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
2025-09-29 86.46 87.93 86.00 87.02 1.2M
2025-09-26 85.11 86.04 84.50 85.95 1.4M
2025-09-25 85.32 85.49 83.87 85.14 0.7M
2025-09-24 87.68 88.21 85.67 85.82 0.7M
2025-09-23 89.15 89.67 85.69 86.81 1.5M
2025-09-22 88.12 89.13 87.50 89.10 0.9M
2025-09-19 90.00 90.49 87.30 89.18 2.6M
2025-09-18 88.31 89.88 87.54 89.64 1.8M
2025-09-17 87.50 88.40 86.02 87.12 1.2M
2025-09-16 88.02 88.14 85.70 86.54 2.0M
2025-09-15 88.14 89.91 87.63 88.31 1.0M
2025-09-12 89.20 89.38 86.85 87.54 2.1M
2025-09-11 90.39 91.25 88.16 89.06 1.4M
2025-09-10 91.26 92.95 89.27 89.93 2.0M
2025-09-09 92.18 92.20 89.06 91.19 2.4M
2025-09-08 87.79 92.72 87.01 92.30 3.6M
2025-09-05 85.30 87.83 85.30 86.71 2.3M
2025-09-04 85.58 85.58 83.11 84.71 2.0M
2025-09-03 85.14 86.34 83.65 86.29 1.6M
2025-09-02 83.80 85.26 82.69 85.09 2.9M
2025-08-29 94.37 94.44 83.65 85.06 8.9M
2025-08-28 84.75 88.22 84.65 87.79 5.0M
2025-08-27 82.41 83.78 80.70 83.30 3.2M
2025-08-26 78.87 79.75 77.08 77.58 2.3M
2025-08-25 79.75 79.97 78.90 78.97 1.3M
2025-08-22 77.57 80.49 77.48 80.06 1.4M
2025-08-21 76.42 77.89 75.59 77.59 1.9M
2025-08-20 77.19 77.81 75.50 77.11 1.8M
2025-08-19 78.62 79.70 77.36 77.63 1.9M
2025-08-18 77.51 78.76 76.81 78.52 0.8M
2025-08-15 77.00 78.22 76.25 77.26 2.1M
2025-08-14 75.48 76.78 75.01 76.42 1.6M
2025-08-13 74.00 76.48 73.00 76.38 1.5M
2025-08-12 73.00 73.58 72.07 73.12 1.7M
2025-08-11 74.06 75.00 72.24 72.54 1.7M
2025-08-08 75.76 76.00 72.15 74.51 2.8M
2025-08-07 82.00 82.82 75.05 76.37 1.7M
2025-08-06 80.48 80.97 78.88 80.64 2.4M
2025-08-05 81.04 81.44 79.63 80.09 1.6M
2025-08-04 81.00 81.26 79.67 80.53 1.4M
2025-08-01 82.17 82.56 79.34 79.58 1.2M
2025-07-31 88.30 88.30 83.55 83.70 1.5M
2025-07-30 88.81 89.00 86.40 87.99 0.8M
2025-07-29 89.88 90.76 87.63 88.78 1.0M
2025-07-28 90.61 90.98 88.84 88.86 0.9M
2025-07-25 89.23 91.12 88.64 89.86 1.2M
2025-07-24 87.45 89.00 87.32 88.71 1.1M
2025-07-23 87.77 88.00 86.27 86.99 1.0M
2025-07-22 87.19 88.49 86.61 87.35 0.8M
2025-07-21 87.00 87.55 85.61 86.86 1.2M
2025-07-18 86.62 86.94 84.94 86.79 1.0M
2025-07-17 85.53 86.70 84.99 86.30 1.0M
2025-07-16 84.60 85.16 83.28 85.04 0.9M
2025-07-15 85.69 86.40 83.81 84.03 1.4M
2025-07-14 83.94 86.54 83.66 85.25 1.7M
2025-07-11 84.40 85.28 83.00 84.27 1.5M
2025-07-10 86.45 86.45 83.27 84.70 1.8M
2025-07-09 86.91 87.19 85.77 86.56 1.3M
2025-07-08 86.47 87.13 85.08 86.07 1.3M
2025-07-07 86.87 87.46 85.48 86.28 1.5M
2025-07-03 85.22 88.80 85.18 87.20 1.2M
2025-07-02 83.48 85.10 82.87 84.20 1.5M
2025-07-01 83.86 85.27 82.45 83.71 1.4M
2025-06-30 83.50 84.57 82.81 84.33 1.7M
2025-06-27 83.72 84.26 82.03 82.69 1.6M
2025-06-26 81.60 82.95 80.50 82.61 1.2M
2025-06-25 84.56 84.66 80.77 80.98 1.8M
2025-06-24 83.27 84.36 82.50 83.91 1.5M
2025-06-23 81.53 83.44 79.98 82.12 1.4M
2025-06-20 83.75 84.55 81.53 82.00 2.3M
2025-06-18 84.35 84.51 82.51 83.43 1.1M
2025-06-17 80.91 84.25 80.40 84.06 1.9M
2025-06-16 80.12 81.54 79.53 81.18 2.8M
2025-06-13 81.79 82.47 79.12 79.39 2.6M
2025-06-12 82.77 85.22 82.77 83.25 1.1M
2025-06-11 84.56 85.44 82.88 83.17 1.9M
2025-06-10 85.54 86.74 84.50 84.72 2.0M
2025-06-09 86.92 87.62 85.63 85.71 2.0M
2025-06-06 87.14 87.50 85.79 86.39 1.8M
2025-06-05 84.55 87.84 84.50 86.29 2.4M
2025-06-04 83.46 86.17 83.46 83.83 1.9M
2025-06-03 81.60 84.02 80.45 83.71 3.2M
2025-06-02 80.87 82.95 78.69 81.70 3.1M
2025-05-30 77.83 83.25 77.00 80.87 8.8M
2025-05-29 92.84 93.57 90.42 92.03 3.3M
2025-05-28 92.83 93.88 91.98 92.37 1.5M
2025-05-27 93.79 94.29 92.37 92.85 2.6M
2025-05-23 90.75 92.89 90.00 92.25 1.1M
2025-05-22 91.20 93.57 90.71 93.00 2.1M
2025-05-21 92.83 93.53 90.12 90.65 2.1M
2025-05-20 91.48 95.15 91.25 94.17 2.3M
2025-05-19 90.50 92.31 89.77 92.29 2.2M
2025-05-16 92.14 93.14 91.53 92.32 1.6M
2025-05-15 92.11 93.45 91.25 92.19 2.9M
2025-05-14 93.71 94.86 92.83 93.07 1.7M
2025-05-13 92.58 94.85 92.06 93.50 1.3M
2025-05-12 89.64 92.92 88.61 92.76 2.2M
2025-05-09 86.83 87.12 84.71 85.56 1.0M
2025-05-08 85.20 86.51 84.36 86.27 1.4M
2025-05-07 83.05 84.89 82.77 84.52 1.4M
2025-05-06 81.97 83.71 81.03 82.85 1.7M
2025-05-05 82.45 84.18 82.11 83.26 2.1M
2025-05-02 87.56 87.56 82.57 82.92 2.8M
2025-05-01 88.20 88.50 86.03 86.30 1.7M
2025-04-30 83.65 86.20 82.61 86.20 2.0M
2025-04-29 85.86 86.66 84.67 85.97 1.1M
2025-04-28 84.30 85.36 83.36 84.80 1.9M
2025-04-25 81.80 84.63 81.39 84.22 1.8M
2025-04-24 78.25 82.53 78.00 82.12 2.7M
2025-04-23 80.21 82.38 77.08 77.54 2.7M
2025-04-22 76.70 77.35 75.42 76.39 2.1M
2025-04-21 76.84 77.28 74.17 75.67 2.0M
2025-04-17 78.71 79.39 76.64 77.87 0.9M
2025-04-16 78.63 79.94 76.59 78.79 1.7M
2025-04-15 79.00 80.82 78.63 79.95 1.8M
2025-04-14 82.46 82.76 79.14 79.42 1.1M
2025-04-11 79.05 80.04 76.50 79.83 1.3M
2025-04-10 80.53 81.31 76.77 78.78 1.3M
2025-04-09 73.02 84.85 71.56 83.35 1.8M
2025-04-08 77.62 78.75 72.26 73.36 1.6M
2025-04-07 71.43 79.59 70.15 74.64 3.3M
2025-04-04 79.05 79.23 73.72 76.14 2.6M
2025-04-03 86.81 87.36 80.28 82.21 2.7M
2025-04-02 89.42 93.04 89.37 91.39 1.6M
2025-04-01 89.57 92.22 88.74 91.34 1.4M
2025-03-31 89.67 90.28 86.08 89.10 1.2M
2025-03-28 93.81 94.32 89.76 91.68 1.1M
2025-03-27 98.25 98.25 94.62 95.06 0.9M
2025-03-26 102.00 102.20 98.17 99.36 0.7M
2025-03-25 102.17 103.79 101.43 102.42 0.8M
2025-03-24 98.51 101.98 97.97 101.61 1.2M
2025-03-21 93.68 97.24 91.95 97.21 1.1M
2025-03-20 94.60 95.83 93.79 94.81 0.7M
2025-03-19 94.21 96.48 93.15 95.32 0.8M
2025-03-18 94.56 94.95 91.52 93.79 0.9M
2025-03-17 94.37 96.68 94.04 95.30 1.1M
2025-03-14 92.94 95.49 92.60 95.10 1.2M
2025-03-13 97.09 98.30 91.25 91.67 2.2M
2025-03-12 100.25 101.31 96.54 98.56 1.4M
2025-03-11 90.90 99.45 89.95 97.09 4.0M
2025-03-10 92.21 92.72 89.15 91.18 3.3M
2025-03-07 98.52 99.49 91.21 95.00 2.4M
2025-03-06 105.99 106.57 99.24 99.35 1.7M
2025-03-05 106.91 109.92 106.15 109.63 1.2M
2025-03-04 106.64 109.70 103.80 107.95 1.9M
2025-03-03 115.39 116.00 106.60 107.15 2.2M
2025-02-28 113.00 117.49 111.13 116.36 4.2M
2025-02-27 107.00 107.99 101.02 101.28 2.5M
2025-02-26 104.10 105.62 103.00 103.52 1.3M
2025-02-25 103.78 104.90 100.00 102.87 1.3M
2025-02-24 107.14 107.29 100.64 104.91 1.4M
2025-02-21 111.20 111.20 105.81 106.38 0.9M
2025-02-20 110.80 110.80 106.83 109.61 1.0M
2025-02-19 114.04 114.35 110.80 111.51 0.8M
2025-02-18 113.14 115.10 111.50 114.91 1.1M
2025-02-14 117.45 118.46 113.13 113.13 1.2M
2025-02-13 116.68 117.92 112.00 117.59 1.1M
2025-02-12 113.84 118.12 113.02 117.76 1.0M
2025-02-11 115.50 117.93 114.21 115.18 1.0M
2025-02-10 114.71 118.84 114.14 116.39 1.8M
2025-02-07 115.00 116.30 112.16 112.96 0.6M
2025-02-06 115.01 116.24 113.84 114.30 1.1M
2025-02-05 113.89 115.06 112.92 114.73 0.8M
2025-02-04 114.44 115.58 112.42 115.45 1.2M
2025-02-03 108.48 112.97 107.67 111.52 0.8M
2025-01-31 112.29 114.41 111.51 112.58 1.2M
2025-01-30 111.98 114.08 110.55 110.60 1.2M
2025-01-29 116.24 117.00 110.65 113.29 1.9M
2025-01-28 106.07 117.55 105.74 117.25 3.4M
2025-01-27 101.69 107.96 100.57 104.92 1.7M
2025-01-24 105.45 107.40 104.18 104.36 1.1M
2025-01-23 100.82 105.37 100.82 104.09 1.7M
2025-01-22 101.05 101.95 100.47 101.18 0.9M
2025-01-21 101.04 102.15 99.10 100.36 1.0M
2025-01-17 100.98 101.59 100.00 100.39 1.1M
2025-01-16 98.28 100.36 97.64 99.97 1.5M
2025-01-15 100.46 101.76 98.60 99.18 1.6M
2025-01-14 97.21 99.34 97.21 97.99 0.9M
2025-01-13 96.28 96.96 95.11 96.02 1.0M
2025-01-10 96.50 98.29 96.22 97.47 1.3M
2025-01-08 98.31 99.00 96.53 98.04 1.0M
2025-01-07 102.16 102.41 98.30 98.68 1.1M
2025-01-06 102.51 103.06 100.68 101.67 1.1M
2025-01-03 99.81 101.86 99.81 101.40 1.2M
2025-01-02 101.79 101.79 98.76 99.10 1.1M