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 90.39 90.45 90.39 90.45 21.3K
09:31 90.45 90.51 90.00 90.51 1.9K
09:32 90.51 90.51 90.51 90.51 0.7K
09:33 90.89 90.89 90.89 90.89 1.1K
09:34 90.95 90.95 90.05 90.57 5.0K
09:35 90.39 90.87 90.39 90.87 6.7K
09:36 90.75 90.90 90.71 90.77 0.7K
09:37 91.19 91.24 91.19 91.24 4.0K
09:38 90.88 90.88 90.69 90.69 1.3K
09:39 90.67 91.02 90.67 90.67 2.4K
09:40 90.67 91.01 90.67 91.01 1.3K
09:41 91.14 91.14 90.88 90.97 1.5K
09:42 90.78 90.78 90.52 90.52 1.1K
09:43 90.52 90.72 90.52 90.72 2.9K
09:44 90.77 90.77 90.65 90.65 2.0K
09:45 90.59 90.59 90.07 90.07 3.8K
09:46 90.06 90.31 90.06 90.31 1.2K
09:47 90.37 90.49 90.34 90.48 4.8K
09:48 90.77 90.77 90.67 90.67 4.0K
09:49 90.60 90.68 90.51 90.68 4.9K
09:50 90.70 90.73 90.65 90.65 2.4K
09:51 90.90 91.10 90.88 90.98 5.9K
09:52 90.93 91.03 90.93 91.01 2.3K
09:53 91.01 91.01 90.92 90.92 2.8K
09:54 90.78 90.78 90.78 90.78 0.3K
09:55 90.73 90.76 90.65 90.76 3.5K
09:56 90.82 90.82 90.82 90.82 3.4K
09:57 90.44 90.52 90.37 90.37 7.2K
09:58 90.40 90.41 90.26 90.26 3.3K
09:59 90.25 90.33 90.22 90.22 3.6K
10:00 90.32 90.32 90.29 90.29 3.5K
10:01 90.29 90.30 90.23 90.23 4.2K
10:02 90.22 90.25 90.14 90.23 8.4K
10:03 90.01 90.01 89.98 89.98 1.9K
10:04 90.08 90.08 89.89 89.89 5.0K
10:05 89.91 89.91 89.89 89.89 2.5K
10:06 89.91 89.97 89.89 89.89 2.2K
10:07 89.93 89.93 89.69 89.69 2.9K
10:08 89.74 89.78 89.74 89.78 2.2K
10:09 89.79 89.92 89.79 89.92 0.5K
10:10 89.76 89.79 89.71 89.71 1.5K
10:11 89.69 89.69 89.69 89.69 1.2K
10:12 89.67 89.67 89.67 89.67 0.5K
10:13 89.63 89.65 89.63 89.65 1.5K
10:14 89.64 89.64 89.64 89.64 0.2K
10:15 89.69 89.74 89.65 89.74 4.0K
10:16 89.70 89.70 89.60 89.65 2.1K
10:17 89.75 89.78 89.70 89.77 5.1K
10:18 89.68 89.70 89.68 89.70 2.2K
10:19 89.55 89.57 89.54 89.56 3.5K
10:20 89.65 89.70 89.65 89.68 3.0K
10:21 89.72 89.75 89.72 89.75 6.5K
10:22 89.80 89.85 89.78 89.81 5.8K
10:23 89.90 89.90 89.78 89.78 2.1K
10:24 89.78 89.99 89.78 89.97 5.0K
10:25 89.82 89.90 89.78 89.78 1.3K
10:26 89.78 89.98 89.78 89.98 10.4K
10:27 89.92 89.92 89.92 89.92 0.8K
10:28 89.91 89.91 89.91 89.91 1.1K
10:29 89.84 89.84 89.82 89.82 0.8K
10:30 89.90 90.01 89.90 90.01 5.0K
10:31 90.08 90.08 90.08 90.08 3.1K
10:33 89.91 89.91 89.91 89.91 0.9K
10:34 89.95 89.95 89.95 89.95 0.1K
10:35 89.87 89.87 89.79 89.79 5.7K
10:36 89.76 89.76 89.74 89.74 2.3K
10:37 89.83 89.83 89.78 89.78 1.3K
10:38 89.81 89.83 89.74 89.82 3.6K
10:39 89.76 89.82 89.76 89.82 0.6K
10:40 89.74 89.81 89.74 89.81 0.9K
10:41 89.74 89.80 89.74 89.75 2.7K
10:42 89.75 89.84 89.73 89.73 6.3K
10:43 89.73 89.74 89.65 89.65 2.3K
10:44 89.70 89.70 89.65 89.67 2.3K
10:45 89.64 89.64 89.64 89.64 0.4K
10:46 89.68 89.71 89.68 89.71 7.6K
10:47 89.71 89.82 89.70 89.71 6.3K
10:48 89.64 89.64 89.64 89.64 1.2K
10:49 89.53 89.53 89.47 89.47 1.3K
10:50 89.46 89.46 89.37 89.42 2.2K
10:52 89.42 89.42 89.26 89.26 3.1K
10:53 89.32 89.44 89.32 89.44 12.6K
10:54 89.46 89.51 89.45 89.49 3.9K
10:55 89.47 89.47 89.29 89.29 1.3K
10:56 89.30 89.30 89.22 89.24 1.1K
10:58 89.31 89.31 89.31 89.31 0.9K
11:00 89.20 89.28 89.20 89.28 0.6K
11:01 89.24 89.24 89.20 89.20 1.2K
11:02 89.28 89.28 89.28 89.28 0.2K
11:03 89.27 89.34 89.26 89.30 7.4K
11:04 89.24 89.24 89.24 89.24 1.3K
11:05 89.18 89.18 89.18 89.18 0.6K
11:06 89.12 89.16 89.11 89.11 2.8K
11:07 89.06 89.06 89.05 89.06 0.8K
11:08 89.06 89.06 89.06 89.06 1.4K
11:09 89.08 89.12 89.08 89.12 5.0K
11:10 89.05 89.05 89.05 89.05 1.0K
11:11 89.03 89.03 89.03 89.03 0.6K
11:12 89.05 89.05 89.03 89.03 0.3K
11:13 89.03 89.06 88.91 88.91 4.5K
11:14 88.92 88.92 88.90 88.92 1.7K
11:15 88.90 88.90 88.73 88.73 1.8K
11:16 88.82 88.82 88.72 88.72 5.9K
11:17 88.72 89.08 88.72 89.07 13.6K
11:18 89.07 89.15 89.07 89.14 3.3K
11:20 89.08 89.08 89.05 89.05 1.0K
11:21 89.01 89.01 89.01 89.01 1.7K
11:22 88.97 88.97 88.97 88.97 0.4K
11:23 88.95 89.04 88.95 89.04 2.3K
11:24 89.00 89.00 88.96 88.99 3.7K
11:25 88.99 88.99 88.75 88.75 8.2K
11:26 88.75 88.85 88.73 88.73 2.2K
11:27 88.77 88.77 88.77 88.77 0.4K
11:28 88.80 88.84 88.80 88.84 2.3K
11:29 88.84 88.84 88.84 88.84 0.2K
11:30 88.85 88.92 88.84 88.84 4.8K
11:31 88.92 88.92 88.92 88.92 0.6K
11:32 88.89 88.89 88.76 88.76 3.4K
11:33 88.73 88.73 88.72 88.73 0.9K
11:34 88.74 88.82 88.74 88.79 3.7K
11:35 88.79 88.79 88.79 88.79 0.8K
11:36 88.78 88.78 88.78 88.78 0.3K
11:37 88.74 88.78 88.72 88.72 1.4K
11:38 88.74 88.74 88.74 88.74 1.0K
11:40 88.75 88.75 88.70 88.70 1.1K
11:41 88.70 88.70 88.65 88.70 3.3K
11:42 88.71 88.72 88.71 88.72 1.9K
11:43 88.74 88.74 88.72 88.72 0.5K
11:44 88.75 88.83 88.71 88.79 3.5K
11:45 88.74 88.74 88.73 88.73 0.5K
11:46 88.76 88.83 88.76 88.83 2.2K
11:47 88.86 88.86 88.74 88.74 2.1K
11:48 88.92 89.01 88.92 88.98 4.9K
11:49 89.00 89.04 89.00 89.04 1.7K
11:50 89.13 89.13 89.05 89.05 2.9K
11:51 89.05 89.05 89.05 89.05 0.2K
11:52 89.11 89.18 89.11 89.18 1.2K
11:53 89.16 89.18 89.16 89.18 1.1K
11:54 89.22 89.22 89.21 89.21 1.2K
11:55 89.21 89.21 89.17 89.17 1.0K
11:56 89.18 89.32 89.18 89.32 2.7K
11:57 89.32 89.32 89.27 89.27 0.4K
11:58 89.32 89.32 89.32 89.32 0.3K
11:59 89.31 89.31 89.23 89.23 2.5K
12:00 89.32 89.32 89.28 89.30 2.1K
12:01 89.35 89.35 89.35 89.35 0.3K
12:02 89.35 89.41 89.31 89.31 2.7K
12:03 89.34 89.34 89.29 89.34 2.6K
12:04 89.38 89.38 89.37 89.37 1.6K
12:05 89.35 89.35 89.35 89.35 0.8K
12:07 89.35 89.35 89.25 89.27 2.1K
12:08 89.08 89.08 89.08 89.08 1.2K
12:10 89.09 89.09 89.09 89.09 0.2K
12:11 89.09 89.11 89.05 89.05 1.5K
12:12 89.19 89.19 89.05 89.05 2.9K
12:13 89.09 89.09 88.95 88.95 2.1K
12:14 88.92 88.92 88.92 88.92 0.5K
12:15 88.96 88.96 88.86 88.95 1.8K
12:16 88.85 88.85 88.85 88.85 0.3K
12:17 88.92 88.92 88.92 88.92 1.0K
12:18 88.90 88.90 88.74 88.81 3.4K
12:19 88.81 88.81 88.74 88.74 1.0K
12:20 88.77 88.77 88.74 88.74 1.8K
12:21 88.78 88.78 88.72 88.72 1.6K
12:22 88.75 88.76 88.75 88.76 1.5K
12:23 88.74 88.74 88.68 88.73 5.9K
12:24 88.74 88.74 88.68 88.72 5.8K
12:25 88.68 88.75 88.68 88.74 2.7K
12:26 88.76 88.77 88.73 88.77 0.8K
12:27 88.73 88.73 88.73 88.73 1.3K
12:28 88.76 88.79 88.76 88.77 2.4K
12:29 88.75 88.75 88.74 88.74 1.4K
12:30 88.75 88.79 88.69 88.69 19.2K
12:31 88.69 88.69 88.64 88.64 6.3K
12:32 88.58 88.60 88.58 88.60 1.4K
12:33 88.62 88.66 88.62 88.66 2.1K
12:34 88.65 88.66 88.65 88.66 1.2K
12:35 88.65 88.65 88.58 88.58 1.4K
12:37 88.58 88.58 88.54 88.54 1.6K
12:39 88.47 88.47 88.43 88.43 2.3K
12:40 88.37 88.37 88.36 88.36 2.0K
12:41 88.32 88.32 88.29 88.29 1.2K
12:42 88.24 88.24 88.24 88.24 2.7K
12:44 88.18 88.25 88.18 88.25 4.3K
12:45 88.30 88.32 88.28 88.29 3.1K
12:46 88.25 88.25 88.25 88.25 0.4K
12:47 88.29 88.34 88.29 88.32 1.7K
12:49 88.45 88.51 88.44 88.47 4.7K
12:50 88.42 88.45 88.42 88.45 1.3K
12:52 88.47 88.61 88.47 88.53 2.9K
12:53 88.42 88.46 88.42 88.46 11.1K
12:54 88.44 88.49 88.44 88.44 2.7K
12:55 88.43 88.44 88.43 88.44 2.7K
12:56 88.51 88.51 88.44 88.44 4.2K
12:59 88.49 88.49 88.49 88.49 3.0K
13:01 88.43 88.43 88.43 88.43 1.8K
13:03 88.46 88.46 88.46 88.46 0.7K
13:04 88.46 88.48 88.46 88.48 1.1K
13:05 88.34 88.34 88.34 88.34 1.4K
13:06 88.41 88.41 88.41 88.41 0.5K
13:07 88.34 88.37 88.34 88.37 0.6K
13:08 88.34 88.36 88.34 88.34 1.3K
13:09 88.35 88.40 88.35 88.40 1.9K
13:10 88.33 88.33 88.33 88.33 1.1K
13:11 88.34 88.40 88.34 88.40 2.5K
13:12 88.44 88.44 88.44 88.44 1.1K
13:13 88.50 88.52 88.50 88.52 1.5K
13:14 88.55 88.55 88.46 88.49 2.4K
13:15 88.50 88.50 88.42 88.49 1.0K
13:16 88.43 88.43 88.43 88.43 0.2K
13:17 88.49 88.50 88.49 88.50 0.6K
13:18 88.47 88.47 88.40 88.40 3.0K
13:19 88.43 88.48 88.42 88.48 2.1K
13:20 88.43 88.43 88.43 88.43 1.2K
13:21 88.40 88.41 88.40 88.41 1.0K
13:23 88.41 88.41 88.41 88.41 0.2K
13:24 88.36 88.41 88.36 88.41 0.7K
13:25 88.40 88.40 88.40 88.40 0.3K
13:26 88.38 88.38 88.32 88.32 3.1K
13:27 88.29 88.29 88.29 88.29 0.7K
13:28 88.26 88.26 88.20 88.20 1.7K
13:29 88.21 88.23 88.16 88.16 2.4K
13:30 88.21 88.23 88.21 88.23 1.6K
13:31 88.21 88.21 88.21 88.21 0.6K
13:32 88.18 88.20 88.18 88.20 2.3K
13:33 88.20 88.36 88.20 88.36 7.5K
13:34 88.36 88.37 88.35 88.35 1.7K
13:35 88.35 88.44 88.35 88.44 0.6K
13:36 88.44 88.54 88.44 88.54 4.5K
13:37 88.63 88.63 88.63 88.63 3.1K
13:38 88.60 88.60 88.60 88.60 0.4K
13:39 88.55 88.59 88.55 88.59 1.0K
13:40 88.61 88.61 88.61 88.61 0.8K
13:41 88.62 88.64 88.62 88.64 3.7K
13:42 88.55 88.62 88.55 88.58 1.5K
13:44 88.63 88.66 88.63 88.64 2.2K
13:45 88.60 88.61 88.56 88.56 2.1K
13:46 88.59 88.59 88.59 88.59 0.9K
13:47 88.57 88.67 88.57 88.62 10.9K
13:48 88.73 88.77 88.69 88.73 2.6K
13:49 88.77 88.77 88.77 88.77 0.4K
13:50 88.79 88.79 88.76 88.76 2.5K
13:51 88.79 88.86 88.79 88.86 1.6K
13:52 88.88 88.95 88.88 88.95 1.2K
13:53 88.95 88.96 88.95 88.95 4.5K
13:54 88.95 88.99 88.95 88.98 3.1K
13:55 89.00 89.00 88.97 88.98 1.8K
13:56 88.96 88.99 88.96 88.99 0.7K
13:57 88.98 88.98 88.98 88.98 0.5K
13:58 88.98 89.04 88.98 89.01 2.6K
13:59 89.05 89.08 89.05 89.08 2.0K
14:00 89.09 89.10 89.06 89.07 7.6K
14:01 89.03 89.05 89.00 89.05 2.3K
14:02 89.04 89.08 89.04 89.08 1.1K
14:03 89.04 89.04 88.99 88.99 2.6K
14:04 88.97 88.97 88.94 88.96 2.0K
14:05 88.96 89.00 88.95 89.00 2.0K
14:06 88.91 88.91 88.80 88.80 5.7K
14:07 88.83 88.83 88.83 88.83 0.7K
14:08 88.75 88.78 88.75 88.78 0.5K
14:09 88.76 88.76 88.76 88.76 1.6K
14:10 88.72 88.87 88.72 88.87 5.0K
14:11 88.86 88.89 88.86 88.89 2.1K
14:12 88.83 88.83 88.83 88.83 0.9K
14:13 88.82 88.82 88.82 88.82 2.2K
14:14 88.75 88.75 88.71 88.71 1.3K
14:15 88.74 88.74 88.69 88.74 0.8K
14:16 88.73 88.73 88.73 88.73 0.5K
14:17 88.71 88.71 88.71 88.71 0.4K
14:18 88.75 88.75 88.75 88.75 0.6K
14:19 88.72 88.80 88.72 88.72 2.4K
14:20 88.74 88.74 88.74 88.74 1.5K
14:21 88.76 88.76 88.76 88.76 1.0K
14:22 88.77 88.77 88.77 88.77 0.8K
14:23 88.77 88.77 88.73 88.73 1.7K
14:24 88.75 88.77 88.75 88.77 1.1K
14:25 88.77 88.77 88.77 88.77 0.5K
14:26 88.74 88.75 88.71 88.71 1.9K
14:28 88.74 88.74 88.68 88.68 2.0K
14:29 88.72 88.72 88.72 88.72 0.7K
14:30 88.76 88.82 88.76 88.82 5.0K
14:31 88.79 88.80 88.77 88.77 3.2K
14:33 88.76 88.84 88.76 88.84 2.0K
14:34 88.83 88.83 88.83 88.83 1.2K
14:35 88.80 88.80 88.80 88.80 0.6K
14:36 88.78 88.89 88.78 88.89 3.2K
14:37 88.87 88.87 88.87 88.87 1.8K
14:38 88.87 88.87 88.84 88.84 2.3K
14:39 88.86 88.86 88.85 88.86 1.4K
14:40 88.86 88.86 88.83 88.83 2.4K
14:41 88.80 88.83 88.80 88.83 2.4K
14:42 88.82 88.82 88.80 88.81 3.3K
14:43 88.81 88.93 88.81 88.93 18.5K
14:44 88.93 88.99 88.93 88.97 5.2K
14:45 88.96 88.96 88.96 88.96 2.8K
14:47 88.91 88.91 88.91 88.91 1.9K
14:48 88.92 88.92 88.86 88.86 3.2K
14:49 88.88 88.89 88.88 88.89 1.4K
14:50 88.87 88.87 88.87 88.87 0.4K
14:51 88.88 88.89 88.87 88.89 6.1K
14:52 88.87 88.87 88.82 88.85 1.4K
14:53 88.80 88.80 88.78 88.78 1.3K
14:54 88.84 88.84 88.84 88.84 1.3K
14:55 88.88 88.88 88.88 88.88 0.7K
14:56 88.92 88.92 88.92 88.92 1.2K
14:57 88.90 88.90 88.84 88.84 3.2K
14:58 88.80 88.80 88.80 88.80 0.5K
14:59 88.83 88.83 88.79 88.81 0.9K
15:00 88.86 88.86 88.83 88.83 1.7K
15:01 88.78 88.80 88.78 88.80 2.8K
15:02 88.68 88.68 88.68 88.68 7.3K
15:03 88.67 88.67 88.67 88.67 4.4K
15:04 88.67 88.69 88.67 88.69 4.6K
15:05 88.68 88.68 88.68 88.68 2.7K
15:06 88.69 88.72 88.67 88.72 3.7K
15:07 88.67 88.70 88.63 88.67 2.1K
15:08 88.67 88.68 88.67 88.68 4.0K
15:09 88.69 88.78 88.69 88.78 4.9K
15:10 88.78 88.78 88.78 88.78 0.7K
15:11 88.83 88.87 88.82 88.87 2.2K
15:12 88.88 88.88 88.83 88.83 3.7K
15:13 88.80 88.88 88.80 88.88 3.0K
15:14 88.87 88.87 88.84 88.84 2.8K
15:15 88.83 88.89 88.83 88.86 4.1K
15:17 88.87 88.89 88.87 88.87 3.0K
15:18 88.87 88.87 88.87 88.87 2.1K
15:20 88.90 88.90 88.90 88.90 1.2K
15:21 88.83 88.89 88.83 88.88 2.1K
15:22 88.88 88.88 88.88 88.88 2.2K
15:23 88.94 88.94 88.94 88.94 2.4K
15:24 88.93 88.93 88.88 88.88 2.1K
15:25 88.89 88.89 88.86 88.86 0.8K
15:26 88.87 88.91 88.87 88.87 1.8K
15:27 88.91 88.93 88.88 88.92 2.6K
15:28 88.94 88.94 88.92 88.93 5.9K
15:29 88.93 88.99 88.93 88.99 3.2K
15:30 88.98 88.98 88.97 88.97 2.8K
15:31 88.97 89.03 88.97 89.03 3.6K
15:32 88.98 89.02 88.98 89.02 2.2K
15:33 89.07 89.09 89.06 89.09 3.0K
15:34 89.11 89.11 89.07 89.08 5.8K
15:35 89.12 89.12 89.09 89.09 1.5K
15:36 89.05 89.07 89.03 89.05 6.1K
15:37 89.04 89.05 89.04 89.04 1.4K
15:38 89.04 89.04 88.98 88.99 5.0K
15:39 88.98 89.02 88.98 89.00 3.3K
15:40 89.00 89.00 89.00 89.00 1.3K
15:41 89.01 89.04 89.00 89.04 7.8K
15:42 89.07 89.07 89.04 89.04 1.9K
15:43 89.06 89.07 89.06 89.07 3.0K
15:44 89.08 89.08 89.04 89.04 3.6K
15:45 89.05 89.10 89.03 89.07 4.5K
15:46 89.07 89.09 89.05 89.05 4.7K
15:47 89.05 89.06 88.92 88.95 8.0K
15:48 88.93 88.96 88.91 88.91 10.7K
15:49 88.91 88.99 88.89 88.99 6.6K
15:50 88.92 89.11 88.90 89.11 15.6K
15:51 89.13 89.22 89.13 89.18 11.1K
15:52 89.19 89.19 89.07 89.08 17.7K
15:53 89.10 89.10 89.02 89.10 16.7K
15:54 89.12 89.13 89.09 89.13 16.4K
15:55 89.14 89.14 88.93 88.97 23.5K
15:56 88.99 89.06 88.99 89.06 25.4K
15:57 89.10 89.15 89.04 89.14 31.6K
15:58 89.12 89.19 89.12 89.18 26.4K
15:59 89.20 89.22 89.03 89.06 233.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles