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 73.78 73.88 73.78 73.88 14.9K
09:31 73.88 73.88 73.88 73.88 1.2K
09:32 74.06 74.11 73.83 73.83 1.9K
09:34 73.87 73.87 73.87 73.87 0.3K
09:35 74.00 74.00 74.00 74.00 0.3K
09:36 73.73 73.73 73.54 73.63 3.5K
09:37 73.70 73.70 73.62 73.61 0.6K
09:39 73.69 73.69 73.62 73.68 1.6K
09:40 73.71 73.72 73.38 73.38 3.5K
09:41 73.15 73.17 73.15 73.17 1.9K
09:42 73.34 73.34 73.34 73.34 0.1K
09:43 73.06 73.06 73.06 73.06 1.9K
09:44 73.19 73.19 73.19 73.19 1.2K
09:45 73.00 73.09 73.00 73.08 1.2K
09:46 73.13 73.23 73.11 73.22 3.5K
09:47 73.66 73.66 73.46 73.55 27.5K
09:48 73.69 73.69 73.57 73.57 1.6K
09:49 73.57 73.67 73.48 73.47 7.6K
09:50 73.58 73.67 73.37 73.66 8.0K
09:51 73.69 73.78 73.69 73.78 5.4K
09:52 73.94 74.10 73.86 74.10 7.2K
09:53 74.10 74.14 73.99 74.00 4.0K
09:54 73.92 73.92 73.74 73.74 3.5K
09:55 73.72 73.72 73.52 73.52 2.7K
09:56 73.51 73.51 73.48 73.48 1.2K
09:57 73.55 73.55 73.55 73.55 1.7K
09:58 73.60 73.60 73.50 73.50 0.8K
09:59 73.54 73.54 73.43 73.43 1.4K
10:00 73.57 73.57 73.47 73.49 2.3K
10:01 73.48 73.75 73.40 73.75 31.3K
10:02 73.90 73.92 73.87 73.91 1.6K
10:03 73.96 74.22 73.96 74.22 4.7K
10:04 74.46 74.62 74.46 74.61 3.9K
10:05 74.48 74.48 74.16 74.16 6.1K
10:06 74.10 74.31 74.10 74.31 1.8K
10:07 74.21 74.29 74.19 74.29 2.0K
10:08 74.46 74.46 74.27 74.44 1.7K
10:09 74.33 74.52 74.33 74.51 1.5K
10:10 74.36 74.62 74.36 74.62 2.6K
10:11 74.61 74.63 74.61 74.62 2.7K
10:12 74.61 74.61 74.53 74.61 3.1K
10:13 74.82 74.90 74.67 74.69 7.1K
10:14 74.77 74.77 74.76 74.77 1.1K
10:15 74.66 74.72 74.66 74.72 1.1K
10:16 74.79 74.79 74.77 74.77 0.9K
10:17 74.83 74.83 74.76 74.83 3.0K
10:18 74.83 74.91 74.83 74.86 3.3K
10:19 74.88 75.02 74.88 74.91 8.8K
10:20 75.10 75.10 75.10 75.10 3.0K
10:21 75.12 75.13 75.07 75.13 8.2K
10:22 75.12 75.25 75.12 75.25 6.2K
10:23 75.25 75.29 75.14 75.29 5.2K
10:24 75.34 75.35 75.17 75.17 6.9K
10:25 75.23 75.23 75.02 75.07 7.8K
10:26 75.05 75.05 74.98 74.98 4.2K
10:27 74.97 74.97 74.74 74.74 1.8K
10:28 74.74 74.74 74.68 74.68 2.6K
10:29 74.76 74.76 74.74 74.75 2.0K
10:30 74.74 74.74 74.74 74.74 0.3K
10:31 74.67 74.67 74.55 74.55 3.8K
10:32 74.45 74.57 74.45 74.57 3.1K
10:33 74.48 74.48 74.48 74.48 0.3K
10:34 74.58 74.60 74.54 74.60 15.1K
10:35 74.60 74.61 74.52 74.52 5.2K
10:36 74.64 74.87 74.64 74.77 2.9K
10:37 74.76 74.77 74.76 74.77 1.8K
10:38 74.88 74.88 74.79 74.86 3.3K
10:39 74.73 74.73 74.73 74.73 2.6K
10:40 74.69 74.86 74.69 74.86 5.0K
10:42 74.90 74.90 74.88 74.88 2.7K
10:43 74.95 75.07 74.95 75.07 5.4K
10:45 75.12 75.24 75.09 75.24 1.0K
10:46 75.24 75.24 75.01 75.01 3.8K
10:47 74.97 75.02 74.90 75.02 2.3K
10:48 74.95 74.95 74.88 74.88 1.1K
10:49 74.89 74.89 74.89 74.89 1.4K
10:50 74.85 74.98 74.81 74.98 5.7K
10:51 75.08 75.08 75.08 75.08 0.7K
10:52 75.01 75.01 74.94 74.94 3.4K
10:53 74.99 75.12 74.96 74.96 3.8K
10:54 75.14 75.14 75.03 75.12 5.9K
10:56 75.28 75.28 75.10 75.24 3.2K
10:58 75.02 75.03 74.89 75.03 4.4K
10:59 74.93 75.06 74.93 75.05 7.8K
11:00 75.05 75.10 75.05 75.10 0.8K
11:01 75.04 75.09 74.95 74.94 2.3K
11:02 75.03 75.07 75.03 75.03 5.2K
11:03 75.00 75.00 75.00 75.00 1.8K
11:04 74.99 75.18 74.99 75.16 11.7K
11:05 75.22 75.22 75.22 75.22 2.1K
11:06 75.47 75.47 75.47 75.47 0.6K
11:07 75.50 75.51 75.47 75.51 1.3K
11:08 75.63 75.69 75.58 75.58 6.1K
11:09 75.63 75.63 75.45 75.45 2.2K
11:10 75.56 75.57 75.56 75.57 0.6K
11:11 75.55 75.55 75.42 75.42 5.2K
11:12 75.29 75.31 75.25 75.31 9.0K
11:13 75.33 75.33 75.31 75.31 5.1K
11:14 75.29 75.29 75.23 75.23 1.5K
11:15 75.33 75.33 75.32 75.32 8.0K
11:16 75.34 75.34 75.24 75.24 0.6K
11:17 75.34 75.34 75.10 75.10 7.0K
11:18 75.17 75.29 75.17 75.24 12.6K
11:19 75.17 75.27 75.17 75.27 4.0K
11:20 75.26 75.26 75.21 75.21 1.3K
11:21 75.26 75.28 75.26 75.28 1.5K
11:22 75.32 75.32 75.32 75.32 1.1K
11:23 75.30 75.31 75.30 75.31 3.1K
11:24 75.42 75.90 75.42 75.76 32.4K
11:25 75.90 75.90 75.90 75.90 0.2K
11:26 75.72 75.72 75.72 75.72 0.4K
11:27 75.71 75.71 75.65 75.65 4.1K
11:28 75.63 75.66 75.63 75.66 1.6K
11:29 75.70 75.70 75.70 75.70 0.3K
11:30 75.80 75.80 75.80 75.80 1.7K
11:31 75.80 75.83 75.80 75.83 1.8K
11:32 75.85 75.87 75.85 75.86 2.1K
11:33 75.99 75.99 75.96 75.96 1.3K
11:34 75.83 75.83 75.79 75.79 1.7K
11:35 75.68 75.68 75.67 75.67 4.6K
11:36 75.61 75.61 75.56 75.56 1.7K
11:37 75.51 75.51 75.51 75.51 1.6K
11:38 75.31 75.31 75.28 75.28 1.8K
11:39 75.22 75.36 75.22 75.36 2.9K
11:40 75.40 75.40 75.31 75.36 1.3K
11:41 75.35 75.47 75.32 75.47 2.9K
11:42 75.42 75.42 75.42 75.42 2.6K
11:43 75.37 75.37 75.37 75.37 0.7K
11:44 75.44 75.44 75.35 75.35 1.4K
11:45 75.38 75.46 75.36 75.46 3.5K
11:46 75.44 75.44 75.44 75.44 0.9K
11:47 75.44 75.44 75.31 75.31 0.6K
11:48 75.44 75.44 75.44 75.44 0.4K
11:49 75.32 75.32 75.26 75.31 3.9K
11:51 75.22 75.22 75.21 75.21 1.5K
11:52 75.20 75.22 75.20 75.22 0.4K
11:53 75.21 75.21 75.21 75.21 1.7K
11:54 75.28 75.28 75.28 75.28 0.7K
11:55 75.17 75.17 75.17 75.17 0.4K
11:56 75.21 75.24 75.17 75.24 1.3K
11:57 75.18 75.18 75.18 75.18 1.5K
11:58 75.30 75.36 75.30 75.30 1.8K
11:59 75.27 75.27 75.22 75.22 2.0K
12:00 75.18 75.24 75.18 75.24 1.6K
12:01 75.28 75.31 75.28 75.31 2.8K
12:02 75.32 75.32 75.32 75.32 1.5K
12:03 75.26 75.38 75.26 75.33 2.3K
12:05 75.39 75.40 75.27 75.40 1.3K
12:06 75.50 75.50 75.45 75.50 4.8K
12:07 75.44 75.54 75.44 75.54 18.9K
12:08 75.64 75.68 75.63 75.63 2.5K
12:09 75.57 75.57 75.54 75.54 4.9K
12:11 75.56 75.64 75.56 75.64 1.3K
12:12 75.63 75.63 75.63 75.63 1.3K
12:13 75.67 75.67 75.67 75.67 1.0K
12:14 75.70 75.70 75.70 75.70 1.7K
12:15 75.75 75.80 75.71 75.71 5.4K
12:17 75.85 75.85 75.85 75.85 1.6K
12:18 75.79 75.79 75.79 75.79 0.4K
12:19 75.85 75.85 75.85 75.85 1.1K
12:20 75.84 75.87 75.77 75.77 5.2K
12:21 75.73 75.73 75.73 75.73 0.3K
12:22 75.73 75.73 75.68 75.68 3.1K
12:23 75.75 75.78 75.75 75.77 1.6K
12:24 75.84 75.88 75.79 75.82 2.5K
12:25 75.77 75.77 75.77 75.77 2.1K
12:26 75.72 75.80 75.72 75.72 0.6K
12:27 75.72 75.76 75.72 75.76 2.2K
12:28 75.71 75.76 75.71 75.76 1.9K
12:29 75.73 75.75 75.73 75.75 0.7K
12:30 75.72 75.72 75.59 75.59 2.9K
12:31 75.62 75.63 75.62 75.63 2.3K
12:34 75.60 75.61 75.60 75.61 0.9K
12:36 75.61 75.69 75.61 75.68 3.7K
12:37 75.66 75.72 75.66 75.72 1.1K
12:38 75.75 75.80 75.75 75.80 1.0K
12:39 75.73 75.78 75.73 75.78 0.6K
12:40 75.86 75.86 75.71 75.71 2.5K
12:41 75.71 75.71 75.71 75.71 0.8K
12:42 75.75 75.75 75.75 75.74 1.3K
12:43 75.71 75.72 75.71 75.72 0.4K
12:44 75.75 75.88 75.75 75.85 2.1K
12:45 75.86 75.88 75.83 75.83 1.5K
12:46 75.84 75.84 75.84 75.84 1.1K
12:47 75.87 75.87 75.87 75.87 0.2K
12:48 75.89 75.89 75.69 75.69 8.4K
12:49 75.69 75.73 75.69 75.73 1.2K
12:50 75.72 75.72 75.68 75.68 2.1K
12:52 75.74 75.74 75.74 75.74 0.5K
12:53 75.81 75.81 75.81 75.81 0.5K
12:54 75.75 75.75 75.74 75.74 0.8K
12:55 75.70 75.74 75.66 75.66 1.9K
12:56 75.66 75.72 75.66 75.72 1.7K
12:57 75.78 75.83 75.74 75.83 2.3K
12:58 75.72 75.72 75.72 75.72 2.6K
12:59 75.72 75.72 75.72 75.72 1.3K
13:03 75.79 75.79 75.76 75.76 2.3K
13:05 75.70 75.70 75.70 75.70 2.0K
13:06 75.65 75.65 75.64 75.64 0.6K
13:07 75.65 75.65 75.65 75.65 2.2K
13:09 75.60 75.60 75.60 75.60 0.9K
13:10 75.59 75.59 75.59 75.59 1.0K
13:11 75.51 75.52 75.51 75.52 1.9K
13:13 75.52 75.59 75.52 75.59 3.4K
13:14 75.58 75.59 75.58 75.59 1.7K
13:16 75.46 75.46 75.46 75.46 3.4K
13:17 75.44 75.44 75.44 75.44 0.3K
13:18 75.46 75.46 75.46 75.46 0.1K
13:19 75.46 75.46 75.45 75.45 1.2K
13:20 75.47 75.53 75.47 75.53 2.2K
13:21 75.55 75.55 75.50 75.55 1.9K
13:23 75.47 75.47 75.44 75.44 1.7K
13:24 75.41 75.44 75.41 75.44 6.2K
13:25 75.44 75.44 75.44 75.44 1.4K
13:26 75.44 75.44 75.44 75.44 0.4K
13:27 75.47 75.49 75.40 75.49 1.8K
13:28 75.58 75.58 75.50 75.50 3.1K
13:29 75.51 75.52 75.51 75.52 0.6K
13:30 75.51 75.51 75.51 75.51 1.3K
13:31 75.51 75.51 75.51 75.51 1.4K
13:32 75.51 75.51 75.51 75.51 8.7K
13:33 75.45 75.45 75.44 75.44 2.4K
13:34 75.42 75.42 75.42 75.42 1.5K
13:35 75.41 75.41 75.32 75.32 2.9K
13:36 75.28 75.28 75.27 75.27 8.3K
13:37 75.24 75.31 75.24 75.31 7.5K
13:38 75.33 75.33 75.33 75.33 2.8K
13:39 75.28 75.28 75.28 75.28 0.3K
13:40 75.24 75.25 75.20 75.20 2.6K
13:41 75.20 75.24 75.20 75.19 0.9K
13:42 75.20 75.20 75.20 75.19 1.4K
13:43 75.25 75.36 75.25 75.36 9.8K
13:45 75.34 75.35 75.34 75.35 1.6K
13:46 75.30 75.32 75.30 75.32 3.0K
13:47 75.29 75.29 75.23 75.23 1.5K
13:48 75.25 75.27 75.25 75.27 1.2K
13:49 75.28 75.30 75.28 75.30 1.2K
13:50 75.31 75.31 75.27 75.27 19.0K
13:51 75.27 75.27 75.27 75.27 4.3K
13:52 75.27 75.27 75.27 75.27 1.4K
13:53 75.29 75.36 75.29 75.36 3.5K
13:54 75.36 75.36 75.33 75.33 2.8K
13:56 75.49 75.49 75.49 75.49 1.3K
13:57 75.47 75.47 75.47 75.47 0.8K
13:58 75.52 75.53 75.47 75.53 2.0K
13:59 75.48 75.48 75.48 75.48 0.4K
14:00 75.53 75.53 75.53 75.53 1.6K
14:02 75.56 75.57 75.53 75.57 0.8K
14:03 75.47 75.53 75.47 75.53 1.0K
14:04 75.53 75.53 75.51 75.51 7.3K
14:05 75.52 75.56 75.52 75.56 0.9K
14:06 75.61 75.61 75.60 75.60 1.4K
14:07 75.60 75.60 75.57 75.60 1.4K
14:08 75.53 75.64 75.53 75.59 2.2K
14:09 75.59 75.64 75.55 75.57 4.1K
14:11 75.53 75.60 75.53 75.60 1.2K
14:12 75.60 75.60 75.60 75.60 2.2K
14:13 75.68 75.69 75.66 75.66 2.0K
14:14 75.72 75.74 75.70 75.74 1.6K
14:15 75.74 75.74 75.69 75.72 3.1K
14:16 75.74 75.77 75.74 75.77 3.8K
14:18 75.76 75.76 75.76 75.76 0.8K
14:19 75.78 75.78 75.78 75.78 0.8K
14:20 75.70 75.76 75.70 75.74 3.7K
14:21 75.74 75.74 75.74 75.74 0.2K
14:22 75.69 75.69 75.66 75.66 2.8K
14:23 75.70 75.73 75.70 75.73 6.1K
14:24 75.68 75.68 75.67 75.67 2.2K
14:25 75.51 75.60 75.51 75.60 4.0K
14:26 75.56 75.56 75.56 75.56 4.1K
14:27 75.59 75.59 75.56 75.56 0.9K
14:28 75.55 75.55 75.55 75.55 0.1K
14:29 75.62 75.64 75.60 75.64 2.2K
14:30 75.65 75.71 75.65 75.71 1.2K
14:32 75.67 75.67 75.67 75.67 0.8K
14:34 75.71 75.71 75.71 75.71 0.7K
14:35 75.65 75.69 75.65 75.65 0.5K
14:36 75.70 75.70 75.66 75.67 3.4K
14:37 75.68 75.68 75.62 75.62 5.1K
14:38 75.61 75.61 75.61 75.61 0.5K
14:40 75.61 75.61 75.61 75.61 0.9K
14:41 75.57 75.62 75.55 75.59 4.2K
14:43 75.60 75.60 75.60 75.60 0.5K
14:44 75.65 75.67 75.65 75.67 1.5K
14:46 75.67 75.72 75.61 75.71 1.7K
14:47 75.63 75.63 75.63 75.63 0.3K
14:48 75.72 75.72 75.67 75.67 0.6K
14:49 75.72 75.72 75.65 75.65 4.4K
14:50 75.69 75.70 75.69 75.70 2.4K
14:51 75.66 75.66 75.64 75.64 3.1K
14:53 75.66 75.66 75.66 75.66 0.1K
14:54 75.62 75.66 75.62 75.66 2.0K
14:55 75.64 75.66 75.64 75.66 14.6K
14:56 75.68 75.73 75.67 75.73 3.8K
14:58 75.72 75.73 75.70 75.73 2.1K
14:59 75.68 75.70 75.67 75.67 2.2K
15:00 75.68 75.68 75.62 75.66 3.5K
15:01 75.66 75.66 75.66 75.66 0.9K
15:02 75.61 75.63 75.59 75.63 4.9K
15:04 75.71 75.71 75.71 75.71 1.0K
15:05 75.72 75.72 75.72 75.72 0.4K
15:06 75.74 75.87 75.74 75.85 7.5K
15:07 75.88 75.92 75.88 75.88 10.4K
15:08 75.88 75.88 75.88 75.88 1.6K
15:09 75.85 75.85 75.84 75.84 2.3K
15:10 75.90 75.91 75.87 75.90 2.3K
15:11 75.87 75.87 75.84 75.84 1.8K
15:12 75.84 75.89 75.84 75.89 2.4K
15:13 75.83 75.83 75.83 75.83 0.7K
15:14 75.87 75.87 75.87 75.86 1.5K
15:15 75.83 75.87 75.82 75.82 2.9K
15:16 75.83 75.86 75.83 75.86 1.4K
15:17 75.86 75.89 75.85 75.89 2.4K
15:18 75.90 75.92 75.90 75.92 2.1K
15:19 75.95 76.02 75.94 76.02 11.9K
15:20 76.05 76.05 76.03 76.03 1.1K
15:21 76.06 76.07 76.04 76.06 6.8K
15:22 76.00 76.01 76.00 76.01 2.3K
15:23 76.04 76.09 76.04 76.08 4.4K
15:24 76.01 76.03 75.99 76.00 3.2K
15:25 75.99 75.99 75.96 75.96 1.5K
15:26 76.01 76.07 76.01 76.07 5.0K
15:27 76.07 76.07 76.00 76.00 2.3K
15:28 76.02 76.06 76.02 76.02 1.9K
15:29 76.06 76.06 76.02 76.02 2.1K
15:30 76.05 76.07 75.99 75.99 5.6K
15:31 76.02 76.03 76.02 76.03 1.3K
15:32 75.98 75.98 75.98 75.98 3.0K
15:33 75.96 75.98 75.95 75.98 4.7K
15:34 76.01 76.01 76.01 76.01 2.0K
15:35 76.05 76.05 76.01 76.01 0.9K
15:36 76.01 76.03 76.00 76.00 1.9K
15:37 75.99 76.00 75.99 75.99 5.9K
15:38 75.96 76.01 75.96 76.01 1.6K
15:39 76.03 76.04 76.01 76.04 3.3K
15:40 76.04 76.04 76.01 76.01 4.0K
15:41 76.03 76.03 76.02 76.02 4.1K
15:42 76.00 76.03 75.99 75.99 4.3K
15:43 76.03 76.05 76.03 76.04 8.3K
15:44 76.02 76.02 76.02 76.02 0.4K
15:45 76.04 76.11 76.04 76.11 5.8K
15:46 76.10 76.11 76.10 76.10 2.4K
15:47 76.11 76.12 76.11 76.12 5.0K
15:48 76.12 76.16 76.12 76.16 4.4K
15:49 76.15 76.22 76.15 76.22 10.2K
15:50 76.26 76.39 76.26 76.36 7.1K
15:51 76.41 76.44 76.39 76.40 10.9K
15:52 76.40 76.44 76.40 76.44 5.9K
15:53 76.46 76.46 76.43 76.43 7.9K
15:54 76.40 76.43 76.40 76.42 11.3K
15:55 76.43 76.43 76.34 76.36 14.6K
15:56 76.42 76.42 76.38 76.39 18.9K
15:57 76.39 76.44 76.38 76.44 14.2K
15:58 76.44 76.46 76.42 76.46 28.1K
15:59 76.46 76.46 76.36 76.38 265.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles