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
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 50.34 51.57 50.00 51.50 0.7M
2022-12-29 49.94 52.00 49.49 51.62 0.8M
2022-12-28 49.11 49.95 48.64 49.30 0.8M
2022-12-27 50.79 50.97 49.05 49.41 1.2M
2022-12-23 51.46 51.78 50.28 51.44 1.4M
2022-12-22 52.19 52.56 50.84 52.02 1.2M
2022-12-21 53.18 54.57 52.05 53.57 0.5M
2022-12-20 51.68 54.25 51.25 53.14 1.0M
2022-12-19 55.34 55.52 52.14 52.62 1.0M
2022-12-16 55.36 56.50 54.76 55.53 1.5M
2022-12-15 58.24 59.88 55.83 55.87 1.2M
2022-12-14 59.41 61.67 58.68 60.07 3.7M
2022-12-13 60.00 61.92 58.53 59.56 2.0M
2022-12-12 54.38 57.28 53.96 57.17 1.3M
2022-12-09 53.93 54.45 52.97 53.48 0.9M
2022-12-08 52.44 54.83 51.33 54.16 0.9M
2022-12-07 51.93 52.45 50.42 51.99 1.0M
2022-12-06 52.40 52.83 50.95 51.84 1.6M
2022-12-05 55.27 56.22 51.76 52.35 2.3M
2022-12-02 56.73 57.72 54.95 56.03 2.6M
2022-12-01 54.00 57.77 52.00 57.17 8.2M
2022-11-30 58.31 61.40 57.69 61.19 3.9M
2022-11-29 58.05 59.86 57.19 59.01 2.7M
2022-11-28 57.73 60.32 57.62 57.77 2.3M
2022-11-25 59.32 59.50 58.16 58.88 0.4M
2022-11-23 57.60 59.67 56.05 59.60 1.0M
2022-11-22 57.44 57.60 55.21 57.26 0.9M
2022-11-21 57.02 57.93 55.68 57.38 0.8M
2022-11-18 60.63 61.76 57.66 58.01 1.5M
2022-11-17 60.90 61.18 59.42 59.48 1.0M
2022-11-16 65.70 66.91 62.35 63.02 0.9M
2022-11-15 67.14 68.67 66.06 67.08 0.9M
2022-11-14 65.69 66.61 63.19 64.73 1.7M
2022-11-11 63.58 67.88 62.79 66.81 1.5M
2022-11-10 58.80 64.86 57.79 63.01 2.6M
2022-11-09 56.42 57.18 52.80 53.55 1.8M
2022-11-08 54.92 58.30 52.52 57.52 2.1M
2022-11-07 52.93 54.63 50.56 53.94 1.8M
2022-11-04 57.90 58.38 50.33 52.85 3.2M
2022-11-03 56.85 59.67 56.00 57.76 1.1M
2022-11-02 62.81 63.31 57.47 57.63 1.7M
2022-11-01 65.67 66.90 62.76 62.96 0.9M
2022-10-31 63.76 65.24 63.35 63.95 0.6M
2022-10-28 63.95 64.61 61.85 64.07 0.8M
2022-10-27 65.57 67.13 64.26 65.18 0.7M
2022-10-26 65.00 68.41 64.42 64.68 0.9M
2022-10-25 64.70 67.60 64.70 67.20 1.6M
2022-10-24 64.03 64.17 60.56 63.58 3.0M
2022-10-21 62.33 63.84 59.90 63.55 0.9M
2022-10-20 62.21 65.15 62.21 63.15 0.9M
2022-10-19 63.50 64.11 61.38 61.93 1.1M
2022-10-18 67.01 67.34 63.60 64.48 0.9M
2022-10-17 63.73 65.64 62.90 64.10 0.9M
2022-10-14 64.53 64.99 61.23 61.50 0.9M
2022-10-13 60.74 64.60 59.46 63.14 1.8M
2022-10-12 64.13 64.18 60.60 63.49 1.8M
2022-10-11 65.93 66.17 63.13 64.09 1.7M
2022-10-10 72.19 72.19 66.72 66.78 0.9M
2022-10-07 73.86 74.23 71.06 71.95 0.9M
2022-10-06 74.67 76.64 73.71 76.11 0.8M
2022-10-05 74.20 75.09 71.76 74.78 1.2M
2022-10-04 74.72 76.16 74.61 76.16 0.9M
2022-10-03 71.58 72.76 68.65 72.06 2.2M
2022-09-30 71.09 74.21 70.92 71.74 0.9M
2022-09-29 71.39 72.19 69.91 71.75 0.7M
2022-09-28 70.06 73.48 69.91 73.07 0.9M
2022-09-27 69.60 71.05 68.67 69.99 0.9M
2022-09-26 68.00 70.00 66.96 67.62 0.9M
2022-09-23 68.43 70.10 66.99 68.10 1.6M
2022-09-22 74.68 76.35 70.71 70.79 1.3M
2022-09-21 77.58 79.45 75.28 75.44 1.0M
2022-09-20 83.73 83.73 76.51 77.02 2.2M
2022-09-19 80.48 83.72 79.48 83.50 1.6M
2022-09-16 82.08 83.45 80.50 81.88 1.9M
2022-09-15 84.57 87.86 83.60 84.13 1.0M
2022-09-14 82.88 86.50 80.94 86.30 1.3M
2022-09-13 85.09 85.65 82.92 83.19 1.1M
2022-09-12 90.36 91.30 88.52 90.81 1.4M
2022-09-09 86.32 91.13 86.04 90.04 3.1M
2022-09-08 82.40 85.74 81.75 84.87 1.2M
2022-09-07 79.39 83.75 79.28 83.58 2.3M
2022-09-06 81.60 82.69 78.88 79.04 1.8M
2022-09-02 83.17 84.00 80.76 81.74 1.0M
2022-09-01 81.81 82.35 78.10 81.40 2.2M
2022-08-31 86.09 88.60 83.26 83.91 1.6M
2022-08-30 85.69 87.29 81.98 84.72 1.4M
2022-08-29 81.02 87.18 81.02 84.44 1.4M
2022-08-26 80.50 85.50 79.80 82.96 2.8M
2022-08-25 85.48 85.48 82.66 84.98 1.8M
2022-08-24 82.32 84.48 81.48 83.12 1.1M
2022-08-23 79.58 82.31 79.20 80.75 1.2M
2022-08-22 78.01 80.33 76.67 79.96 1.3M
2022-08-19 79.81 80.65 76.39 79.97 1.7M
2022-08-18 80.73 81.15 79.14 80.87 0.7M
2022-08-17 82.06 82.26 79.68 80.60 0.6M
2022-08-16 84.33 84.74 81.00 84.00 0.6M
2022-08-15 83.18 85.67 82.69 84.94 0.4M
2022-08-12 84.25 85.11 82.62 83.78 0.6M
2022-08-11 88.52 88.89 82.66 83.27 1.2M
2022-08-10 88.00 89.42 86.51 88.22 1.2M
2022-08-09 86.60 86.60 81.25 82.95 1.6M
2022-08-08 87.01 90.64 86.63 87.80 0.6M
2022-08-05 85.62 87.98 84.81 86.63 0.9M
2022-08-04 86.00 86.95 82.72 86.79 1.0M
2022-08-03 83.00 88.51 82.91 86.73 0.8M
2022-08-02 79.00 82.84 79.00 81.89 0.6M
2022-08-01 78.64 82.57 77.00 80.75 1.2M
2022-07-29 79.09 80.84 77.21 79.89 0.6M
2022-07-28 76.72 79.73 75.31 79.09 0.7M
2022-07-27 75.80 78.36 74.91 77.59 0.6M
2022-07-26 75.66 75.86 71.98 73.26 0.9M
2022-07-25 75.88 76.16 73.97 76.13 0.7M
2022-07-22 81.22 82.91 75.74 76.38 0.6M
2022-07-21 79.94 81.31 78.28 80.88 0.7M
2022-07-20 76.59 81.85 76.51 80.45 1.3M
2022-07-19 75.02 75.43 72.34 75.02 0.6M
2022-07-18 73.82 75.94 72.17 72.71 0.9M
2022-07-15 71.15 72.62 69.50 72.06 0.8M
2022-07-14 70.67 70.67 67.55 70.00 0.8M
2022-07-13 67.35 72.46 66.66 71.16 0.9M
2022-07-12 76.43 78.44 69.44 69.48 1.6M
2022-07-11 77.58 78.09 74.20 75.94 0.5M
2022-07-08 78.00 81.59 76.86 78.89 1.0M
2022-07-07 77.03 79.93 75.50 79.52 1.0M
2022-07-06 75.79 77.45 73.97 75.49 1.1M
2022-07-05 70.56 76.61 69.50 75.59 1.3M
2022-07-01 68.47 71.90 67.05 71.21 1.1M
2022-06-30 71.42 71.42 66.07 67.67 2.1M
2022-06-29 71.00 72.99 69.15 72.65 0.8M
2022-06-28 74.27 75.90 70.16 71.57 1.7M
2022-06-27 76.77 77.88 73.39 74.09 2.5M
2022-06-24 73.49 77.91 73.29 77.58 2.2M
2022-06-23 70.13 72.80 68.97 72.34 1.9M
2022-06-22 66.34 70.95 66.34 69.25 2.0M
2022-06-21 65.65 68.75 65.36 67.92 1.0M
2022-06-17 62.04 66.53 62.04 65.26 1.7M
2022-06-16 63.18 64.31 60.46 61.62 1.0M
2022-06-15 64.94 67.13 63.71 65.84 1.4M
2022-06-14 64.11 65.56 61.90 62.93 2.3M
2022-06-13 68.10 68.91 63.00 63.96 1.3M
2022-06-10 73.72 74.42 69.37 70.45 1.3M
2022-06-09 76.50 77.65 73.33 76.00 1.6M
2022-06-08 77.81 79.98 76.92 78.30 2.0M
2022-06-07 73.49 77.98 72.74 77.81 2.2M
2022-06-06 72.41 74.98 70.61 74.10 1.7M
2022-06-03 71.62 74.48 69.66 71.06 1.5M
2022-06-02 66.06 73.76 64.54 73.62 3.1M
2022-06-01 62.43 65.40 60.97 61.94 1.9M
2022-05-31 64.66 65.26 59.51 61.65 1.6M
2022-05-27 60.97 64.68 60.97 64.65 1.3M
2022-05-26 57.90 60.81 57.81 60.01 1.2M
2022-05-25 56.97 59.24 56.26 58.95 1.1M
2022-05-24 58.23 58.46 54.56 57.10 1.2M
2022-05-23 59.35 61.20 57.81 59.47 0.8M
2022-05-20 60.98 62.14 57.28 60.00 1.2M
2022-05-19 56.35 62.06 56.34 59.87 1.7M
2022-05-18 57.87 59.23 55.52 56.43 0.6M
2022-05-17 60.08 61.74 55.52 58.90 0.9M
2022-05-16 62.74 64.08 57.65 58.28 1.4M
2022-05-13 57.49 64.44 57.49 63.92 2.5M
2022-05-12 52.36 57.10 50.74 55.53 2.5M
2022-05-11 56.44 58.42 52.92 53.01 1.6M
2022-05-10 60.94 60.95 55.32 57.50 1.8M
2022-05-09 63.45 65.00 56.90 57.36 2.9M
2022-05-06 66.98 67.47 62.30 65.18 2.1M
2022-05-05 73.65 74.20 66.14 67.91 2.4M
2022-05-04 74.09 75.59 68.81 75.18 3.1M
2022-05-03 76.68 78.46 72.86 73.63 1.6M
2022-05-02 75.70 77.75 74.37 77.37 1.3M
2022-04-29 80.98 82.94 75.95 76.14 0.9M
2022-04-28 79.68 81.64 77.00 81.07 1.0M
2022-04-27 78.88 81.17 77.31 78.58 0.5M
2022-04-26 82.91 83.58 78.98 79.09 0.8M
2022-04-25 80.08 83.69 79.02 83.23 1.2M
2022-04-22 83.38 85.30 78.96 79.50 1.2M
2022-04-21 89.87 92.29 82.32 82.73 1.0M
2022-04-20 93.60 93.82 88.22 88.38 1.0M
2022-04-19 89.70 95.67 88.40 93.55 1.0M
2022-04-18 89.01 89.66 85.86 89.19 0.9M
2022-04-14 93.33 93.33 89.65 90.00 1.2M
2022-04-13 86.67 94.11 85.99 94.01 1.0M
2022-04-12 91.30 94.46 86.97 87.47 1.1M
2022-04-11 86.54 91.74 84.20 89.64 1.7M
2022-04-08 88.92 90.54 87.07 88.00 0.9M
2022-04-07 86.98 91.03 86.90 90.50 1.0M
2022-04-06 88.67 89.22 85.60 87.49 1.2M
2022-04-05 95.02 95.14 87.67 90.64 1.2M
2022-04-04 93.39 96.12 92.43 96.03 0.9M
2022-04-01 89.09 92.31 88.95 92.26 1.0M
2022-03-31 90.99 90.99 86.40 88.95 0.9M
2022-03-30 92.88 93.45 89.68 90.54 0.9M
2022-03-29 92.06 94.13 90.32 93.66 1.8M
2022-03-28 89.22 90.87 87.01 89.80 1.0M
2022-03-25 93.55 93.55 86.56 88.82 0.8M
2022-03-24 92.59 94.34 89.61 92.54 1.0M
2022-03-23 91.20 95.48 88.32 92.49 1.2M
2022-03-22 85.58 94.55 85.58 93.36 1.6M
2022-03-21 85.85 89.53 84.14 86.21 1.8M
2022-03-18 82.25 86.17 82.25 85.80 1.5M
2022-03-17 76.20 83.00 76.00 82.72 1.7M
2022-03-16 72.25 79.12 72.25 77.36 2.3M
2022-03-15 66.77 71.90 66.43 70.07 1.9M
2022-03-14 71.59 73.64 66.39 67.07 2.0M
2022-03-11 80.08 80.94 71.80 72.02 1.9M
2022-03-10 79.82 81.07 77.71 79.72 1.0M
2022-03-09 77.79 82.64 77.79 82.05 1.0M
2022-03-08 75.33 79.70 73.57 75.85 1.0M
2022-03-07 81.74 83.60 74.86 76.22 1.5M
2022-03-04 84.60 89.25 79.05 79.65 3.5M
2022-03-03 85.11 85.68 79.87 80.75 2.1M
2022-03-02 85.71 86.87 81.58 85.46 1.3M
2022-03-01 86.91 90.11 84.94 85.84 0.9M
2022-02-28 86.21 89.33 84.77 86.65 1.5M
2022-02-25 84.70 86.09 80.95 85.41 0.9M
2022-02-24 72.29 85.55 72.20 85.22 1.9M
2022-02-23 79.92 81.04 75.56 76.17 1.0M
2022-02-22 79.34 82.30 77.82 79.43 1.1M
2022-02-18 83.68 83.86 79.82 80.99 1.0M
2022-02-17 90.38 91.49 82.44 83.19 1.5M
2022-02-16 92.08 92.34 89.00 91.52 0.9M
2022-02-15 92.07 93.36 90.00 92.88 0.7M
2022-02-14 89.94 93.47 89.42 90.25 1.2M
2022-02-11 95.29 98.75 90.03 91.01 1.0M
2022-02-10 94.36 97.61 92.42 95.52 1.8M
2022-02-09 93.09 94.98 91.21 94.85 0.8M
2022-02-08 88.02 92.21 87.38 91.75 0.8M
2022-02-07 88.69 95.04 88.53 89.92 0.7M
2022-02-04 86.31 90.45 85.11 89.23 0.9M
2022-02-03 85.44 88.49 84.39 85.11 1.1M
2022-02-02 94.39 95.12 87.72 88.74 1.6M
2022-02-01 94.30 95.44 91.24 94.39 1.2M
2022-01-31 87.52 93.50 87.52 93.25 2.1M
2022-01-28 82.36 86.73 79.56 86.67 2.1M
2022-01-27 84.77 86.98 80.73 81.61 1.7M
2022-01-26 86.14 87.56 81.34 82.38 1.8M
2022-01-25 87.16 87.27 81.34 82.52 1.4M
2022-01-24 80.22 88.23 75.78 87.99 5.0M
2022-01-21 85.31 87.59 81.53 82.13 2.6M
2022-01-20 89.99 93.15 85.51 86.05 2.6M
2022-01-19 90.69 93.38 88.42 89.23 2.5M
2022-01-18 92.10 94.70 89.95 90.13 3.6M
2022-01-14 96.63 100.39 93.66 94.54 2.8M
2022-01-13 101.83 105.55 97.60 97.87 5.0M
2022-01-12 115.03 118.23 110.43 111.04 0.9M
2022-01-11 112.01 115.81 109.34 114.10 1.0M
2022-01-10 105.50 112.56 103.42 112.01 1.4M
2022-01-07 108.25 113.89 106.37 108.22 1.0M
2022-01-06 104.03 110.78 103.03 108.79 1.1M
2022-01-05 113.33 114.95 106.71 108.42 1.4M
2022-01-04 118.43 119.29 110.12 116.27 1.2M
2022-01-03 122.83 124.25 116.80 119.57 1.2M