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 79.75 79.96 79.59 79.96 15.2K
09:31 79.83 79.96 79.83 79.96 0.6K
09:32 79.96 79.96 79.96 79.96 0.3K
09:33 79.53 79.53 79.43 79.43 0.8K
09:34 79.43 79.94 79.43 79.94 1.3K
09:35 79.65 79.88 79.49 79.49 2.4K
09:36 79.62 79.62 79.62 79.62 2.0K
09:38 79.56 79.56 79.56 79.56 0.5K
09:39 79.95 79.95 79.54 79.86 1.8K
09:40 79.54 79.56 79.29 79.29 43.0K
09:41 79.49 79.49 79.39 79.43 2.2K
09:42 79.50 79.50 79.50 79.50 0.8K
09:43 79.43 79.45 79.23 79.23 3.9K
09:44 79.17 79.65 79.17 79.65 7.4K
09:45 79.29 79.29 79.29 79.29 0.4K
09:46 79.73 79.74 79.44 79.44 2.9K
09:47 79.36 79.67 79.36 79.67 7.1K
09:49 79.67 79.74 79.66 79.74 1.6K
09:50 79.62 79.62 79.50 79.50 5.7K
09:51 79.50 79.50 79.48 79.48 3.4K
09:52 79.60 79.60 79.49 79.49 2.0K
09:53 79.50 79.50 79.50 79.50 1.3K
09:54 79.55 79.62 79.55 79.62 2.2K
09:55 79.52 79.61 79.52 79.61 7.4K
09:56 79.56 79.61 79.56 79.58 5.3K
09:57 79.58 79.58 79.58 79.58 2.5K
09:58 79.58 79.58 79.46 79.46 1.9K
09:59 79.46 79.46 79.40 79.40 3.4K
10:00 79.59 79.59 79.54 79.57 3.1K
10:01 79.56 79.61 79.51 79.61 3.0K
10:02 79.62 79.75 79.62 79.75 2.0K
10:03 79.55 79.57 79.50 79.54 8.3K
10:05 79.48 79.48 79.48 79.48 3.2K
10:06 79.63 79.63 79.61 79.61 3.9K
10:07 79.60 79.60 79.60 79.60 0.7K
10:08 79.61 79.74 79.61 79.71 3.0K
10:09 79.71 79.80 79.71 79.80 5.4K
10:10 79.84 79.84 79.68 79.68 6.6K
10:11 79.72 79.72 79.70 79.70 1.2K
10:12 79.77 79.77 79.71 79.74 7.6K
10:13 79.67 79.70 79.67 79.70 3.5K
10:14 79.71 79.78 79.71 79.75 4.0K
10:15 79.79 79.85 79.76 79.85 5.6K
10:16 79.86 79.93 79.82 79.86 5.0K
10:17 79.86 79.97 79.86 79.90 2.1K
10:18 79.85 79.85 79.85 79.85 1.0K
10:19 79.85 79.85 79.81 79.81 3.5K
10:20 79.78 79.78 79.69 79.69 3.2K
10:21 79.63 79.69 79.63 79.69 1.1K
10:22 79.63 79.63 79.51 79.51 4.0K
10:23 79.47 79.47 79.47 79.47 1.4K
10:24 79.54 79.54 79.54 79.54 1.7K
10:25 79.50 79.55 79.50 79.55 1.1K
10:26 79.50 79.50 79.50 79.50 0.9K
10:27 79.45 79.55 79.45 79.51 1.6K
10:28 79.55 79.55 79.42 79.42 3.9K
10:29 79.54 79.60 79.54 79.60 2.5K
10:30 79.56 79.61 79.56 79.61 3.0K
10:31 79.64 79.71 79.64 79.71 2.9K
10:32 79.63 79.65 79.63 79.65 5.7K
10:33 79.72 79.77 79.72 79.77 2.2K
10:34 79.67 79.67 79.67 79.67 0.5K
10:35 79.78 79.78 79.75 79.75 0.8K
10:36 79.78 79.78 79.53 79.61 8.1K
10:37 79.66 79.66 79.66 79.66 1.4K
10:38 79.81 79.81 79.81 79.81 2.4K
10:39 79.82 79.83 79.81 79.81 0.8K
10:40 79.82 79.83 79.76 79.77 5.0K
10:42 79.77 79.77 79.69 79.71 4.2K
10:43 79.68 79.70 79.68 79.70 0.8K
10:44 79.77 79.81 79.72 79.72 2.6K
10:45 79.76 79.76 79.70 79.70 1.4K
10:46 79.81 79.82 79.77 79.82 1.1K
10:47 79.78 79.82 79.72 79.77 6.1K
10:48 79.72 79.86 79.72 79.86 4.9K
10:49 79.82 79.82 79.82 79.82 0.5K
10:50 79.80 79.93 79.80 79.91 4.4K
10:51 79.86 79.86 79.78 79.78 6.7K
10:52 79.78 79.78 79.69 79.69 2.7K
10:55 79.78 79.87 79.78 79.83 2.0K
10:56 79.83 79.83 79.79 79.79 2.4K
10:57 79.91 79.91 79.91 79.91 0.3K
10:58 79.90 79.96 79.87 79.87 5.1K
10:59 79.90 79.90 79.82 79.82 5.4K
11:00 79.81 79.81 79.81 79.81 1.2K
11:01 79.71 79.71 79.71 79.71 3.8K
11:02 79.64 79.64 79.64 79.64 1.5K
11:03 79.65 79.65 79.65 79.65 1.2K
11:05 79.74 79.81 79.74 79.81 2.5K
11:08 79.71 79.71 79.68 79.68 2.7K
11:10 79.72 79.72 79.72 79.72 1.6K
11:11 79.68 79.68 79.61 79.61 2.7K
11:12 79.66 79.66 79.66 79.66 1.0K
11:13 79.64 79.66 79.60 79.61 2.5K
11:14 79.62 79.62 79.62 79.62 1.0K
11:15 79.68 79.68 79.68 79.68 1.0K
11:16 79.65 79.65 79.64 79.64 1.4K
11:17 79.62 79.62 79.61 79.61 1.1K
11:19 79.62 79.65 79.62 79.65 1.9K
11:21 79.74 79.88 79.74 79.87 11.2K
11:22 79.87 79.87 79.74 79.74 7.1K
11:23 79.75 79.78 79.75 79.78 6.3K
11:24 79.78 79.84 79.74 79.74 7.9K
11:26 79.78 79.78 79.78 79.78 0.9K
11:27 79.77 79.77 79.71 79.75 14.2K
11:28 79.75 79.75 79.75 79.75 0.7K
11:29 79.71 79.73 79.71 79.73 3.3K
11:30 79.73 79.73 79.73 79.73 1.4K
11:31 79.74 79.74 79.74 79.74 0.2K
11:32 79.77 79.77 79.71 79.71 4.6K
11:33 79.68 79.68 79.67 79.67 6.1K
11:37 79.63 79.71 79.63 79.67 1.5K
11:38 79.67 79.80 79.67 79.80 1.7K
11:39 79.78 79.79 79.75 79.79 0.9K
11:40 79.74 79.74 79.74 79.74 0.5K
11:41 79.79 79.79 79.72 79.72 3.6K
11:42 79.74 79.74 79.68 79.68 2.1K
11:43 79.69 79.69 79.67 79.67 1.4K
11:44 79.72 79.72 79.72 79.72 1.5K
11:46 79.73 79.75 79.73 79.75 1.1K
11:47 79.73 79.78 79.73 79.78 1.5K
11:48 79.79 79.79 79.79 79.79 0.5K
11:49 79.74 79.78 79.74 79.77 3.4K
11:50 79.80 79.80 79.80 79.80 0.6K
11:51 79.76 79.78 79.73 79.73 5.1K
11:52 79.69 79.71 79.69 79.71 5.2K
11:53 79.76 79.76 79.76 79.76 1.1K
11:54 79.71 79.71 79.71 79.71 0.9K
11:56 79.71 79.73 79.71 79.73 1.9K
11:57 79.71 79.71 79.71 79.71 1.6K
11:59 79.73 79.76 79.69 79.69 9.3K
12:00 79.66 79.68 79.66 79.67 1.6K
12:01 79.63 79.63 79.61 79.61 3.9K
12:04 79.61 79.62 79.61 79.62 4.1K
12:05 79.62 79.62 79.62 79.62 0.6K
12:06 79.65 79.69 79.65 79.69 1.0K
12:07 79.71 79.71 79.71 79.71 1.0K
12:08 79.68 79.68 79.68 79.68 2.3K
12:09 79.67 79.67 79.64 79.64 2.5K
12:10 79.61 79.61 79.61 79.61 1.0K
12:11 79.60 79.60 79.60 79.60 2.2K
12:13 79.60 79.60 79.60 79.60 0.3K
12:14 79.60 79.61 79.58 79.61 3.7K
12:15 79.61 79.61 79.61 79.61 1.0K
12:16 79.56 79.56 79.52 79.52 1.9K
12:17 79.46 79.47 79.46 79.47 2.2K
12:18 79.47 79.49 79.45 79.45 2.4K
12:19 79.46 79.48 79.45 79.47 12.1K
12:20 79.47 79.47 79.47 79.47 1.7K
12:21 79.50 79.52 79.50 79.52 1.3K
12:22 79.54 79.54 79.54 79.54 0.8K
12:23 79.54 79.55 79.54 79.55 1.5K
12:25 79.59 79.63 79.59 79.60 1.2K
12:26 79.62 79.62 79.62 79.62 1.0K
12:27 79.64 79.64 79.61 79.61 0.5K
12:28 79.62 79.63 79.62 79.63 1.0K
12:29 79.62 79.63 79.61 79.63 5.9K
12:30 79.65 79.65 79.65 79.65 0.5K
12:31 79.64 79.64 79.64 79.63 2.0K
12:34 79.66 79.70 79.66 79.70 2.0K
12:36 79.69 79.69 79.65 79.65 1.8K
12:37 79.59 79.63 79.55 79.55 9.5K
12:38 79.52 79.57 79.52 79.57 1.3K
12:39 79.60 79.60 79.60 79.60 2.4K
12:41 79.57 79.57 79.56 79.56 0.8K
12:42 79.51 79.51 79.51 79.51 2.6K
12:43 79.50 79.54 79.50 79.52 3.2K
12:44 79.51 79.51 79.51 79.51 1.5K
12:46 79.48 79.48 79.48 79.48 0.8K
12:48 79.46 79.46 79.46 79.46 0.3K
12:49 79.46 79.47 79.45 79.47 1.8K
12:50 79.50 79.50 79.49 79.49 1.5K
12:51 79.46 79.46 79.46 79.46 0.7K
12:52 79.46 79.46 79.41 79.41 3.5K
12:54 79.43 79.43 79.41 79.41 2.9K
12:55 79.38 79.38 79.38 79.38 0.4K
12:56 79.34 79.42 79.34 79.41 1.1K
12:58 79.40 79.44 79.40 79.44 1.2K
12:59 79.44 79.44 79.40 79.42 5.4K
13:00 79.48 79.48 79.44 79.45 0.6K
13:01 79.44 79.44 79.44 79.44 0.8K
13:02 79.41 79.46 79.41 79.46 0.7K
13:03 79.39 79.39 79.39 79.39 3.3K
13:04 79.34 79.34 79.28 79.28 2.4K
13:05 79.30 79.30 79.26 79.26 1.2K
13:07 79.34 79.34 79.34 79.34 2.1K
13:09 79.34 79.37 79.34 79.36 0.7K
13:10 79.31 79.32 79.29 79.32 2.4K
13:11 79.29 79.32 79.29 79.32 1.6K
13:12 79.34 79.34 79.34 79.34 1.1K
13:14 79.36 79.36 79.29 79.29 2.0K
13:15 79.28 79.29 79.28 79.29 0.3K
13:16 79.28 79.31 79.28 79.28 1.4K
13:17 79.31 79.31 79.31 79.31 0.2K
13:18 79.31 79.31 79.31 79.31 0.7K
13:19 79.34 79.34 79.34 79.33 1.9K
13:20 79.37 79.37 79.37 79.37 0.9K
13:21 79.37 79.37 79.37 79.36 1.3K
13:23 79.39 79.42 79.37 79.42 3.0K
13:24 79.42 79.49 79.42 79.49 5.0K
13:25 79.47 79.47 79.45 79.45 1.6K
13:26 79.47 79.47 79.47 79.47 0.5K
13:27 79.48 79.48 79.45 79.47 1.5K
13:28 79.45 79.45 79.45 79.45 3.8K
13:29 79.46 79.48 79.46 79.48 1.4K
13:30 79.49 79.51 79.49 79.51 1.4K
13:31 79.50 79.50 79.46 79.46 3.3K
13:32 79.48 79.48 79.46 79.47 4.2K
13:34 79.44 79.48 79.44 79.48 1.5K
13:35 79.50 79.50 79.50 79.50 0.8K
13:36 79.52 79.56 79.52 79.56 2.0K
13:37 79.54 79.56 79.53 79.56 1.7K
13:38 79.50 79.53 79.50 79.53 2.9K
13:40 79.50 79.50 79.45 79.46 7.0K
13:41 79.46 79.47 79.46 79.47 1.1K
13:42 79.48 79.51 79.48 79.51 2.5K
13:43 79.54 79.64 79.54 79.64 2.6K
13:44 79.65 79.65 79.65 79.65 2.2K
13:45 79.68 79.68 79.68 79.68 0.4K
13:46 79.58 79.58 79.58 79.58 6.0K
13:48 79.58 79.58 79.58 79.58 2.1K
13:51 79.62 79.62 79.62 79.62 1.8K
13:53 79.68 79.70 79.68 79.69 3.4K
13:54 79.69 79.69 79.69 79.69 0.9K
13:55 79.70 79.70 79.64 79.64 4.7K
13:56 79.63 79.63 79.63 79.63 2.5K
13:57 79.64 79.68 79.64 79.68 1.8K
13:59 79.61 79.64 79.61 79.64 4.0K
14:00 79.63 79.63 79.63 79.63 0.6K
14:01 79.59 79.60 79.59 79.60 0.9K
14:02 79.58 79.58 79.58 79.58 2.7K
14:04 79.64 79.67 79.64 79.67 1.5K
14:05 79.67 79.67 79.66 79.66 1.5K
14:06 79.65 79.65 79.65 79.65 0.1K
14:07 79.65 79.66 79.65 79.66 2.0K
14:08 79.69 79.69 79.69 79.69 1.0K
14:09 79.69 79.69 79.69 79.69 0.9K
14:10 79.71 79.71 79.67 79.67 1.8K
14:11 79.70 79.70 79.70 79.69 4.7K
14:12 79.68 79.68 79.68 79.68 1.0K
14:14 79.66 79.66 79.62 79.64 11.7K
14:15 79.66 79.66 79.65 79.66 1.1K
14:16 79.64 79.64 79.58 79.58 7.3K
14:17 79.60 79.60 79.60 79.60 1.3K
14:18 79.60 79.60 79.60 79.60 1.0K
14:19 79.59 79.60 79.59 79.60 5.9K
14:20 79.60 79.60 79.60 79.60 0.8K
14:21 79.62 79.63 79.61 79.61 1.3K
14:22 79.61 79.61 79.43 79.43 12.9K
14:23 79.43 79.47 79.43 79.46 3.8K
14:24 79.49 79.50 79.46 79.50 1.8K
14:25 79.47 79.47 79.47 79.47 0.6K
14:26 79.46 79.48 79.46 79.48 3.6K
14:28 79.50 79.50 79.50 79.50 2.3K
14:29 79.50 79.50 79.50 79.50 0.5K
14:30 79.49 79.49 79.44 79.44 4.7K
14:31 79.41 79.41 79.40 79.40 1.4K
14:32 79.41 79.42 79.39 79.39 2.7K
14:33 79.40 79.40 79.40 79.40 0.7K
14:34 79.35 79.35 79.35 79.35 1.1K
14:35 79.40 79.40 79.36 79.40 1.3K
14:36 79.40 79.40 79.40 79.40 0.8K
14:37 79.36 79.42 79.35 79.42 2.6K
14:38 79.41 79.44 79.41 79.42 2.5K
14:39 79.42 79.48 79.42 79.47 2.1K
14:40 79.44 79.44 79.42 79.42 2.0K
14:41 79.39 79.39 79.36 79.39 2.2K
14:42 79.36 79.37 79.35 79.35 0.4K
14:43 79.35 79.35 79.35 79.35 1.5K
14:44 79.38 79.40 79.35 79.35 1.7K
14:45 79.38 79.38 79.38 79.38 0.2K
14:46 79.35 79.35 79.35 79.35 2.6K
14:47 79.35 79.35 79.33 79.35 0.9K
14:48 79.35 79.38 79.35 79.38 1.7K
14:49 79.37 79.37 79.34 79.34 3.3K
14:51 79.34 79.34 79.33 79.33 0.7K
14:52 79.28 79.30 79.28 79.30 5.9K
14:54 79.31 79.31 79.31 79.31 1.6K
14:55 79.34 79.34 79.34 79.33 2.7K
14:56 79.34 79.35 79.34 79.35 2.1K
14:57 79.37 79.38 79.37 79.38 3.0K
14:58 79.41 79.41 79.41 79.41 1.4K
14:59 79.40 79.42 79.39 79.39 2.4K
15:00 79.37 79.40 79.37 79.40 1.4K
15:01 79.38 79.38 79.38 79.38 0.2K
15:02 79.38 79.38 79.37 79.37 4.1K
15:03 79.35 79.35 79.31 79.31 3.2K
15:04 79.30 79.33 79.30 79.30 1.1K
15:05 79.31 79.32 79.30 79.32 2.0K
15:06 79.34 79.39 79.34 79.39 2.4K
15:07 79.36 79.36 79.35 79.35 2.9K
15:08 79.34 79.36 79.32 79.36 4.0K
15:09 79.39 79.39 79.39 79.39 1.1K
15:10 79.40 79.40 79.39 79.39 1.2K
15:11 79.37 79.38 79.36 79.38 3.5K
15:12 79.38 79.38 79.38 79.38 0.8K
15:13 79.38 79.41 79.38 79.39 2.2K
15:14 79.40 79.40 79.38 79.40 3.0K
15:15 79.39 79.39 79.33 79.35 4.9K
15:16 79.35 79.35 79.34 79.34 2.7K
15:17 79.34 79.35 79.34 79.34 2.3K
15:18 79.34 79.34 79.27 79.27 7.6K
15:19 79.30 79.30 79.28 79.29 3.2K
15:20 79.29 79.29 79.28 79.29 3.7K
15:21 79.27 79.27 79.23 79.24 4.5K
15:22 79.24 79.25 79.24 79.24 3.6K
15:23 79.24 79.25 79.22 79.22 4.8K
15:24 79.22 79.24 79.22 79.24 3.2K
15:25 79.24 79.24 79.17 79.20 7.7K
15:26 79.13 79.16 79.09 79.11 5.4K
15:27 79.11 79.11 79.08 79.09 6.4K
15:28 79.10 79.11 79.10 79.11 4.2K
15:29 79.16 79.16 79.10 79.10 3.4K
15:30 79.13 79.13 79.09 79.09 2.2K
15:31 79.09 79.10 79.06 79.06 4.9K
15:32 79.06 79.06 79.06 79.06 3.2K
15:33 79.03 79.06 79.03 79.06 7.7K
15:34 79.08 79.08 79.06 79.06 3.2K
15:35 79.05 79.10 79.05 79.07 5.7K
15:36 79.09 79.09 79.09 79.09 2.7K
15:37 79.10 79.10 79.08 79.08 4.7K
15:38 79.09 79.11 79.07 79.11 5.3K
15:39 79.11 79.11 79.07 79.07 4.5K
15:40 79.08 79.08 79.07 79.07 1.6K
15:41 79.07 79.07 79.04 79.05 4.5K
15:42 79.04 79.05 79.03 79.04 9.1K
15:43 79.05 79.06 79.03 79.03 5.6K
15:44 79.02 79.02 78.96 78.96 5.3K
15:45 78.95 78.97 78.94 78.94 5.5K
15:46 78.95 78.95 78.90 78.94 5.7K
15:47 78.96 78.98 78.96 78.97 8.1K
15:48 78.94 78.98 78.94 78.95 5.2K
15:49 78.95 78.97 78.94 78.96 12.8K
15:50 78.99 79.21 78.99 79.19 12.1K
15:51 79.21 79.26 79.21 79.26 6.7K
15:52 79.27 79.30 79.26 79.27 13.6K
15:53 79.28 79.28 79.24 79.24 10.0K
15:54 79.22 79.24 79.21 79.21 11.9K
15:55 79.20 79.20 79.15 79.17 21.5K
15:56 79.18 79.19 79.13 79.19 22.0K
15:57 79.18 79.18 79.09 79.09 18.5K
15:58 79.09 79.14 79.09 79.10 27.8K
15:59 79.10 79.10 78.97 78.97 208.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles