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 77.58 77.58 76.96 76.96 8.7K
09:31 76.94 76.94 76.94 76.94 1.5K
09:32 76.84 77.12 76.84 77.11 4.0K
09:33 77.41 77.68 77.41 77.68 5.9K
09:35 77.65 77.65 77.65 77.65 1.0K
09:36 77.33 77.65 77.33 77.33 1.9K
09:37 76.83 76.83 76.83 76.83 0.2K
09:38 77.16 77.16 76.82 76.82 1.0K
09:39 77.16 77.16 77.16 77.16 0.7K
09:40 76.78 76.78 76.78 76.78 5.4K
09:41 76.78 76.78 76.78 76.78 0.4K
09:42 77.03 77.45 76.90 77.45 4.7K
09:43 77.37 77.47 77.24 77.33 3.1K
09:44 77.34 77.34 77.34 77.33 0.4K
09:45 77.34 77.50 77.28 77.28 3.7K
09:46 77.29 77.38 77.29 77.38 2.4K
09:47 77.20 77.20 77.05 77.05 3.8K
09:48 77.05 77.05 77.05 77.05 0.4K
09:49 76.76 76.76 76.76 76.76 1.0K
09:50 76.53 77.10 76.53 77.10 0.5K
09:51 76.56 76.56 76.33 76.42 2.0K
09:52 76.50 76.57 76.20 76.52 1.8K
09:53 76.24 76.43 76.24 76.43 1.3K
09:54 76.45 76.47 76.07 76.08 15.3K
09:55 76.36 76.36 76.25 76.25 11.0K
09:56 76.59 76.59 76.43 76.43 4.0K
09:57 76.61 76.61 76.52 76.52 2.4K
09:58 76.55 76.55 76.55 76.55 1.6K
09:59 76.58 76.58 76.58 76.58 0.3K
10:00 76.74 76.74 76.74 76.74 3.2K
10:01 76.81 76.88 76.81 76.88 2.3K
10:02 76.93 76.94 76.93 76.94 4.6K
10:04 76.77 76.77 76.77 76.77 0.4K
10:05 76.50 76.50 76.48 76.48 11.8K
10:06 76.44 76.46 76.37 76.41 6.6K
10:08 76.50 76.50 76.19 76.24 4.2K
10:09 76.24 76.24 76.12 76.13 1.9K
10:10 76.29 76.43 76.29 76.36 6.5K
10:11 76.33 76.33 76.28 76.28 4.6K
10:14 76.12 76.19 76.12 76.19 1.4K
10:15 76.09 76.09 75.95 75.95 4.2K
10:16 75.93 76.00 75.77 76.00 3.6K
10:17 75.77 75.84 75.71 75.83 5.6K
10:18 75.81 75.81 75.68 75.81 3.7K
10:19 75.81 75.96 75.81 75.86 12.2K
10:20 75.86 75.90 75.70 75.86 2.0K
10:21 75.86 76.11 75.79 76.01 11.2K
10:22 76.11 76.11 76.11 76.11 3.3K
10:23 76.16 76.16 76.16 76.16 0.7K
10:24 76.20 76.26 76.20 76.26 1.8K
10:25 76.28 76.28 76.28 76.28 0.5K
10:26 76.05 76.05 76.05 76.05 0.1K
10:27 76.05 76.08 75.97 75.97 2.5K
10:28 75.89 75.89 75.77 75.77 0.4K
10:29 75.89 75.89 75.77 75.77 1.1K
10:30 75.73 75.86 75.71 75.74 1.8K
10:31 75.87 75.87 75.74 75.81 1.6K
10:32 75.91 75.91 75.91 75.91 1.4K
10:33 75.63 75.84 75.63 75.84 2.3K
10:34 75.63 75.78 75.63 75.78 1.5K
10:35 75.66 75.66 75.66 75.66 0.1K
10:36 75.79 75.86 75.75 75.82 4.4K
10:37 75.87 76.04 75.82 76.04 6.3K
10:38 76.07 76.18 76.01 76.18 5.4K
10:39 76.00 76.03 76.00 76.03 2.5K
10:40 76.00 76.00 76.00 76.00 1.1K
10:41 75.93 76.10 75.93 76.10 2.1K
10:42 76.04 76.10 76.04 76.10 2.0K
10:43 75.96 76.04 75.96 76.04 2.9K
10:44 76.04 76.11 76.01 76.11 2.3K
10:45 75.98 75.98 75.98 75.98 0.9K
10:46 75.98 75.98 75.77 75.77 2.2K
10:47 75.80 75.88 75.80 75.86 1.3K
10:48 75.82 75.82 75.80 75.80 1.4K
10:49 75.80 75.80 75.77 75.77 1.1K
10:50 75.80 75.80 75.69 75.69 1.6K
10:51 75.68 75.85 75.68 75.68 2.8K
10:52 75.71 75.80 75.71 75.80 2.3K
10:53 75.81 75.81 75.80 75.80 1.9K
10:54 75.80 75.80 75.73 75.77 2.8K
10:55 75.82 75.82 75.58 75.58 12.7K
10:56 75.75 75.75 75.58 75.58 16.9K
10:57 75.68 75.68 75.62 75.62 2.3K
10:58 75.69 75.69 75.59 75.59 3.7K
10:59 75.70 75.81 75.66 75.66 7.8K
11:00 75.79 75.79 75.79 75.79 2.4K
11:03 75.72 75.79 75.72 75.79 9.1K
11:04 75.50 75.56 75.50 75.56 2.3K
11:05 75.56 75.64 75.56 75.64 4.9K
11:06 75.66 75.71 75.66 75.71 8.9K
11:07 75.71 75.71 75.71 75.71 1.0K
11:09 75.70 75.82 75.70 75.82 3.1K
11:10 75.82 75.86 75.82 75.86 11.2K
11:11 75.91 75.91 75.85 75.85 3.7K
11:12 75.85 75.88 75.85 75.85 3.0K
11:13 75.85 75.85 75.82 75.82 1.3K
11:14 75.79 75.79 75.79 75.79 4.3K
11:15 75.79 75.89 75.79 75.83 9.9K
11:16 75.83 75.89 75.83 75.87 8.2K
11:17 75.87 75.95 75.85 75.95 4.8K
11:18 75.98 75.98 75.96 75.96 0.9K
11:19 76.07 76.07 76.01 76.01 1.5K
11:20 76.05 76.08 76.05 76.08 10.7K
11:21 76.14 76.27 76.14 76.27 3.0K
11:22 76.25 76.25 76.25 76.25 1.6K
11:23 76.25 76.25 76.25 76.25 1.0K
11:24 76.25 76.25 76.25 76.25 0.8K
11:25 76.38 76.38 76.38 76.38 2.9K
11:26 76.50 76.50 76.50 76.50 1.7K
11:27 76.47 76.47 76.44 76.44 7.1K
11:29 76.45 76.45 76.45 76.45 0.4K
11:30 76.50 76.50 76.30 76.30 9.3K
11:31 76.49 76.49 76.42 76.42 6.8K
11:32 76.50 76.58 76.50 76.58 4.5K
11:33 76.61 76.61 76.61 76.61 1.8K
11:35 76.69 76.69 76.69 76.69 1.2K
11:36 76.62 76.62 76.62 76.62 2.1K
11:38 76.60 76.60 76.60 76.60 2.3K
11:39 76.54 76.54 76.54 76.54 0.2K
11:40 76.60 76.60 76.54 76.56 1.4K
11:41 76.55 76.55 76.48 76.48 14.7K
11:42 76.55 76.63 76.55 76.63 2.7K
11:43 76.61 76.61 76.61 76.61 2.3K
11:46 76.49 76.57 76.49 76.57 1.0K
11:47 76.53 76.53 76.51 76.51 1.3K
11:48 76.50 76.50 76.50 76.50 1.2K
11:49 76.45 76.45 76.43 76.43 1.0K
11:50 76.38 76.38 76.38 76.38 0.6K
11:51 76.39 76.39 76.39 76.39 2.5K
11:52 76.31 76.31 76.30 76.30 2.3K
11:53 76.25 76.28 76.24 76.28 4.0K
11:54 76.25 76.31 76.23 76.23 7.6K
11:55 76.26 76.26 76.25 76.25 0.9K
11:56 76.23 76.23 76.06 76.06 2.0K
11:57 76.11 76.11 76.09 76.09 0.7K
11:58 76.11 76.19 76.11 76.19 2.7K
11:59 76.17 76.17 76.17 76.17 0.9K
12:00 76.13 76.15 76.13 76.15 0.9K
12:01 76.15 76.20 76.15 76.20 3.7K
12:02 76.24 76.27 76.24 76.26 25.4K
12:03 76.33 76.33 76.29 76.29 1.1K
12:04 76.33 76.34 76.33 76.34 1.5K
12:05 76.34 76.34 76.34 76.34 1.3K
12:07 76.33 76.33 76.25 76.25 1.7K
12:08 76.22 76.31 76.22 76.31 7.2K
12:09 76.29 76.29 76.27 76.27 0.8K
12:10 76.30 76.31 76.30 76.31 4.3K
12:11 76.31 76.31 76.31 76.31 0.8K
12:12 76.29 76.29 76.26 76.26 1.5K
12:13 76.26 76.26 76.23 76.23 0.5K
12:14 76.25 76.25 76.25 76.25 0.4K
12:15 76.29 76.34 76.26 76.33 10.9K
12:17 76.29 76.44 76.29 76.44 11.5K
12:18 76.45 76.47 76.43 76.47 11.5K
12:19 76.50 76.53 76.50 76.53 3.6K
12:21 76.55 76.55 76.55 76.55 1.0K
12:22 76.50 76.50 76.49 76.49 2.2K
12:23 76.50 76.50 76.50 76.50 2.7K
12:24 76.46 76.52 76.46 76.52 12.1K
12:25 76.55 76.59 76.55 76.59 1.9K
12:26 76.62 76.62 76.62 76.62 1.0K
12:27 76.60 76.60 76.52 76.52 3.3K
12:28 76.59 76.59 76.59 76.58 2.4K
12:29 76.59 76.59 76.57 76.57 2.9K
12:30 76.59 76.59 76.59 76.59 8.9K
12:31 76.67 76.67 76.61 76.61 2.4K
12:33 76.58 76.58 76.58 76.58 1.8K
12:35 76.48 76.53 76.48 76.48 0.8K
12:36 76.46 76.46 76.46 76.46 1.5K
12:37 76.34 76.34 76.25 76.25 0.9K
12:38 76.38 76.38 76.26 76.26 1.5K
12:39 76.34 76.34 76.30 76.30 4.4K
12:40 76.36 76.36 76.30 76.30 1.7K
12:41 76.28 76.28 76.28 76.28 0.8K
12:42 76.23 76.27 76.23 76.25 12.9K
12:43 76.25 76.29 76.21 76.29 10.5K
12:45 76.31 76.38 76.30 76.38 12.2K
12:46 76.41 76.41 76.38 76.38 3.7K
12:48 76.30 76.30 76.30 76.30 1.7K
12:49 76.28 76.28 76.28 76.28 5.3K
12:50 76.24 76.24 76.23 76.23 1.2K
12:51 76.26 76.26 76.26 76.26 0.2K
12:52 76.28 76.34 76.28 76.34 7.8K
12:53 76.32 76.32 76.32 76.32 3.3K
12:54 76.32 76.33 76.32 76.33 4.8K
12:55 76.34 76.34 76.29 76.29 4.6K
12:56 76.27 76.27 76.23 76.23 1.6K
12:59 76.22 76.27 76.21 76.27 1.9K
13:00 76.27 76.27 76.26 76.27 5.2K
13:01 76.28 76.35 76.28 76.29 7.3K
13:02 76.40 76.40 76.40 76.40 9.3K
13:03 76.40 76.40 76.40 76.40 0.9K
13:04 76.42 76.42 76.42 76.42 1.3K
13:05 76.36 76.36 76.36 76.36 1.5K
13:06 76.42 76.46 76.42 76.46 4.2K
13:07 76.47 76.49 76.47 76.49 2.1K
13:08 76.44 76.45 76.44 76.45 3.1K
13:09 76.52 76.52 76.52 76.52 1.5K
13:10 76.50 76.50 76.50 76.50 0.3K
13:11 76.50 76.55 76.50 76.55 2.6K
13:12 76.49 76.49 76.49 76.49 1.3K
13:13 76.46 76.46 76.42 76.42 1.7K
13:14 76.40 76.40 76.40 76.40 0.7K
13:15 76.45 76.45 76.42 76.44 2.1K
13:16 76.48 76.52 76.48 76.50 2.8K
13:18 76.47 76.47 76.47 76.47 0.9K
13:20 76.43 76.43 76.43 76.43 0.4K
13:21 76.52 76.52 76.50 76.50 2.3K
13:22 76.53 76.53 76.49 76.49 13.4K
13:23 76.48 76.48 76.48 76.48 1.5K
13:24 76.51 76.51 76.41 76.41 1.8K
13:25 76.43 76.43 76.36 76.36 5.7K
13:26 76.40 76.40 76.38 76.38 2.1K
13:27 76.38 76.49 76.38 76.49 11.3K
13:28 76.46 76.51 76.46 76.51 1.9K
13:29 76.50 76.51 76.47 76.51 0.7K
13:30 76.47 76.66 76.47 76.60 5.1K
13:31 76.56 76.56 76.56 76.56 1.5K
13:33 76.57 76.57 76.57 76.57 1.1K
13:34 76.56 76.61 76.56 76.61 3.9K
13:35 76.64 76.64 76.64 76.64 3.0K
13:36 76.67 76.67 76.66 76.66 2.2K
13:37 76.65 76.65 76.64 76.64 4.3K
13:38 76.67 76.67 76.67 76.67 0.4K
13:39 76.68 76.68 76.68 76.68 0.3K
13:40 76.68 76.68 76.63 76.66 9.8K
13:41 76.70 76.70 76.70 76.69 0.5K
13:42 76.68 76.68 76.68 76.68 1.2K
13:43 76.70 76.76 76.70 76.76 1.0K
13:44 76.75 76.76 76.75 76.76 0.9K
13:45 76.76 76.78 76.76 76.78 3.0K
13:46 76.74 76.74 76.72 76.73 2.3K
13:47 76.73 76.76 76.73 76.76 6.7K
13:49 76.73 76.73 76.73 76.73 3.9K
13:50 76.76 76.76 76.70 76.69 7.1K
13:51 76.66 76.66 76.66 76.66 1.4K
13:52 76.68 76.69 76.66 76.69 5.1K
13:53 76.71 76.71 76.66 76.66 0.5K
13:54 76.71 76.71 76.70 76.70 1.2K
13:55 76.67 76.69 76.64 76.64 1.8K
13:56 76.67 76.68 76.67 76.68 0.6K
13:57 76.63 76.63 76.63 76.63 1.2K
13:58 76.64 76.64 76.64 76.64 0.9K
13:59 76.64 76.64 76.60 76.60 1.2K
14:00 76.62 76.62 76.58 76.58 2.4K
14:01 76.52 76.52 76.42 76.42 5.0K
14:02 76.41 76.41 76.32 76.32 2.8K
14:03 76.32 76.36 76.32 76.36 3.7K
14:04 76.37 76.47 76.37 76.47 11.5K
14:05 76.46 76.46 76.46 76.46 1.0K
14:06 76.34 76.34 76.33 76.33 1.2K
14:07 76.27 76.27 76.27 76.27 0.6K
14:08 76.32 76.32 76.27 76.27 0.5K
14:09 76.32 76.37 76.27 76.36 3.0K
14:10 76.38 76.41 76.38 76.41 2.4K
14:11 76.43 76.43 76.34 76.34 1.6K
14:12 76.31 76.31 76.31 76.31 0.9K
14:13 76.26 76.26 76.26 76.26 0.7K
14:15 76.29 76.29 76.29 76.29 1.5K
14:16 76.30 76.30 76.23 76.23 2.8K
14:17 76.22 76.37 76.22 76.35 10.7K
14:18 76.35 76.35 76.35 76.35 0.9K
14:19 76.33 76.33 76.28 76.28 1.9K
14:20 76.26 76.26 76.26 76.26 0.8K
14:21 76.26 76.26 76.26 76.26 0.8K
14:22 76.21 76.21 76.16 76.16 3.2K
14:23 76.20 76.32 76.20 76.32 15.3K
14:24 76.30 76.32 76.30 76.32 0.9K
14:25 76.31 76.36 76.31 76.36 3.6K
14:27 76.34 76.34 76.32 76.32 5.2K
14:29 76.24 76.28 76.24 76.28 9.1K
14:30 76.29 76.34 76.29 76.34 6.4K
14:31 76.32 76.32 76.32 76.32 2.6K
14:32 76.31 76.34 76.31 76.34 5.3K
14:33 76.35 76.35 76.35 76.35 2.2K
14:34 76.34 76.36 76.34 76.36 3.0K
14:35 76.36 76.37 76.36 76.37 1.5K
14:36 76.36 76.37 76.36 76.37 9.8K
14:37 76.37 76.44 76.37 76.44 3.5K
14:38 76.44 76.44 76.44 76.44 0.7K
14:39 76.44 76.44 76.40 76.40 1.1K
14:40 76.42 76.42 76.37 76.37 4.7K
14:41 76.37 76.44 76.37 76.44 4.1K
14:42 76.47 76.47 76.47 76.47 2.8K
14:43 76.46 76.47 76.44 76.47 2.7K
14:44 76.44 76.44 76.43 76.44 2.9K
14:45 76.44 76.44 76.44 76.44 1.3K
14:46 76.52 76.52 76.52 76.52 9.5K
14:47 76.50 76.55 76.48 76.55 3.6K
14:48 76.62 76.62 76.62 76.62 0.9K
14:49 76.71 76.73 76.70 76.70 2.3K
14:50 76.63 76.66 76.63 76.66 1.3K
14:51 76.64 76.68 76.64 76.68 1.6K
14:52 76.61 76.61 76.61 76.61 0.4K
14:53 76.60 76.60 76.60 76.60 1.4K
14:54 76.54 76.54 76.54 76.54 1.3K
14:55 76.58 76.60 76.55 76.55 1.7K
14:56 76.56 76.58 76.55 76.58 2.2K
14:57 76.52 76.52 76.45 76.45 1.4K
14:58 76.42 76.46 76.42 76.43 2.5K
14:59 76.40 76.40 76.40 76.40 0.3K
15:00 76.44 76.48 76.44 76.48 2.2K
15:01 76.51 76.55 76.51 76.54 3.9K
15:04 76.48 76.48 76.48 76.48 1.1K
15:05 76.45 76.45 76.45 76.45 0.9K
15:06 76.52 76.52 76.52 76.52 2.6K
15:08 76.59 76.59 76.57 76.57 1.3K
15:09 76.57 76.57 76.57 76.57 0.7K
15:10 76.60 76.60 76.57 76.57 0.4K
15:11 76.60 76.60 76.60 76.60 3.4K
15:12 76.60 76.60 76.59 76.59 4.7K
15:14 76.54 76.54 76.54 76.54 0.3K
15:15 76.58 76.58 76.54 76.54 2.3K
15:16 76.54 76.56 76.54 76.56 1.3K
15:17 76.58 76.59 76.55 76.59 3.4K
15:19 76.63 76.63 76.59 76.59 4.8K
15:20 76.64 76.67 76.63 76.63 3.7K
15:21 76.65 76.65 76.65 76.65 0.9K
15:22 76.64 76.73 76.64 76.72 11.8K
15:23 76.75 76.81 76.75 76.81 8.7K
15:24 76.83 76.86 76.83 76.86 1.0K
15:25 76.82 76.98 76.82 76.97 30.4K
15:26 76.84 76.87 76.83 76.86 6.3K
15:27 76.86 76.95 76.86 76.95 3.3K
15:28 76.87 76.93 76.87 76.89 6.2K
15:29 76.94 76.94 76.93 76.92 1.7K
15:30 76.95 76.95 76.95 76.95 2.5K
15:31 76.88 76.88 76.80 76.87 7.0K
15:33 76.86 76.86 76.85 76.85 1.5K
15:34 76.86 76.86 76.78 76.78 11.1K
15:35 76.78 76.80 76.78 76.80 7.5K
15:36 76.77 76.82 76.77 76.81 12.0K
15:37 76.79 76.80 76.78 76.78 4.6K
15:38 76.78 76.82 76.78 76.82 10.4K
15:39 76.83 76.84 76.75 76.75 7.0K
15:40 76.78 76.79 76.78 76.79 11.9K
15:41 76.79 76.79 76.74 76.79 9.7K
15:42 76.81 76.81 76.81 76.81 6.9K
15:43 76.81 77.01 76.81 77.01 8.4K
15:44 77.02 77.02 76.97 77.01 5.4K
15:45 77.00 77.04 77.00 77.04 20.7K
15:46 77.04 77.22 77.04 77.22 19.4K
15:47 77.14 77.14 77.06 77.06 14.2K
15:48 77.25 77.28 77.17 77.28 9.8K
15:49 77.25 77.26 77.17 77.17 6.4K
15:50 77.18 77.33 77.09 77.13 19.1K
15:51 77.11 77.17 77.11 77.14 15.8K
15:52 77.15 77.15 77.09 77.11 16.5K
15:53 77.07 77.11 77.03 77.05 18.3K
15:54 77.05 77.09 76.98 77.00 37.3K
15:55 77.02 77.14 77.02 77.11 26.9K
15:56 77.10 77.10 77.01 77.01 26.1K
15:57 77.01 77.01 76.97 76.99 24.5K
15:58 77.00 77.00 76.96 76.98 24.5K
15:59 76.96 77.13 76.94 77.11 298.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles