Elastic (ESTC)

ESTC
🏛️ Estados Unidos →
87.02
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 85.30 85.74 85.30 85.74 19.0K
09:31 85.86 86.06 85.61 85.61 8.4K
09:32 85.61 85.61 85.39 85.39 3.0K
09:34 85.50 85.99 85.50 85.63 1.1K
09:35 85.63 86.13 85.63 86.13 3.3K
09:36 86.19 86.19 86.19 86.19 1.7K
09:37 85.96 86.13 85.96 86.13 2.5K
09:38 86.11 86.12 85.93 85.93 5.1K
09:39 86.14 86.14 86.06 86.06 1.0K
09:40 86.00 86.31 86.00 86.10 8.4K
09:41 86.38 86.38 86.10 86.36 2.3K
09:42 86.43 86.68 86.43 86.68 4.2K
09:43 86.62 86.80 86.61 86.80 5.7K
09:44 86.90 87.00 86.76 86.97 3.7K
09:45 87.09 87.15 87.00 87.07 8.9K
09:46 87.02 87.02 86.78 86.78 4.0K
09:47 86.82 86.82 86.65 86.70 2.7K
09:48 86.65 86.84 86.65 86.84 2.0K
09:49 86.94 87.21 86.94 87.21 4.5K
09:50 87.11 87.28 87.03 87.20 5.9K
09:51 87.33 87.33 86.94 87.01 7.8K
09:52 86.80 87.00 86.77 86.91 5.5K
09:53 86.98 87.27 86.98 87.27 3.6K
09:54 87.27 87.27 87.14 87.18 2.8K
09:55 87.28 87.31 87.04 87.20 4.1K
09:56 87.05 87.38 87.05 87.38 4.8K
09:57 87.34 87.35 87.34 87.35 5.2K
09:58 87.65 87.65 87.65 87.65 1.7K
09:59 87.57 87.57 87.51 87.51 3.1K
10:00 87.50 87.50 87.22 87.22 4.8K
10:01 87.10 87.51 87.10 87.35 3.6K
10:02 87.57 87.70 87.41 87.64 6.4K
10:03 87.65 87.79 87.65 87.68 11.3K
10:04 87.63 87.81 87.63 87.81 2.2K
10:05 87.72 87.72 87.48 87.71 5.8K
10:06 87.66 87.66 87.63 87.63 1.1K
10:07 87.58 87.68 87.58 87.61 4.6K
10:08 87.59 87.59 87.26 87.26 3.8K
10:09 87.34 87.37 87.27 87.29 3.9K
10:10 87.19 87.24 87.12 87.20 4.8K
10:11 87.15 87.15 86.95 87.00 3.9K
10:12 86.86 86.86 86.86 86.86 4.2K
10:13 86.83 87.01 86.83 87.01 1.3K
10:14 86.92 86.92 86.78 86.81 3.0K
10:15 86.69 86.84 86.69 86.71 3.3K
10:16 86.70 86.70 86.64 86.64 4.7K
10:17 86.58 86.83 86.58 86.83 4.5K
10:18 86.83 86.83 86.69 86.69 4.6K
10:19 86.71 86.71 86.71 86.71 1.3K
10:20 86.60 86.66 86.60 86.61 4.5K
10:21 86.59 86.59 86.55 86.55 2.4K
10:22 86.35 86.74 86.35 86.73 10.9K
10:23 86.65 86.73 86.65 86.73 1.9K
10:25 86.58 86.58 86.48 86.48 1.0K
10:26 86.57 86.57 86.44 86.44 4.5K
10:27 86.45 86.79 86.45 86.71 7.8K
10:28 86.36 86.43 86.36 86.43 2.4K
10:29 86.55 86.55 86.46 86.46 2.1K
10:30 86.42 86.42 86.35 86.35 2.3K
10:31 86.43 86.43 86.41 86.41 2.5K
10:32 86.41 86.41 86.34 86.38 3.1K
10:33 86.36 86.36 86.36 86.36 1.4K
10:34 86.39 86.39 86.29 86.38 2.2K
10:35 86.31 86.31 86.22 86.22 4.0K
10:36 86.22 86.38 86.22 86.34 2.8K
10:37 86.29 86.42 86.29 86.42 2.4K
10:38 86.57 86.57 86.57 86.57 1.5K
10:39 86.57 86.58 86.51 86.58 2.2K
10:40 86.66 86.72 86.66 86.68 5.3K
10:41 86.72 86.73 86.55 86.56 11.3K
10:42 86.53 86.53 86.53 86.53 1.0K
10:43 86.60 86.61 86.60 86.61 5.1K
10:44 86.59 86.59 86.43 86.50 8.0K
10:45 86.40 86.40 86.40 86.40 1.7K
10:47 86.39 86.39 86.31 86.31 3.9K
10:48 86.29 86.38 86.29 86.36 5.2K
10:49 86.42 86.42 86.38 86.38 2.4K
10:50 86.27 86.27 86.15 86.15 2.0K
10:51 86.22 86.37 86.22 86.37 2.7K
10:52 86.45 86.45 86.45 86.45 1.5K
10:53 86.45 86.49 86.45 86.49 1.0K
10:54 86.48 86.54 86.48 86.54 4.4K
10:55 86.50 86.54 86.50 86.54 5.8K
10:56 86.45 86.49 86.38 86.38 4.5K
10:57 86.25 86.25 86.08 86.08 4.6K
10:58 86.07 86.08 85.96 85.96 4.1K
10:59 85.93 85.93 85.93 85.93 0.6K
11:00 85.93 85.94 85.87 85.92 3.9K
11:01 85.91 85.91 85.84 85.84 2.4K
11:02 85.91 86.06 85.88 86.01 6.4K
11:03 85.95 85.95 85.93 85.94 3.5K
11:04 85.94 85.97 85.88 85.97 5.6K
11:05 86.11 86.25 86.11 86.25 3.8K
11:06 86.28 86.42 86.28 86.42 4.5K
11:07 86.37 86.44 86.34 86.40 6.3K
11:08 86.45 86.48 86.45 86.47 2.7K
11:09 86.53 86.58 86.53 86.58 4.0K
11:10 86.52 86.55 86.46 86.52 3.9K
11:11 86.55 86.71 86.52 86.71 3.3K
11:12 86.68 86.68 86.64 86.64 7.7K
11:13 86.63 86.76 86.50 86.54 24.3K
11:14 86.53 86.66 86.53 86.66 2.9K
11:15 86.70 86.74 86.70 86.74 2.9K
11:16 86.82 86.84 86.80 86.80 3.5K
11:17 86.84 86.88 86.82 86.82 6.2K
11:18 86.82 86.82 86.82 86.82 1.0K
11:19 86.83 86.83 86.72 86.78 8.1K
11:20 86.90 86.90 86.88 86.88 1.8K
11:21 86.89 86.89 86.73 86.73 4.8K
11:22 86.71 86.83 86.71 86.83 3.4K
11:23 86.84 86.84 86.76 86.76 3.0K
11:24 86.78 86.78 86.75 86.75 2.5K
11:25 86.74 86.74 86.74 86.74 1.2K
11:26 86.71 86.71 86.71 86.71 0.4K
11:27 86.81 86.81 86.62 86.62 5.9K
11:28 86.64 86.71 86.64 86.71 3.1K
11:30 86.71 86.71 86.56 86.56 7.6K
11:31 86.57 86.57 86.57 86.57 0.9K
11:32 86.57 86.57 86.20 86.20 3.1K
11:33 86.39 86.52 86.39 86.52 3.5K
11:34 86.43 86.43 86.43 86.43 1.3K
11:35 86.41 86.45 86.41 86.45 1.1K
11:36 86.44 86.49 86.39 86.49 5.5K
11:37 86.40 86.42 86.31 86.35 4.1K
11:38 86.40 86.40 86.40 86.40 1.2K
11:39 86.44 86.53 86.42 86.53 2.4K
11:40 86.54 86.54 86.48 86.48 2.1K
11:41 86.50 86.55 86.50 86.55 3.2K
11:42 86.50 86.50 86.41 86.41 3.9K
11:43 86.40 86.42 86.40 86.42 1.6K
11:44 86.42 86.42 86.31 86.32 3.8K
11:45 86.37 86.37 86.25 86.32 2.5K
11:46 86.27 86.27 86.27 86.27 1.0K
11:47 86.27 86.27 86.27 86.27 0.3K
11:48 86.29 86.31 86.29 86.31 1.3K
11:49 86.37 86.37 86.37 86.37 2.1K
11:50 86.33 86.33 86.24 86.24 2.5K
11:51 86.28 86.40 86.27 86.40 6.2K
11:52 86.42 86.43 86.37 86.37 4.3K
11:54 86.34 86.45 86.34 86.45 3.5K
11:55 86.45 86.50 86.39 86.39 16.4K
11:56 86.37 86.37 86.34 86.34 2.3K
11:57 86.31 86.31 86.24 86.24 3.0K
11:58 86.19 86.19 86.12 86.12 2.0K
11:59 86.13 86.22 86.13 86.22 2.5K
12:01 86.28 86.28 86.23 86.23 1.2K
12:02 86.25 86.34 86.25 86.34 5.4K
12:04 86.37 86.37 86.37 86.37 1.1K
12:05 86.40 86.40 86.40 86.40 3.5K
12:06 86.35 86.41 86.35 86.41 1.0K
12:07 86.32 86.32 86.21 86.21 3.5K
12:08 86.31 86.31 86.31 86.31 2.4K
12:09 86.27 86.29 86.27 86.29 1.5K
12:10 86.37 86.37 86.37 86.37 1.4K
12:11 86.35 86.35 86.35 86.35 1.0K
12:12 86.39 86.39 86.39 86.39 0.4K
12:13 86.39 86.43 86.39 86.43 2.0K
12:14 86.43 86.46 86.43 86.46 1.3K
12:15 86.46 86.56 86.46 86.56 3.4K
12:16 86.51 86.53 86.50 86.53 3.9K
12:17 86.49 86.49 86.44 86.44 4.3K
12:18 86.44 86.44 86.44 86.44 0.2K
12:19 86.48 86.51 86.48 86.51 2.2K
12:20 86.53 86.63 86.53 86.63 2.9K
12:21 86.64 86.64 86.49 86.49 4.3K
12:22 86.46 86.46 86.43 86.43 0.8K
12:23 86.44 86.44 86.30 86.30 4.2K
12:24 86.35 86.45 86.35 86.45 3.2K
12:26 86.50 86.52 86.50 86.52 2.0K
12:27 86.49 86.49 86.46 86.49 1.2K
12:28 86.49 86.49 86.45 86.47 3.3K
12:29 86.41 86.45 86.41 86.45 1.2K
12:30 86.45 86.45 86.41 86.41 1.1K
12:31 86.40 86.41 86.36 86.41 3.0K
12:33 86.37 86.37 86.22 86.22 2.9K
12:34 86.17 86.17 86.07 86.07 1.4K
12:35 86.10 86.10 86.10 86.10 1.2K
12:36 86.02 86.02 86.02 86.02 0.8K
12:37 86.01 86.01 86.01 86.01 0.4K
12:38 86.09 86.09 86.04 86.04 1.5K
12:40 86.10 86.12 86.10 86.12 4.1K
12:41 86.24 86.25 86.14 86.14 2.4K
12:42 86.22 86.22 86.22 86.22 0.9K
12:43 86.22 86.22 86.08 86.09 3.0K
12:44 86.09 86.09 86.09 86.09 0.6K
12:46 86.16 86.16 86.16 86.16 0.2K
12:47 86.03 86.08 85.98 85.98 5.0K
12:48 86.06 86.06 86.06 86.06 0.3K
12:49 85.97 85.97 85.97 85.97 0.9K
12:50 85.98 86.00 85.98 86.00 0.4K
12:51 86.02 86.02 86.02 86.02 0.9K
12:52 85.99 86.04 85.99 86.04 1.7K
12:53 86.05 86.05 86.00 86.00 2.2K
12:54 86.03 86.13 86.03 86.08 4.2K
12:55 86.07 86.07 86.04 86.04 5.9K
12:56 86.07 86.10 86.07 86.10 3.7K
12:57 86.14 86.15 86.14 86.15 2.8K
12:58 86.19 86.19 86.19 86.19 0.8K
12:59 86.23 86.25 86.09 86.25 1.6K
13:00 86.27 86.28 86.27 86.28 4.8K
13:01 86.28 86.31 86.28 86.31 0.6K
13:02 86.32 86.32 86.21 86.21 6.6K
13:03 86.20 86.23 86.20 86.23 2.2K
13:04 86.23 86.23 86.23 86.23 1.3K
13:05 86.22 86.23 86.14 86.14 6.4K
13:06 86.17 86.20 86.09 86.20 4.3K
13:07 86.20 86.20 86.16 86.16 4.9K
13:08 86.17 86.25 86.17 86.23 4.6K
13:10 86.27 86.27 86.23 86.23 2.0K
13:11 86.23 86.23 86.22 86.22 1.3K
13:12 86.22 86.22 86.22 86.22 2.3K
13:13 86.21 86.21 86.16 86.18 1.7K
13:14 86.18 86.18 85.99 85.99 6.7K
13:15 86.03 86.03 86.01 86.01 1.0K
13:16 86.03 86.03 85.97 85.97 2.6K
13:17 85.94 85.94 85.89 85.89 2.7K
13:18 85.88 85.88 85.88 85.88 6.0K
13:19 85.87 85.87 85.82 85.82 2.7K
13:22 85.77 85.83 85.77 85.83 2.9K
13:23 85.84 85.87 85.84 85.87 1.8K
13:24 85.88 85.88 85.81 85.81 4.4K
13:25 85.75 85.81 85.75 85.81 3.9K
13:26 85.85 85.85 85.85 85.85 1.7K
13:27 85.77 85.93 85.77 85.89 4.6K
13:28 85.91 85.91 85.86 85.89 2.8K
13:29 85.87 85.87 85.87 85.87 0.3K
13:30 85.86 85.92 85.86 85.91 2.9K
13:31 85.92 85.92 85.86 85.90 7.6K
13:32 85.92 85.92 85.84 85.84 4.0K
13:35 85.84 85.84 85.84 85.84 1.0K
13:36 85.80 85.92 85.80 85.92 4.1K
13:37 85.88 85.89 85.84 85.89 4.0K
13:38 85.84 85.87 85.84 85.87 0.7K
13:39 85.82 85.84 85.76 85.77 9.0K
13:40 85.77 85.77 85.76 85.76 3.3K
13:41 85.74 85.74 85.74 85.74 2.5K
13:42 85.70 85.70 85.60 85.60 2.3K
13:43 85.63 85.63 85.63 85.63 0.4K
13:44 85.67 85.68 85.67 85.68 4.2K
13:45 85.65 85.65 85.54 85.54 2.7K
13:46 85.56 85.56 85.56 85.56 1.9K
13:47 85.46 85.53 85.46 85.53 3.0K
13:48 85.48 85.48 85.48 85.48 0.5K
13:49 85.48 85.48 85.48 85.48 0.6K
13:50 85.48 85.52 85.47 85.51 4.6K
13:51 85.51 85.57 85.49 85.57 6.9K
13:52 85.56 85.61 85.56 85.61 4.0K
13:53 85.61 85.62 85.61 85.62 0.4K
13:54 85.62 85.62 85.57 85.57 0.9K
13:55 85.55 85.56 85.49 85.52 7.1K
13:56 85.50 85.50 85.50 85.50 0.1K
13:57 85.48 85.48 85.45 85.45 2.4K
13:58 85.49 85.58 85.49 85.58 5.3K
13:59 85.55 85.55 85.54 85.54 0.8K
14:00 85.51 85.55 85.51 85.55 2.2K
14:01 85.63 85.73 85.63 85.70 7.7K
14:02 85.73 85.80 85.70 85.80 3.6K
14:03 85.76 85.82 85.76 85.82 2.3K
14:04 85.86 85.96 85.86 85.96 2.6K
14:05 85.96 86.00 85.96 86.00 3.1K
14:06 86.00 86.01 86.00 86.01 2.0K
14:07 86.01 86.02 86.00 86.02 1.1K
14:08 86.02 86.02 85.95 86.01 16.4K
14:09 86.00 86.02 85.99 86.00 6.6K
14:10 86.00 86.03 86.00 86.03 2.7K
14:11 86.06 86.08 86.06 86.08 2.8K
14:12 86.01 86.01 85.95 85.95 4.0K
14:13 86.00 86.00 85.99 85.99 1.4K
14:14 85.99 86.05 85.99 86.04 4.1K
14:15 86.06 86.06 86.03 86.05 2.9K
14:16 86.03 86.03 86.03 86.03 0.5K
14:17 86.06 86.06 85.97 85.97 2.6K
14:18 85.99 85.99 85.97 85.97 2.1K
14:19 86.02 86.02 86.02 86.02 1.4K
14:20 85.98 86.08 85.98 86.08 5.6K
14:21 86.12 86.20 86.10 86.20 2.4K
14:22 86.21 86.21 86.10 86.10 0.8K
14:23 86.06 86.09 86.05 86.05 2.5K
14:24 86.07 86.07 85.94 85.97 3.4K
14:25 85.99 85.99 85.97 85.97 1.0K
14:26 86.00 86.00 85.94 85.94 1.5K
14:27 86.00 86.03 86.00 86.03 4.8K
14:28 86.06 86.06 86.06 86.06 0.7K
14:29 86.01 86.06 85.95 86.06 2.2K
14:30 85.96 86.04 85.95 86.04 0.5K
14:31 86.00 86.11 86.00 86.09 7.9K
14:32 86.05 86.06 86.05 86.06 0.3K
14:33 86.06 86.06 86.00 86.05 2.8K
14:34 85.99 85.99 85.90 85.90 4.7K
14:35 85.97 85.97 85.97 85.97 1.1K
14:36 85.90 85.93 85.90 85.93 2.0K
14:38 85.93 85.93 85.83 85.83 5.6K
14:39 85.89 85.89 85.84 85.87 3.1K
14:40 85.87 85.87 85.79 85.79 6.5K
14:41 85.74 85.79 85.74 85.79 4.4K
14:42 85.75 85.75 85.75 85.75 0.5K
14:43 85.79 85.80 85.76 85.76 2.3K
14:44 85.80 85.83 85.80 85.83 3.0K
14:45 85.82 85.82 85.77 85.77 0.8K
14:46 85.77 85.81 85.72 85.72 3.1K
14:47 85.81 85.87 85.77 85.86 7.3K
14:48 85.95 85.95 85.90 85.90 11.3K
14:49 85.95 85.95 85.95 85.95 0.1K
14:50 85.91 86.04 85.90 86.04 5.1K
14:51 86.07 86.08 86.02 86.07 3.2K
14:52 86.09 86.09 86.09 86.09 3.5K
14:53 86.15 86.16 86.10 86.16 2.3K
14:54 86.18 86.23 86.18 86.21 8.1K
14:55 86.20 86.25 86.20 86.23 3.3K
14:56 86.24 86.24 86.22 86.23 4.8K
14:57 86.25 86.26 86.25 86.26 3.9K
14:58 86.29 86.31 86.29 86.29 3.2K
14:59 86.24 86.30 86.24 86.30 7.0K
15:00 86.29 86.30 86.29 86.30 2.4K
15:01 86.31 86.31 86.25 86.25 9.3K
15:02 86.27 86.27 86.27 86.27 0.5K
15:03 86.33 86.33 86.28 86.32 13.8K
15:04 86.27 86.32 86.27 86.32 9.1K
15:05 86.35 86.38 86.32 86.38 4.4K
15:06 86.39 86.47 86.39 86.47 6.3K
15:07 86.45 86.51 86.45 86.51 2.0K
15:08 86.52 86.52 86.41 86.52 4.3K
15:09 86.47 86.52 86.40 86.40 9.2K
15:10 86.41 86.41 86.34 86.34 8.3K
15:11 86.34 86.34 86.34 86.34 3.1K
15:12 86.37 86.41 86.34 86.41 4.3K
15:13 86.43 86.53 86.43 86.53 9.1K
15:14 86.53 86.53 86.47 86.48 3.2K
15:15 86.48 86.51 86.42 86.42 8.6K
15:16 86.42 86.50 86.42 86.50 2.5K
15:17 86.53 86.53 86.44 86.44 7.5K
15:18 86.53 86.56 86.52 86.52 5.1K
15:19 86.58 86.61 86.44 86.46 8.0K
15:20 86.49 86.49 86.47 86.47 6.6K
15:21 86.50 86.50 86.50 86.50 3.7K
15:22 86.58 86.60 86.54 86.58 6.8K
15:23 86.57 86.72 86.57 86.68 21.3K
15:24 86.73 86.74 86.63 86.67 43.8K
15:25 86.69 86.70 86.68 86.70 7.9K
15:26 86.71 86.76 86.71 86.76 7.6K
15:27 86.76 86.77 86.71 86.73 9.2K
15:28 86.73 86.76 86.62 86.62 11.0K
15:29 86.61 86.64 86.54 86.55 8.8K
15:30 86.54 86.55 86.42 86.42 5.8K
15:31 86.38 86.40 86.38 86.40 3.4K
15:32 86.37 86.40 86.26 86.34 19.0K
15:33 86.34 86.34 86.30 86.31 8.3K
15:34 86.35 86.36 86.33 86.36 6.5K
15:35 86.37 86.40 86.36 86.40 5.0K
15:36 86.40 86.42 86.37 86.37 10.0K
15:37 86.36 86.39 86.35 86.35 7.6K
15:38 86.38 86.38 86.35 86.35 3.2K
15:39 86.42 86.42 86.30 86.30 8.7K
15:40 86.27 86.34 86.26 86.34 7.7K
15:41 86.34 86.34 86.33 86.33 4.5K
15:42 86.35 86.36 86.27 86.31 7.7K
15:43 86.20 86.23 86.18 86.19 18.7K
15:44 86.23 86.23 86.09 86.09 7.9K
15:45 86.12 86.21 86.09 86.19 10.9K
15:46 86.21 86.21 86.15 86.19 19.8K
15:47 86.19 86.21 86.16 86.21 8.7K
15:48 86.21 86.26 86.20 86.20 14.4K
15:49 86.22 86.22 86.16 86.20 15.3K
15:50 86.30 86.46 86.30 86.45 15.2K
15:51 86.43 86.46 86.40 86.43 17.4K
15:52 86.42 86.49 86.42 86.49 24.2K
15:53 86.50 86.52 86.46 86.51 16.2K
15:54 86.51 86.56 86.50 86.53 21.6K
15:55 86.58 86.75 86.58 86.71 38.0K
15:56 86.72 86.75 86.67 86.75 39.4K
15:57 86.70 86.82 86.69 86.80 64.4K
15:58 86.80 86.80 86.67 86.67 85.5K
15:59 86.66 86.78 86.61 86.71 413.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles