 73.11 73.11 73.05 73.08 6.0K
13:19 73.03 73.03 73.03 73.03 3.2K
13:20 73.02 73.02 72.99 72.99 17.5K
13:21 72.98 72.99 72.98 72.99 2.8K
13:22 73.00 73.06 72.94 73.06 3.0K
13:23 73.08 73.12 73.08 73.12 5.0K
13:24 73.14 73.14 73.14 73.14 0.5K
13:25 73.16 73.18 73.16 73.18 1.6K
13:26 73.22 73.22 73.19 73.19 4.0K
13:27 73.16 73.16 73.16 73.16 1.6K
13:28 73.15 73.15 73.15 73.15 1.4K
13:29 73.16 73.16 73.16 73.16 0.4K
13:30 73.16 73.16 73.16 73.16 0.7K
13:31 73.16 73.18 73.16 73.18 1.9K
13:32 73.15 73.15 73.15 73.15 0.8K
13:33 73.16 73.16 72.99 73.00 12.7K
13:34 73.00 73.02 73.00 73.02 6.1K
13:35 73.02 73.05 73.00 73.05 9.6K
13:37 73.04 73.07 73.04 73.07 7.0K
13:38 73.07 73.07 73.06 73.06 4.2K
13:39 73.07 73.07 73.07 73.07 1.1K
13:40 73.06 73.06 73.02 73.02 5.6K
13:41 73.05 73.05 73.05 73.05 0.2K
13:42 73.05 73.05 73.05 73.05 0.8K
13:43 73.02 73.02 73.01 73.01 1.7K
13:44 73.01 73.01 73.01 73.01 1.3K
13:45 73.04 73.04 73.04 73.04 0.8K
13:46 73.06 73.06 73.06 73.06 2.3K
13:47 73.10 73.12 73.00 73.05 30.1K
13:48 72.98 72.98 72.98 72.97 2.7K
13:49 73.02 73.02 73.02 73.02 1.8K
13:50 73.01 73.02 73.01 73.02 1.8K
13:51 73.04 73.13 73.04 73.13 14.0K
13:52 73.13 73.13 73.12 73.12 0.6K
13:53 73.10 73.11 73.06 73.06 9.0K
13:55 73.08 73.12 73.08 73.12 4.2K
13:56 73.13 73.13 73.12 73.12 1.9K
13:58 73.14 73.17 73.14 73.17 3.8K
14:00 73.22 73.23 73.22 73.22 4.4K
14:01 73.28 73.28 73.24 73.24 1.3K
14:02 73.23 73.23 73.21 73.21 1.8K
14:04 73.21 73.21 73.21 73.21 0.4K
14:05 73.24 73.24 73.21 73.21 1.7K
14:06 73.18 73.18 73.18 73.18 0.3K
14:07 73.19 73.19 73.19 73.19 0.5K
14:08 73.22 73.22 73.22 73.22 3.1K
14:09 73.13 73.13 73.13 73.13 1.3K
14:11 73.16 73.21 73.16 73.21 5.3K
14:12 73.22 73.24 73.22 73.24 1.2K
14:13 73.22 73.22 73.22 73.22 2.0K
14:14 73.19 73.19 73.19 73.19 1.1K
14:15 73.17 73.17 73.13 73.13 1.7K
14:17 73.06 73.06 73.06 73.06 1.2K
14:18 73.09 73.09 73.09 73.09 1.5K
14:19 73.08 73.08 73.08 73.08 1.4K
14:21 73.08 73.08 73.05 73.05 2.6K
14:22 73.04 73.04 72.99 72.99 4.7K
14:23 72.96 72.96 72.96 72.96 0.2K
14:24 72.96 73.04 72.96 73.04 2.1K
14:25 73.01 73.01 73.01 73.01 4.7K
14:26 72.98 72.98 72.98 72.98 0.9K
14:27 72.93 72.93 72.93 72.93 0.8K
14:28 72.94 72.94 72.86 72.86 5.7K
14:29 72.86 72.86 72.79 72.81 5.0K
14:30 72.83 72.89 72.83 72.85 3.2K
14:32 72.85 72.97 72.85 72.97 6.1K
14:34 72.97 72.97 72.96 72.96 0.4K
14:35 72.99 73.12 72.87 73.11 28.9K
14:36 73.14 73.15 73.12 73.12 3.1K
14:37 73.10 73.10 73.09 73.09 1.8K
14:38 73.10 73.12 73.09 73.09 4.8K
14:39 73.09 73.09 73.06 73.07 2.4K
14:40 73.04 73.05 73.04 73.04 2.1K
14:41 73.02 73.03 72.99 73.00 4.6K
14:42 73.00 73.02 73.00 73.02 2.9K
14:43 73.04 73.04 73.02 73.02 2.1K
14:44 73.03 73.04 73.03 73.04 2.3K
14:45 73.07 73.07 73.07 73.07 3.6K
14:46 73.07 73.07 73.07 73.07 1.0K
14:47 73.09 73.09 73.09 73.09 0.6K
14:48 73.08 73.08 73.06 73.08 1.9K
14:49 73.09 73.09 73.09 73.09 0.8K
14:50 73.09 73.13 73.08 73.13 4.5K
14:51 73.14 73.21 73.14 73.21 2.8K
14:52 73.24 73.24 73.22 73.22 1.8K
14:53 73.21 73.21 73.20 73.21 2.1K
14:54 73.22 73.25 73.20 73.20 4.2K
14:56 73.20 73.20 73.20 73.20 1.7K
14:58 73.22 73.22 73.20 73.20 3.8K
15:00 73.19 73.19 73.19 73.19 1.3K
15:01 73.20 73.20 73.17 73.17 2.9K
15:02 73.14 73.19 73.14 73.16 5.6K
15:03 73.14 73.14 73.14 73.14 1.6K
15:04 73.11 73.11 73.10 73.10 0.8K
15:05 73.09 73.12 73.07 73.12 5.3K
15:06 73.09 73.12 73.09 73.12 2.1K
15:07 73.11 73.14 73.11 73.14 4.6K
15:08 73.17 73.17 73.17 73.17 0.5K
15:09 73.17 73.17 73.11 73.11 3.1K
15:12 73.08 73.09 73.08 73.09 2.4K
15:13 73.08 73.15 73.08 73.15 1.1K
15:14 73.10 73.15 73.10 73.15 2.4K
15:15 73.19 73.19 73.19 73.19 0.7K
15:16 73.18 73.26 73.18 73.26 4.3K
15:18 73.30 73.33 73.30 73.33 1.7K
15:19 73.33 73.33 73.26 73.26 0.6K
15:20 73.29 73.31 73.29 73.31 6.3K
15:21 73.32 73.37 73.32 73.37 4.7K
15:22 73.37 73.38 73.35 73.35 5.8K
15:23 73.34 73.35 73.34 73.35 5.1K
15:24 73.32 73.32 73.32 73.32 2.6K
15:25 73.27 73.28 73.24 73.24 2.7K
15:26 73.22 73.22 73.21 73.21 2.0K
15:27 73.20 73.21 73.20 73.21 1.3K
15:28 73.21 73.26 73.21 73.26 15.3K
15:29 73.26 73.26 73.26 73.26 2.9K
15:30 73.29 73.29 73.29 73.29 2.3K
15:31 73.28 73.37 73.28 73.36 6.7K
15:32 73.36 73.37 73.36 73.36 3.7K
15:33 73.31 73.31 73.30 73.30 2.1K
15:34 73.26 73.29 73.26 73.28 7.7K
15:35 73.29 73.29 73.28 73.29 2.8K
15:36 73.27 73.29 73.27 73.27 4.2K
15:37 73.29 73.29 73.27 73.27 3.5K
15:38 73.27 73.27 73.24 73.25 2.0K
15:39 73.21 73.21 73.14 73.18 10.9K
15:40 73.10 73.12 73.09 73.09 8.9K
15:41 73.07 73.11 73.04 73.11 7.1K
15:42 73.10 73.10 73.10 73.10 1.8K
15:43 73.07 73.07 73.01 73.05 7.9K
15:44 73.03 73.06 73.03 73.06 2.1K
15:45 73.05 73.06 73.03 73.03 9.4K
15:46 73.07 73.07 72.96 72.97 15.2K
15:47 72.94 73.06 72.94 73.06 11.6K
15:48 73.09 73.09 73.01 73.04 8.6K
15:49 72.99 73.06 72.98 73.06 18.5K
15:50 73.00 73.05 73.00 73.05 15.8K
15:51 73.07 73.10 73.06 73.10 11.7K
15:52 73.05 73.05 72.99 73.05 21.6K
15:53 73.06 73.06 72.99 72.99 17.1K
15:54 72.95 73.02 72.95 73.02 28.0K
15:55 73.02 73.06 72.98 72.99 26.6K
15:56 73.00 73.03 72.90 73.03 18.0K
15:57 73.03 73.24 73.03 73.24 18.2K
15:58 73.23 73.25 73.20 73.19 60.6K
15:59 73.14 73.14 73.03 73.12 375.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles