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 82.41 82.50 81.83 82.44 92.0K
09:31 82.15 82.91 82.15 82.20 14.6K
09:32 81.90 82.20 81.55 81.55 19.8K
09:33 81.50 81.50 80.81 81.00 21.2K
09:34 81.00 81.26 80.85 81.26 5.2K
09:35 81.30 81.47 81.18 81.47 8.1K
09:36 81.08 81.50 81.08 81.34 22.7K
09:37 81.28 81.48 81.26 81.31 26.1K
09:38 81.33 81.41 81.08 81.08 13.8K
09:39 80.98 81.65 80.92 81.65 29.1K
09:40 81.15 81.67 81.11 81.11 17.2K
09:41 81.09 81.09 80.99 81.01 14.7K
09:42 81.11 81.11 80.92 81.01 5.5K
09:43 81.01 81.12 80.94 81.07 8.5K
09:44 81.07 81.07 81.00 81.03 11.0K
09:45 81.08 81.60 81.08 81.60 15.4K
09:46 81.64 81.75 81.30 81.30 14.1K
09:47 81.34 81.59 81.30 81.59 4.3K
09:48 81.74 81.78 81.65 81.74 11.2K
09:49 81.82 81.83 81.74 81.78 6.6K
09:50 81.94 82.15 81.88 82.15 6.5K
09:51 82.15 82.15 81.89 81.89 15.9K
09:52 82.06 82.06 81.87 81.87 7.7K
09:53 81.87 82.15 81.87 82.15 3.1K
09:54 82.14 82.18 82.06 82.17 5.9K
09:55 82.17 82.30 82.17 82.21 7.8K
09:56 82.21 82.34 82.15 82.21 14.8K
09:57 82.17 82.17 82.02 82.15 5.5K
09:58 82.07 82.17 82.07 82.14 3.7K
09:59 82.13 82.13 81.87 82.06 6.5K
10:00 82.06 82.06 81.70 81.78 13.5K
10:01 81.83 81.83 81.74 81.79 9.6K
10:02 81.80 81.89 81.71 81.89 13.9K
10:03 82.00 82.06 81.93 82.06 3.5K
10:04 81.99 82.19 81.99 82.11 3.6K
10:05 82.11 82.29 82.10 82.29 7.3K
10:06 82.08 82.18 82.08 82.18 10.5K
10:07 82.14 82.20 82.14 82.14 0.6K
10:08 82.23 82.42 82.20 82.42 39.7K
10:09 82.49 82.59 82.49 82.57 9.3K
10:10 82.62 82.72 82.52 82.66 13.1K
10:11 82.72 82.72 82.51 82.51 6.5K
10:12 82.52 82.52 82.46 82.46 1.6K
10:13 82.35 82.38 82.21 82.38 15.9K
10:14 82.48 82.61 82.48 82.61 1.9K
10:15 82.61 82.79 82.52 82.76 6.1K
10:16 82.79 82.80 82.58 82.58 10.8K
10:17 82.65 82.65 82.57 82.63 2.5K
10:18 82.63 82.63 82.50 82.52 4.1K
10:19 82.60 82.73 82.60 82.73 1.5K
10:20 82.74 82.74 82.71 82.72 5.2K
10:21 82.73 82.73 82.62 82.70 9.8K
10:22 82.71 82.75 82.67 82.67 7.2K
10:23 82.74 82.76 82.71 82.76 8.4K
10:24 82.85 82.85 82.75 82.75 7.3K
10:25 82.75 82.80 82.74 82.75 37.7K
10:26 82.75 82.81 82.75 82.75 2.3K
10:27 82.81 82.85 82.81 82.85 3.6K
10:28 82.86 82.93 82.86 82.91 5.9K
10:29 82.92 82.92 82.83 82.92 2.0K
10:30 82.92 82.99 82.92 82.95 5.4K
10:31 82.93 83.00 82.86 82.96 5.0K
10:32 83.00 83.00 82.93 82.95 11.0K
10:33 83.00 83.03 82.99 83.03 3.2K
10:34 83.05 83.05 82.75 82.75 14.1K
10:35 82.89 82.89 82.72 82.72 13.1K
10:36 82.78 83.00 82.72 82.87 34.3K
10:37 82.96 83.08 82.96 83.08 17.5K
10:38 83.10 83.10 82.99 83.07 5.9K
10:39 83.07 83.13 83.05 83.13 7.4K
10:40 83.15 83.23 83.07 83.13 15.9K
10:41 83.02 83.16 83.01 83.04 6.0K
10:42 83.05 83.05 82.97 82.97 16.7K
10:43 82.83 82.88 82.80 82.88 9.6K
10:44 82.86 83.00 82.86 83.00 12.9K
10:45 82.92 82.97 82.86 82.97 7.6K
10:46 82.91 83.11 82.91 82.93 37.9K
10:47 82.90 82.93 82.90 82.93 14.2K
10:48 82.97 82.98 82.84 82.84 24.6K
10:49 82.88 82.92 82.83 82.88 12.1K
10:50 83.02 83.02 82.98 82.98 2.5K
10:51 82.96 83.01 82.93 83.01 1.8K
10:52 82.98 83.10 82.97 83.04 8.3K
10:53 83.04 83.06 83.04 83.06 1.3K
10:54 83.08 83.08 82.87 82.95 6.7K
10:55 82.91 82.94 82.83 82.83 5.0K
10:56 82.65 82.65 82.56 82.56 2.4K
10:57 82.60 82.62 82.51 82.51 5.7K
10:58 82.43 82.55 82.43 82.53 7.7K
10:59 82.63 82.64 82.63 82.64 2.8K
11:00 82.70 82.73 82.57 82.73 3.2K
11:01 82.75 82.80 82.75 82.80 3.3K
11:02 82.82 82.86 82.78 82.81 2.5K
11:03 82.83 82.84 82.80 82.80 3.7K
11:04 82.82 82.82 82.72 82.72 3.2K
11:05 82.73 82.73 82.69 82.69 1.9K
11:06 82.64 82.75 82.64 82.75 3.5K
11:07 82.82 82.83 82.82 82.83 2.3K
11:08 82.84 82.84 82.82 82.82 1.9K
11:09 82.82 82.85 82.82 82.85 1.4K
11:10 82.87 82.89 82.87 82.87 3.2K
11:11 82.87 82.90 82.87 82.88 3.4K
11:12 82.88 82.95 82.88 82.94 29.3K
11:13 82.88 82.90 82.84 82.90 2.6K
11:14 82.90 82.94 82.90 82.94 1.3K
11:15 82.90 82.95 82.87 82.95 2.1K
11:16 82.96 82.97 82.96 82.97 2.0K
11:17 82.96 82.96 82.92 82.92 1.8K
11:18 82.95 82.95 82.95 82.95 0.6K
11:19 82.92 82.92 82.60 82.60 7.1K
11:20 82.61 82.80 82.61 82.80 4.6K
11:21 82.78 82.83 82.78 82.83 2.2K
11:22 82.83 82.95 82.77 82.92 3.9K
11:23 82.92 82.96 82.87 82.96 2.7K
11:24 82.89 83.02 82.89 83.02 2.3K
11:25 83.00 83.03 82.95 82.98 5.4K
11:26 83.00 83.15 83.00 83.15 2.4K
11:27 83.20 83.20 83.07 83.07 8.2K
11:28 83.14 83.14 83.14 83.14 3.2K
11:30 83.00 83.00 83.00 83.00 0.5K
11:31 82.91 83.02 82.91 82.97 2.1K
11:32 82.98 82.98 82.94 82.94 3.6K
11:34 82.99 82.99 82.99 82.99 2.0K
11:35 83.05 83.05 83.05 83.05 1.7K
11:36 83.04 83.13 83.04 83.13 4.1K
11:37 83.19 83.20 83.16 83.16 5.2K
11:38 83.16 83.17 83.13 83.13 2.1K
11:39 83.21 83.21 83.21 83.21 1.0K
11:40 83.19 83.25 83.09 83.09 6.2K
11:41 83.07 83.07 83.05 83.05 3.6K
11:44 83.06 83.06 83.06 83.06 1.1K
11:45 83.08 83.08 83.08 83.08 1.5K
11:46 82.95 82.96 82.95 82.96 1.9K
11:47 82.97 83.02 82.97 83.02 7.2K
11:48 83.04 83.08 83.03 83.08 5.3K
11:49 83.11 83.11 83.11 83.11 2.3K
11:50 83.12 83.12 83.03 83.09 3.4K
11:51 83.13 83.14 83.11 83.14 1.5K
11:52 83.16 83.32 83.16 83.32 5.7K
11:53 83.34 83.40 83.34 83.40 7.2K
11:54 83.38 83.42 83.37 83.42 3.5K
11:55 83.39 83.43 83.36 83.43 3.4K
11:56 83.39 83.39 83.39 83.39 1.2K
11:57 83.40 83.40 83.34 83.36 2.1K
11:58 83.35 83.35 83.34 83.34 1.7K
11:59 83.35 83.35 83.35 83.35 0.5K
12:00 83.31 83.37 83.29 83.29 4.0K
12:01 83.33 83.33 83.33 83.33 0.4K
12:02 83.33 83.33 83.33 83.33 0.7K
12:03 83.27 83.27 83.19 83.19 3.4K
12:04 83.14 83.16 83.10 83.10 2.6K
12:05 83.02 83.14 83.02 83.14 8.3K
12:06 83.14 83.14 83.14 83.14 1.0K
12:07 83.22 83.24 83.22 83.24 3.4K
12:08 83.17 83.20 83.17 83.20 4.2K
12:09 83.20 83.28 83.20 83.27 3.2K
12:10 83.21 83.21 83.21 83.21 2.7K
12:11 83.19 83.19 83.19 83.19 1.8K
12:13 83.13 83.20 83.12 83.12 1.9K
12:14 83.10 83.10 83.07 83.07 3.2K
12:15 83.03 83.03 83.03 83.03 0.7K
12:16 83.00 83.00 82.88 82.88 1.3K
12:17 82.95 82.95 82.90 82.91 3.4K
12:18 82.85 82.85 82.85 82.85 2.3K
12:19 82.85 82.85 82.85 82.85 2.4K
12:20 82.85 82.91 82.81 82.91 8.7K
12:21 82.91 83.03 82.91 83.03 3.6K
12:22 83.03 83.03 83.03 83.03 0.8K
12:23 83.04 83.04 82.95 82.97 3.4K
12:24 82.97 82.99 82.94 82.94 3.8K
12:25 82.92 82.96 82.84 82.84 3.9K
12:26 82.94 82.94 82.83 82.83 1.8K
12:27 82.85 82.85 82.80 82.82 3.1K
12:28 82.79 82.91 82.79 82.91 4.5K
12:29 82.90 83.00 82.90 83.00 12.9K
12:30 83.07 83.10 83.07 83.08 4.8K
12:31 83.08 83.19 83.08 83.10 4.6K
12:32 83.11 83.11 83.08 83.11 3.2K
12:33 83.17 83.22 83.17 83.22 2.4K
12:34 83.16 83.22 83.16 83.22 0.9K
12:35 83.21 83.22 83.21 83.22 1.0K
12:36 83.22 83.22 83.20 83.20 1.0K
12:37 83.17 83.17 83.12 83.13 5.7K
12:38 83.13 83.19 83.13 83.16 2.9K
12:39 83.17 83.17 83.17 83.17 0.7K
12:40 83.17 83.18 83.17 83.18 3.9K
12:41 83.21 83.26 83.21 83.26 1.0K
12:42 83.26 83.32 83.24 83.25 3.7K
12:43 83.27 83.28 83.22 83.22 1.8K
12:44 83.26 83.27 83.23 83.23 1.5K
12:45 83.25 83.27 83.22 83.27 3.3K
12:46 83.25 83.25 83.25 83.25 0.5K
12:47 83.28 83.28 83.28 83.28 1.3K
12:48 83.21 83.22 83.16 83.16 7.6K
12:49 83.16 83.22 83.07 83.22 12.3K
12:50 83.22 83.22 83.22 83.22 1.4K
12:51 83.26 83.27 83.26 83.27 2.7K
12:52 83.27 83.27 83.27 83.27 1.4K
12:53 83.27 83.39 83.27 83.37 8.3K
12:54 83.33 83.37 83.27 83.29 6.4K
12:55 83.28 83.28 83.23 83.23 2.0K
12:56 83.26 83.31 83.26 83.28 1.3K
12:57 83.25 83.36 83.25 83.36 3.0K
12:58 83.35 83.35 83.35 83.35 0.4K
12:59 83.35 83.35 83.29 83.29 2.5K
13:00 83.26 83.26 83.22 83.22 2.5K
13:01 83.21 83.23 83.12 83.12 5.6K
13:02 83.14 83.16 83.07 83.16 7.6K
13:03 83.23 83.24 83.23 83.24 2.3K
13:04 83.23 83.23 83.23 83.23 0.1K
13:05 83.19 83.31 83.19 83.31 4.6K
13:06 83.29 83.37 83.25 83.28 3.1K
13:07 83.25 83.25 83.22 83.22 2.2K
13:08 83.22 83.25 83.22 83.25 0.9K
13:09 83.26 83.30 83.25 83.30 2.3K
13:10 83.23 83.24 83.18 83.24 2.3K
13:11 83.22 83.30 83.22 83.30 2.6K
13:12 83.36 83.37 83.35 83.35 2.3K
13:13 83.36 83.37 83.36 83.37 0.8K
13:14 83.37 83.37 83.08 83.08 19.2K
13:15 83.17 83.22 83.16 83.22 16.4K
13:16 83.23 83.26 83.23 83.24 4.9K
13:17 83.24 83.35 83.24 83.35 10.9K
13:18 83.43 83.48 83.40 83.48 12.4K
13:19 83.39 83.40 83.39 83.40 2.4K
13:20 83.43 83.43 83.38 83.38 4.7K
13:21 83.37 83.51 83.36 83.47 7.3K
13:22 83.47 83.60 83.47 83.57 5.3K
13:23 83.56 83.61 83.56 83.61 2.5K
13:24 83.61 83.69 83.61 83.69 3.2K
13:25 83.68 83.68 83.61 83.67 2.9K
13:26 83.67 83.67 83.61 83.61 5.0K
13:27 83.60 83.60 83.57 83.58 4.9K
13:28 83.50 83.50 83.28 83.39 5.2K
13:29 83.33 83.33 83.29 83.29 9.7K
13:30 83.40 83.40 83.38 83.38 7.7K
13:31 83.45 83.48 83.45 83.46 3.8K
13:32 83.46 83.46 83.41 83.46 2.0K
13:33 83.46 83.53 83.46 83.49 3.6K
13:34 83.53 83.61 83.53 83.61 7.2K
13:35 83.65 83.65 83.61 83.61 1.1K
13:36 83.62 83.64 83.62 83.61 3.9K
13:37 83.63 83.69 83.60 83.65 5.4K
13:38 83.61 83.66 83.59 83.64 6.5K
13:40 83.65 83.65 83.63 83.63 1.9K
13:41 83.69 83.69 83.66 83.68 7.5K
13:42 83.66 83.66 83.62 83.62 2.0K
13:43 83.64 83.64 83.64 83.64 0.4K
13:44 83.66 83.66 83.64 83.64 3.6K
13:46 83.69 83.73 83.69 83.73 3.9K
13:47 83.73 83.73 83.73 83.73 1.6K
13:48 83.69 83.69 83.69 83.69 2.0K
13:49 83.71 83.71 83.71 83.71 1.7K
13:50 83.68 83.68 83.66 83.67 1.7K
13:51 83.66 83.77 83.66 83.77 7.7K
13:52 83.70 83.70 83.67 83.67 1.9K
13:53 83.66 83.67 83.65 83.67 5.2K
13:54 83.67 83.67 83.66 83.66 2.0K
13:55 83.69 83.69 83.67 83.67 3.4K
13:56 83.64 83.69 83.64 83.69 4.4K
13:57 83.69 83.75 83.69 83.74 4.8K
13:58 83.74 83.75 83.68 83.68 5.7K
13:59 83.74 83.74 83.71 83.71 1.1K
14:00 83.68 83.72 83.68 83.70 8.3K
14:01 83.67 83.75 83.67 83.73 5.6K
14:02 83.72 83.72 83.70 83.70 4.1K
14:03 83.69 83.76 83.69 83.74 2.7K
14:04 83.74 83.74 83.65 83.65 3.1K
14:05 83.66 83.66 83.49 83.49 6.9K
14:06 83.42 83.53 83.42 83.53 5.2K
14:07 83.56 83.59 83.56 83.59 5.5K
14:08 83.63 83.63 83.63 83.63 1.3K
14:09 83.55 83.55 83.51 83.52 2.9K
14:10 83.53 83.53 83.53 83.53 0.8K
14:11 83.51 83.51 83.49 83.49 1.8K
14:12 83.51 83.53 83.50 83.52 1.9K
14:13 83.50 83.52 83.50 83.52 3.6K
14:14 83.51 83.51 83.47 83.47 1.3K
14:15 83.45 83.45 83.36 83.36 7.3K
14:16 83.37 83.39 83.37 83.38 3.2K
14:17 83.41 83.43 83.40 83.40 4.1K
14:18 83.44 83.44 83.40 83.40 2.8K
14:19 83.42 83.45 83.42 83.45 1.6K
14:20 83.44 83.48 83.44 83.48 3.0K
14:21 83.42 83.42 83.41 83.41 3.3K
14:22 83.41 83.41 83.32 83.32 4.7K
14:23 83.32 83.32 83.24 83.24 10.5K
14:24 83.21 83.22 83.21 83.22 3.4K
14:25 83.19 83.19 83.13 83.16 2.3K
14:26 83.13 83.13 83.05 83.05 7.7K
14:27 83.05 83.10 83.05 83.10 5.2K
14:28 83.09 83.15 83.09 83.15 2.0K
14:29 83.13 83.13 83.13 83.13 3.8K
14:30 83.10 83.13 83.10 83.11 3.1K
14:31 83.11 83.11 83.04 83.04 2.6K
14:32 83.04 83.08 83.04 83.08 1.9K
14:33 83.12 83.14 83.12 83.14 11.9K
14:34 83.12 83.18 83.12 83.18 2.5K
14:35 83.19 83.19 83.12 83.12 12.3K
14:37 83.08 83.13 83.08 83.13 4.6K
14:38 83.11 83.13 83.09 83.11 4.5K
14:39 83.13 83.13 83.09 83.09 3.5K
14:40 83.08 83.11 83.08 83.11 0.3K
14:41 83.08 83.11 83.08 83.08 3.3K
14:42 83.08 83.08 83.07 83.07 3.6K
14:43 83.07 83.07 83.04 83.05 7.1K
14:44 83.10 83.10 83.10 83.10 0.2K
14:45 83.05 83.08 83.05 83.05 2.2K
14:46 83.08 83.08 83.01 83.01 4.7K
14:47 83.06 83.06 83.06 83.06 4.5K
14:48 83.04 83.06 83.03 83.04 1.9K
14:49 83.03 83.04 83.03 83.04 6.0K
14:50 83.08 83.08 83.06 83.06 1.6K
14:51 83.07 83.10 83.07 83.10 1.6K
14:52 83.05 83.06 83.02 83.06 9.2K
14:53 83.04 83.05 83.04 83.05 1.3K
14:54 83.01 83.06 83.01 83.03 3.3K
14:55 83.00 83.00 82.99 82.99 1.9K
14:56 82.96 82.96 82.79 82.80 7.6K
14:57 82.82 82.90 82.82 82.90 9.3K
14:58 82.92 82.95 82.92 82.93 2.3K
14:59 82.91 82.93 82.88 82.93 11.2K
15:00 82.91 82.91 82.89 82.89 2.2K
15:01 82.87 82.98 82.87 82.98 7.0K
15:02 82.97 83.08 82.97 83.04 2.9K
15:03 83.10 83.13 83.10 83.13 4.5K
15:04 83.15 83.15 83.11 83.12 4.0K
15:05 83.14 83.17 83.14 83.17 2.0K
15:06 83.14 83.14 83.07 83.07 4.3K
15:07 83.05 83.08 83.03 83.03 5.2K
15:08 83.08 83.08 83.08 83.08 2.0K
15:09 83.12 83.12 83.12 83.12 0.7K
15:10 83.08 83.08 83.00 83.04 7.1K
15:11 83.01 83.04 83.01 83.04 1.8K
15:12 83.05 83.05 82.87 82.88 5.1K
15:13 82.74 82.87 82.71 82.87 5.5K
15:14 82.88 82.90 82.88 82.88 4.6K
15:15 82.88 82.95 82.88 82.95 5.3K
15:16 82.96 82.96 82.91 82.91 3.9K
15:17 82.88 82.94 82.88 82.94 3.3K
15:18 82.94 82.99 82.94 82.96 3.2K
15:19 83.05 83.05 82.97 83.00 6.6K
15:20 83.02 83.06 83.02 83.04 2.8K
15:21 83.05 83.07 83.02 83.07 5.4K
15:22 83.09 83.09 83.05 83.05 5.3K
15:23 83.06 83.13 83.06 83.13 3.3K
15:24 83.12 83.12 83.12 83.12 2.9K
15:25 83.10 83.11 83.09 83.10 6.9K
15:26 83.10 83.11 83.03 83.03 5.5K
15:27 83.00 83.00 82.98 83.00 6.7K
15:28 83.05 83.05 83.05 83.05 3.1K
15:29 83.04 83.11 83.04 83.11 6.8K
15:30 83.16 83.17 83.16 83.17 1.4K
15:31 83.18 83.20 83.17 83.20 3.6K
15:32 83.16 83.19 83.15 83.17 7.9K
15:33 83.18 83.19 83.17 83.18 4.6K
15:34 83.19 83.20 83.13 83.13 6.6K
15:35 83.15 83.15 83.09 83.09 2.3K
15:36 83.13 83.17 83.13 83.14 4.6K
15:37 83.15 83.15 83.09 83.13 7.4K
15:38 83.13 83.17 83.13 83.17 2.7K
15:39 83.17 83.19 83.14 83.14 13.8K
15:40 83.16 83.16 83.13 83.15 4.2K
15:41 83.16 83.16 83.14 83.14 3.7K
15:42 83.14 83.20 83.11 83.20 25.9K
15:43 83.18 83.18 83.16 83.18 6.7K
15:44 83.17 83.18 83.17 83.18 2.4K
15:45 83.16 83.23 83.16 83.21 8.5K
15:46 83.17 83.21 83.17 83.21 15.1K
15:47 83.22 83.25 83.22 83.24 12.4K
15:48 83.23 83.23 83.18 83.22 14.5K
15:49 83.24 83.34 83.24 83.28 10.1K
15:50 83.29 83.29 83.20 83.22 12.1K
15:51 83.24 83.24 83.19 83.24 15.2K
15:52 83.26 83.27 83.20 83.20 10.1K
15:53 83.19 83.27 83.16 83.27 16.9K
15:54 83.28 83.30 83.26 83.29 12.8K
15:55 83.29 83.45 83.29 83.42 30.3K
15:56 83.40 83.49 83.35 83.49 27.7K
15:57 83.51 83.58 83.51 83.57 29.3K
15:58 83.59 83.61 83.41 83.41 53.9K
15:59 83.44 83.44 83.30 83.30 822.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles