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 88.00 88.00 87.20 87.20 37.7K
09:31 87.70 87.70 87.70 87.70 7.2K
09:32 87.81 87.90 87.25 87.25 6.5K
09:33 87.29 87.77 87.29 87.77 3.0K
09:34 87.56 87.56 87.56 87.56 1.1K
09:35 87.52 88.09 87.52 88.09 4.5K
09:36 87.97 87.97 87.97 87.97 2.6K
09:37 87.86 87.90 87.75 87.84 1.7K
09:38 87.96 87.96 87.75 87.75 5.0K
09:39 87.70 87.88 87.57 87.88 3.0K
09:40 87.97 87.97 87.69 87.69 3.4K
09:41 87.54 87.67 87.53 87.60 4.4K
09:42 87.45 87.45 87.19 87.19 5.3K
09:43 87.22 87.22 87.08 87.08 1.9K
09:44 87.15 87.34 87.15 87.34 1.7K
09:45 87.36 87.36 87.24 87.24 15.3K
09:46 87.10 87.27 87.10 87.27 9.5K
09:47 87.01 87.33 87.01 87.33 4.1K
09:48 87.45 87.95 87.45 87.95 6.3K
09:49 87.81 88.00 87.81 88.00 4.4K
09:50 87.84 87.99 87.71 87.71 12.6K
09:51 87.93 88.38 87.93 88.04 5.4K
09:52 88.26 88.26 88.26 88.26 2.2K
09:53 88.11 88.27 88.11 88.17 4.5K
09:54 88.32 88.32 88.21 88.21 3.4K
09:55 88.34 88.34 88.27 88.27 1.7K
09:56 88.21 88.47 88.17 88.17 17.5K
09:57 88.07 88.17 88.07 88.17 1.3K
09:58 88.06 88.23 87.93 88.15 5.5K
09:59 88.18 88.27 88.10 88.10 2.0K
10:00 88.27 88.27 88.10 88.10 4.7K
10:01 87.98 88.09 87.98 88.06 8.4K
10:02 88.19 88.26 88.19 88.26 4.8K
10:03 88.36 88.37 88.21 88.23 1.7K
10:04 88.06 88.40 88.06 88.20 3.4K
10:05 88.26 88.36 88.26 88.36 9.7K
10:06 88.59 88.85 88.59 88.85 8.1K
10:07 88.76 88.93 88.76 88.93 6.4K
10:08 88.94 88.94 88.74 88.92 3.5K
10:09 88.59 88.60 88.59 88.60 5.0K
10:10 88.67 88.67 88.55 88.55 4.2K
10:11 88.61 88.62 88.61 88.62 2.3K
10:12 88.53 88.53 88.49 88.49 1.8K
10:13 88.61 88.91 88.61 88.91 21.7K
10:14 88.96 88.96 88.81 88.81 5.3K
10:15 88.78 88.80 88.70 88.73 11.9K
10:16 88.80 88.80 88.73 88.73 8.5K
10:17 88.73 88.73 88.57 88.63 10.6K
10:18 88.65 88.65 88.61 88.61 20.0K
10:19 88.65 88.65 88.65 88.65 1.5K
10:20 88.55 88.62 88.46 88.62 5.1K
10:21 88.54 88.70 88.54 88.59 3.0K
10:22 88.64 88.64 88.55 88.55 6.6K
10:23 88.33 88.44 88.33 88.44 9.4K
10:24 88.44 88.46 88.44 88.46 2.5K
10:25 88.36 88.37 88.36 88.37 2.5K
10:26 88.41 88.41 88.36 88.36 0.3K
10:27 88.42 88.52 88.42 88.45 3.1K
10:28 88.45 88.57 88.45 88.49 7.3K
10:29 88.58 88.58 88.43 88.43 3.5K
10:30 88.44 88.61 88.44 88.61 5.2K
10:31 88.60 88.60 88.60 88.60 1.0K
10:32 88.76 88.76 88.56 88.56 11.2K
10:33 88.66 88.74 88.66 88.74 6.2K
10:36 88.62 88.74 88.56 88.74 7.2K
10:37 88.64 88.80 88.64 88.80 4.4K
10:38 88.89 88.89 88.89 88.89 3.4K
10:39 88.89 88.89 88.86 88.89 1.3K
10:40 88.92 88.92 88.79 88.88 2.6K
10:41 88.89 88.89 88.88 88.89 1.6K
10:42 88.95 88.97 88.90 88.92 5.0K
10:43 88.92 88.92 88.83 88.90 17.7K
10:44 88.85 88.86 88.76 88.86 4.0K
10:45 88.89 88.89 88.89 88.89 0.9K
10:46 88.89 88.89 88.88 88.88 1.2K
10:47 88.95 88.95 88.95 88.95 0.6K
10:48 88.83 88.98 88.83 88.98 3.7K
10:49 88.92 88.96 88.84 88.96 5.5K
10:50 88.99 89.15 88.99 89.15 6.3K
10:51 89.09 89.09 89.03 89.09 1.9K
10:52 89.06 89.06 88.91 88.95 12.7K
10:53 88.90 88.90 88.81 88.81 3.1K
10:54 88.80 88.80 88.66 88.66 5.4K
10:55 88.67 88.77 88.67 88.72 1.4K
10:56 88.72 88.72 88.71 88.71 2.7K
10:57 88.74 88.75 88.70 88.70 3.6K
10:58 88.82 88.83 88.81 88.81 6.0K
10:59 88.81 88.90 88.81 88.90 3.4K
11:00 88.91 88.91 88.91 88.91 0.6K
11:01 88.86 88.86 88.86 88.86 0.4K
11:02 88.80 88.90 88.80 88.86 2.5K
11:03 88.92 88.99 88.90 88.99 3.1K
11:04 88.94 89.09 88.94 89.09 10.1K
11:05 89.10 89.23 89.10 89.18 5.1K
11:06 89.19 89.25 89.13 89.13 4.8K
11:08 89.22 89.22 89.18 89.22 3.8K
11:09 89.19 89.19 89.16 89.17 8.3K
11:10 89.23 89.23 89.14 89.14 2.4K
11:11 89.29 89.30 89.25 89.25 1.6K
11:12 89.22 89.29 89.22 89.22 3.5K
11:13 89.23 89.25 89.21 89.21 3.1K
11:14 89.24 89.24 89.24 89.23 2.6K
11:15 89.22 89.22 89.22 89.22 1.8K
11:16 89.25 89.38 89.25 89.38 4.4K
11:17 89.37 89.39 89.37 89.39 1.8K
11:18 89.37 89.37 89.37 89.37 3.7K
11:19 89.27 89.27 89.23 89.23 2.4K
11:20 89.29 89.29 89.29 89.29 0.6K
11:21 89.28 89.34 89.28 89.34 2.7K
11:22 89.45 89.45 89.45 89.45 0.9K
11:23 89.45 89.45 89.39 89.39 2.5K
11:24 89.39 89.39 89.39 89.39 2.0K
11:25 89.39 89.44 89.39 89.44 2.7K
11:27 89.43 89.48 89.43 89.48 4.1K
11:28 89.51 89.56 89.51 89.56 1.0K
11:29 89.52 89.58 89.50 89.50 5.6K
11:30 89.54 89.54 89.54 89.54 0.4K
11:31 89.47 89.47 89.47 89.47 0.8K
11:32 89.48 89.48 89.39 89.40 7.1K
11:33 89.39 89.39 89.39 89.39 1.4K
11:34 89.41 89.41 89.38 89.38 1.8K
11:35 89.48 89.55 89.46 89.55 3.7K
11:36 89.52 89.58 89.42 89.42 5.6K
11:37 89.46 89.49 89.46 89.49 1.9K
11:39 89.47 89.49 89.43 89.49 4.2K
11:40 89.48 89.48 89.37 89.37 2.1K
11:42 89.39 89.47 89.39 89.47 1.7K
11:43 89.49 89.54 89.49 89.53 2.6K
11:44 89.51 89.55 89.51 89.53 4.9K
11:45 89.48 89.48 89.48 89.48 0.3K
11:46 89.46 89.46 89.46 89.46 1.8K
11:47 89.52 89.52 89.47 89.48 1.9K
11:48 89.45 89.54 89.45 89.54 3.8K
11:49 89.50 89.51 89.49 89.51 3.7K
11:50 89.54 89.55 89.51 89.55 1.7K
11:51 89.49 89.49 89.49 89.49 1.2K
11:52 89.49 89.49 89.49 89.49 0.6K
11:53 89.50 89.51 89.50 89.51 2.9K
11:54 89.51 89.52 89.48 89.48 4.5K
11:56 89.48 89.52 89.47 89.50 3.1K
11:57 89.57 89.57 89.55 89.56 2.9K
11:58 89.45 89.45 89.45 89.45 0.3K
11:59 89.52 89.58 89.52 89.58 2.2K
12:00 89.52 89.52 89.43 89.49 3.6K
12:01 89.52 89.52 89.48 89.48 2.2K
12:02 89.48 89.54 89.48 89.54 1.0K
12:03 89.51 89.51 89.51 89.51 1.1K
12:04 89.56 89.56 89.47 89.47 2.3K
12:06 89.53 89.58 89.51 89.58 2.1K
12:07 89.60 89.63 89.60 89.63 5.4K
12:08 89.65 89.65 89.65 89.65 1.6K
12:09 89.65 89.69 89.60 89.60 5.2K
12:10 89.60 89.60 89.60 89.60 0.8K
12:11 89.60 89.60 89.60 89.60 1.1K
12:12 89.70 89.70 89.65 89.65 2.0K
12:14 89.71 89.71 89.69 89.69 0.7K
12:15 89.64 89.66 89.64 89.66 1.0K
12:16 89.73 89.75 89.73 89.75 4.2K
12:17 89.77 89.83 89.77 89.83 3.2K
12:18 89.83 89.90 89.83 89.90 3.9K
12:19 89.87 89.88 89.85 89.88 2.8K
12:20 89.84 89.87 89.84 89.86 1.7K
12:21 89.84 89.84 89.77 89.77 3.1K
12:22 89.80 89.80 89.80 89.80 0.8K
12:23 89.80 89.81 89.77 89.77 3.9K
12:24 89.78 89.78 89.69 89.69 7.7K
12:25 89.67 89.67 89.67 89.67 0.4K
12:26 89.69 89.69 89.69 89.69 0.7K
12:27 89.69 89.69 89.63 89.63 5.0K
12:28 89.65 89.65 89.61 89.65 2.2K
12:29 89.65 89.65 89.62 89.62 1.2K
12:30 89.53 89.53 89.53 89.53 4.1K
12:31 89.55 89.65 89.55 89.63 4.4K
12:32 89.65 89.65 89.63 89.64 2.8K
12:33 89.64 89.64 89.64 89.64 0.4K
12:34 89.68 89.70 89.68 89.70 3.4K
12:35 89.69 89.69 89.64 89.66 2.5K
12:36 89.60 89.66 89.60 89.61 1.0K
12:38 89.60 89.65 89.60 89.64 2.4K
12:39 89.65 89.68 89.65 89.68 2.7K
12:40 89.56 89.57 89.56 89.57 1.5K
12:41 89.59 89.65 89.59 89.65 0.9K
12:42 89.65 89.69 89.65 89.69 3.5K
12:43 89.62 89.87 89.62 89.87 3.9K
12:44 89.86 89.87 89.80 89.87 1.8K
12:45 89.82 89.82 89.80 89.80 0.8K
12:46 89.73 89.73 89.73 89.73 2.7K
12:47 89.82 89.82 89.82 89.82 0.1K
12:48 89.82 89.89 89.82 89.89 7.9K
12:49 89.90 89.90 89.90 89.90 0.6K
12:50 89.80 89.93 89.80 89.93 3.8K
12:51 89.93 89.93 89.90 89.90 1.9K
12:52 89.94 89.97 89.90 89.97 5.7K
12:53 89.94 89.94 89.94 89.94 2.4K
12:54 89.93 89.97 89.93 89.97 2.7K
12:55 89.97 89.98 89.90 89.90 14.7K
12:56 89.89 89.89 89.89 89.89 1.8K
12:57 89.90 89.92 89.90 89.91 1.4K
12:58 89.88 89.88 89.88 89.88 1.5K
12:59 89.88 89.90 89.88 89.90 2.4K
13:00 89.95 89.95 89.89 89.89 1.9K
13:01 89.84 89.84 89.84 89.84 1.8K
13:02 89.87 89.88 89.77 89.85 6.0K
13:03 89.88 89.88 89.88 89.88 0.7K
13:04 89.91 89.93 89.91 89.93 1.5K
13:05 89.92 89.92 89.76 89.76 3.6K
13:07 89.87 89.87 89.87 89.87 0.3K
13:08 89.82 89.82 89.79 89.79 1.0K
13:09 89.78 89.83 89.78 89.80 4.0K
13:10 89.77 89.77 89.77 89.77 3.0K
13:11 89.86 89.86 89.86 89.86 0.6K
13:12 89.86 89.87 89.85 89.86 2.8K
13:14 89.93 89.94 89.93 89.94 2.2K
13:15 89.95 89.95 89.95 89.95 1.8K
13:16 89.97 90.09 89.97 90.04 10.3K
13:17 90.07 90.07 90.07 90.07 1.8K
13:18 90.11 90.11 90.11 90.11 1.1K
13:19 90.11 90.11 90.11 90.11 7.2K
13:20 90.12 90.16 90.12 90.16 0.6K
13:21 90.16 90.19 90.15 90.19 3.7K
13:22 90.22 90.27 90.22 90.27 1.2K
13:23 90.27 90.36 90.26 90.32 3.2K
13:24 90.36 90.38 90.36 90.36 10.4K
13:25 90.42 90.44 90.42 90.44 6.2K
13:26 90.41 90.41 90.34 90.38 5.2K
13:27 90.36 90.52 90.36 90.52 4.0K
13:28 90.56 90.56 90.49 90.49 2.3K
13:30 90.58 90.58 90.52 90.54 3.2K
13:31 90.63 90.63 90.55 90.55 1.2K
13:32 90.53 90.62 90.52 90.62 9.2K
13:33 90.49 90.49 90.49 90.49 0.8K
13:34 90.56 90.56 90.49 90.55 4.0K
13:35 90.55 90.57 90.47 90.48 8.1K
13:36 90.53 90.57 90.53 90.57 1.9K
13:37 90.50 90.59 90.50 90.59 1.4K
13:38 90.58 90.63 90.58 90.63 4.3K
13:39 90.62 90.62 90.56 90.56 7.2K
13:40 90.52 90.62 90.52 90.62 1.8K
13:41 90.58 90.58 90.54 90.55 2.0K
13:42 90.53 90.67 90.50 90.67 8.0K
13:44 90.72 90.73 90.70 90.70 3.0K
13:45 90.71 90.78 90.71 90.73 3.6K
13:46 90.76 90.76 90.73 90.73 0.4K
13:47 90.77 90.79 90.75 90.79 1.9K
13:48 90.80 90.81 90.78 90.79 6.1K
13:49 90.79 90.80 90.76 90.78 4.9K
13:50 90.75 90.79 90.74 90.79 4.1K
13:51 90.76 90.76 90.76 90.76 1.3K
13:52 90.71 90.71 90.70 90.70 4.7K
13:53 90.71 90.72 90.71 90.72 4.8K
13:54 90.77 90.79 90.75 90.79 1.3K
13:55 90.74 90.79 90.73 90.73 2.8K
13:56 90.78 90.78 90.66 90.66 7.0K
13:57 90.67 90.67 90.66 90.66 3.2K
13:58 90.67 90.73 90.67 90.73 2.9K
13:59 90.75 90.82 90.75 90.82 5.3K
14:00 90.84 90.90 90.81 90.90 2.5K
14:01 90.85 90.91 90.85 90.86 5.1K
14:02 90.88 90.88 90.82 90.84 4.5K
14:03 90.80 90.86 90.74 90.82 11.0K
14:04 90.80 90.83 90.73 90.73 9.2K
14:05 90.62 90.62 90.62 90.62 2.8K
14:06 90.61 90.61 90.59 90.59 1.2K
14:07 90.63 90.71 90.63 90.69 11.4K
14:08 90.70 90.73 90.70 90.73 5.2K
14:09 90.78 90.82 90.78 90.79 3.1K
14:10 90.84 90.87 90.77 90.81 4.9K
14:11 90.79 90.83 90.79 90.83 1.1K
14:12 90.85 90.85 90.79 90.79 5.8K
14:13 90.79 90.79 90.79 90.79 7.4K
14:14 90.81 90.98 90.81 90.98 10.6K
14:15 91.01 91.14 91.01 91.14 28.0K
14:16 91.14 91.19 91.14 91.19 1.0K
14:17 91.10 91.12 91.07 91.12 11.3K
14:18 91.14 91.14 91.14 91.14 1.4K
14:19 91.11 91.13 91.11 91.11 6.3K
14:20 91.14 91.18 91.14 91.18 3.0K
14:21 91.21 91.24 91.20 91.24 1.9K
14:22 91.46 91.46 91.32 91.37 10.9K
14:23 91.36 91.36 91.33 91.36 4.9K
14:24 91.37 91.39 91.30 91.30 8.1K
14:25 91.40 91.41 91.39 91.40 4.4K
14:26 91.42 91.46 91.40 91.43 4.0K
14:27 91.46 91.48 91.41 91.43 5.3K
14:28 91.41 91.55 91.41 91.50 5.5K
14:29 91.55 91.55 91.50 91.55 1.9K
14:30 91.50 91.61 91.50 91.61 4.0K
14:31 91.62 91.69 91.59 91.68 10.4K
14:32 91.74 91.74 91.69 91.72 3.1K
14:33 91.74 91.80 91.72 91.80 5.5K
14:34 91.81 91.83 91.77 91.78 7.7K
14:35 91.75 91.77 91.68 91.68 10.3K
14:36 91.71 91.74 91.69 91.74 3.0K
14:37 91.71 91.94 91.71 91.94 10.5K
14:38 91.91 91.94 91.90 91.94 4.0K
14:39 91.95 91.95 91.91 91.91 1.7K
14:40 91.96 91.98 91.85 91.98 16.1K
14:41 91.99 91.99 91.96 91.96 2.2K
14:42 91.98 92.00 91.96 92.00 6.9K
14:43 91.99 92.05 91.99 92.05 6.6K
14:44 92.03 92.04 92.00 92.00 12.2K
14:45 92.03 92.09 92.03 92.05 7.4K
14:46 92.05 92.08 92.04 92.05 2.6K
14:47 92.09 92.12 92.08 92.12 3.0K
14:48 92.12 92.17 92.12 92.17 2.1K
14:49 92.13 92.19 92.13 92.15 3.6K
14:50 92.17 92.20 92.15 92.19 3.9K
14:51 92.20 92.29 92.20 92.23 13.1K
14:52 92.23 92.26 92.20 92.22 6.2K
14:53 92.20 92.20 92.11 92.11 5.7K
14:54 92.14 92.14 92.07 92.09 6.6K
14:55 92.12 92.19 92.12 92.19 3.5K
14:56 92.14 92.14 92.14 92.14 0.3K
14:57 92.13 92.18 92.13 92.17 2.1K
14:58 92.13 92.13 92.10 92.11 5.5K
14:59 92.07 92.13 92.07 92.13 1.9K
15:00 92.10 92.10 92.02 92.09 11.2K
15:01 92.09 92.20 92.09 92.19 3.5K
15:02 92.22 92.31 92.22 92.31 3.1K
15:03 92.36 92.42 92.31 92.42 4.3K
15:04 92.42 92.44 92.40 92.40 3.9K
15:05 92.43 92.43 92.36 92.40 8.3K
15:06 92.35 92.38 92.35 92.35 4.3K
15:07 92.34 92.44 92.34 92.44 4.8K
15:08 92.45 92.45 92.38 92.45 3.6K
15:09 92.42 92.58 92.42 92.52 4.0K
15:10 92.55 92.55 92.36 92.36 20.5K
15:11 92.36 92.51 92.36 92.51 5.9K
15:12 92.51 92.52 92.40 92.40 4.9K
15:13 92.40 92.40 92.40 92.40 1.3K
15:14 92.44 92.55 92.44 92.47 10.3K
15:15 92.46 92.46 92.42 92.42 7.1K
15:16 92.40 92.45 92.38 92.38 7.0K
15:17 92.38 92.39 92.33 92.34 7.5K
15:18 92.38 92.38 92.34 92.34 4.8K
15:19 92.29 92.30 92.28 92.28 8.1K
15:20 92.28 92.28 92.26 92.26 4.5K
15:21 92.26 92.42 92.26 92.42 8.7K
15:22 92.42 92.42 92.36 92.41 2.7K
15:23 92.38 92.41 92.37 92.39 2.3K
15:24 92.42 92.50 92.42 92.47 7.3K
15:25 92.50 92.50 92.37 92.41 11.1K
15:26 92.39 92.45 92.39 92.42 6.6K
15:27 92.45 92.50 92.44 92.44 5.1K
15:28 92.44 92.47 92.39 92.45 8.2K
15:29 92.43 92.44 92.39 92.42 10.2K
15:30 92.45 92.53 92.45 92.53 9.4K
15:31 92.52 92.54 92.46 92.48 10.2K
15:32 92.54 92.57 92.54 92.56 4.9K
15:33 92.56 92.56 92.44 92.49 14.0K
15:34 92.48 92.48 92.48 92.48 3.0K
15:35 92.52 92.69 92.47 92.47 36.0K
15:36 92.47 92.47 92.42 92.43 4.4K
15:37 92.50 92.50 92.44 92.46 5.3K
15:38 92.51 92.51 92.45 92.45 7.9K
15:39 92.50 92.51 92.48 92.48 3.0K
15:40 92.48 92.50 92.48 92.50 13.7K
15:41 92.51 92.52 92.51 92.51 14.7K
15:42 92.45 92.45 92.41 92.44 10.9K
15:43 92.44 92.45 92.43 92.45 6.8K
15:44 92.45 92.45 92.40 92.42 10.5K
15:45 92.41 92.41 92.37 92.41 12.3K
15:46 92.39 92.42 92.36 92.42 12.0K
15:47 92.41 92.46 92.41 92.46 9.0K
15:48 92.47 92.49 92.45 92.45 18.7K
15:49 92.47 92.54 92.46 92.54 11.0K
15:50 92.54 92.54 92.40 92.43 22.5K
15:51 92.36 92.36 92.31 92.34 14.4K
15:52 92.37 92.37 92.34 92.34 2.3K
15:53 92.34 92.41 92.34 92.38 9.9K
15:54 92.38 92.46 92.37 92.46 19.9K
15:55 92.50 92.50 92.33 92.33 36.2K
15:56 92.36 92.36 92.13 92.13 37.2K
15:57 92.14 92.17 92.10 92.17 30.6K
15:58 92.16 92.16 92.03 92.03 68.6K
15:59 92.05 92.30 92.04 92.30 1,551.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles