iShares India 50 (INDY)

INDY
🏛️ Estados Unidos →
51.15
Última Actualización: 2025-09-26
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
2023-12-29 49.36 49.43 49.13 49.25 0.1M
2023-12-28 49.53 49.65 49.47 49.54 0.1M
2023-12-27 49.35 49.39 49.22 49.30 0.1M
2023-12-26 49.02 49.02 48.78 48.83 0.1M
2023-12-22 48.74 48.82 48.68 48.68 0.1M
2023-12-21 48.39 48.72 48.39 48.65 0.1M
2023-12-20 48.34 48.34 47.89 47.89 0.2M
2023-12-19 49.03 49.24 49.00 49.13 0.1M
2023-12-18 48.90 48.99 48.74 48.90 0.0M
2023-12-15 49.08 49.19 48.80 48.80 0.1M
2023-12-14 48.63 48.86 48.60 48.69 0.1M
2023-12-13 47.88 48.40 47.71 48.40 0.2M
2023-12-12 47.78 47.89 47.57 47.89 0.1M
2023-12-11 47.93 48.03 47.88 47.98 0.0M
2023-12-08 47.82 47.95 47.73 47.86 0.1M
2023-12-07 47.90 47.93 47.80 47.82 0.1M
2023-12-06 47.95 48.00 47.81 47.81 0.1M
2023-12-05 47.63 47.79 47.58 47.78 0.1M
2023-12-04 47.41 47.55 47.19 47.37 0.0M
2023-12-01 46.44 46.83 46.41 46.82 0.0M
2023-11-30 46.32 46.36 46.16 46.36 0.0M
2023-11-29 46.08 46.28 46.08 46.16 0.0M
2023-11-28 45.72 45.95 45.72 45.94 0.0M
2023-11-27 45.62 45.62 45.49 45.49 0.0M
2023-11-24 45.54 45.70 45.52 45.62 0.0M
2023-11-22 45.61 45.70 45.58 45.69 0.0M
2023-11-21 45.60 45.60 45.50 45.59 0.0M
2023-11-20 45.39 45.45 45.25 45.39 0.0M
2023-11-17 45.43 45.55 45.41 45.48 0.1M
2023-11-16 45.45 45.56 45.37 45.44 0.0M
2023-11-15 45.47 45.56 45.33 45.45 0.1M
2023-11-14 45.29 45.57 45.20 45.48 0.1M
2023-11-13 44.86 44.99 44.73 44.89 0.1M
2023-11-10 44.79 45.03 44.79 44.94 0.0M
2023-11-09 44.81 44.81 44.53 44.63 0.1M
2023-11-08 44.83 44.87 44.75 44.80 0.0M
2023-11-07 44.66 44.80 44.55 44.75 0.0M
2023-11-06 44.81 44.90 44.73 44.79 0.1M
2023-11-03 44.59 44.80 44.49 44.80 0.0M
2023-11-02 44.39 44.53 44.28 44.47 0.0M
2023-11-01 43.97 44.26 43.87 44.26 0.1M
2023-10-31 43.90 44.07 43.70 44.07 0.1M
2023-10-30 44.03 44.20 43.90 44.07 0.1M
2023-10-27 43.94 43.97 43.63 43.67 0.2M
2023-10-26 43.81 43.81 43.60 43.61 0.1M
2023-10-25 44.33 44.33 44.12 44.18 0.1M
2023-10-24 44.66 44.79 44.59 44.66 0.1M
2023-10-23 44.71 44.83 44.54 44.58 0.3M
2023-10-20 45.07 45.18 45.00 45.00 0.0M
2023-10-19 45.27 45.50 45.21 45.34 0.0M
2023-10-18 45.33 45.38 45.10 45.16 0.1M
2023-10-17 45.62 45.85 45.59 45.73 0.0M
2023-10-16 45.48 45.81 45.48 45.67 0.1M
2023-10-13 45.50 45.65 45.36 45.46 0.2M
2023-10-12 45.65 45.65 45.25 45.35 0.1M
2023-10-11 45.75 45.79 45.59 45.74 0.1M
2023-10-10 45.39 45.74 45.39 45.62 0.1M
2023-10-09 45.04 45.20 44.90 45.20 0.0M
2023-10-06 45.38 45.72 45.33 45.60 0.0M
2023-10-05 45.23 45.40 45.03 45.27 0.1M
2023-10-04 44.98 45.01 44.77 44.94 0.0M
2023-10-03 45.07 45.16 44.78 44.91 0.1M
2023-10-02 45.25 45.30 45.01 45.09 0.1M
2023-09-29 45.52 45.52 45.13 45.19 0.0M
2023-09-28 45.27 45.33 45.12 45.28 0.0M
2023-09-27 45.63 45.63 45.38 45.43 0.1M
2023-09-26 45.46 45.47 45.25 45.26 0.0M
2023-09-25 45.51 45.68 45.41 45.64 0.0M
2023-09-22 45.64 45.70 45.45 45.48 0.0M
2023-09-21 45.60 45.64 45.40 45.42 0.1M
2023-09-20 46.16 46.29 45.86 45.86 0.1M
2023-09-19 46.32 46.32 46.11 46.20 0.1M
2023-09-18 46.31 46.39 46.17 46.33 0.1M
2023-09-15 46.59 46.63 46.34 46.41 0.1M
2023-09-14 46.53 46.60 46.41 46.53 0.1M
2023-09-13 46.50 46.57 46.40 46.45 0.1M
2023-09-12 46.47 46.47 46.28 46.31 0.1M
2023-09-11 46.49 46.49 46.30 46.47 0.1M
2023-09-08 45.93 46.09 45.83 46.06 0.1M
2023-09-07 45.54 45.69 45.49 45.67 0.1M
2023-09-06 45.44 45.50 45.22 45.26 0.1M
2023-09-05 45.49 45.49 45.38 45.43 0.1M
2023-09-01 45.43 45.43 45.22 45.31 0.1M
2023-08-31 45.04 45.13 44.93 45.01 0.1M
2023-08-30 45.24 45.30 45.15 45.20 0.1M
2023-08-29 45.01 45.40 45.01 45.37 0.0M
2023-08-28 45.12 45.22 45.05 45.10 0.1M
2023-08-25 45.00 45.11 44.86 45.09 0.1M
2023-08-24 45.35 45.35 45.02 45.02 0.0M
2023-08-23 45.31 45.55 45.23 45.47 0.1M
2023-08-22 45.07 45.17 44.78 44.86 0.0M
2023-08-21 44.92 45.06 44.83 45.02 0.1M
2023-08-18 44.68 44.77 44.60 44.70 0.1M
2023-08-17 44.94 44.94 44.61 44.68 0.1M
2023-08-16 44.99 45.10 44.79 44.79 0.1M
2023-08-15 44.99 44.99 44.75 44.76 0.1M
2023-08-14 44.99 45.04 44.81 45.04 0.1M
2023-08-11 45.18 45.18 45.02 45.11 0.1M
2023-08-10 45.53 45.69 45.24 45.27 0.1M
2023-08-09 45.51 45.57 45.32 45.45 0.0M
2023-08-08 45.28 45.34 45.07 45.33 0.1M
2023-08-07 45.48 45.56 45.37 45.53 0.1M
2023-08-04 45.26 45.56 45.20 45.37 0.1M
2023-08-03 45.01 45.09 44.89 44.96 0.1M
2023-08-02 45.33 45.33 45.00 45.12 0.3M
2023-08-01 45.94 46.05 45.74 45.84 0.1M
2023-07-31 46.01 46.12 45.96 46.09 0.1M
2023-07-28 45.90 45.93 45.79 45.83 0.1M
2023-07-27 45.98 46.00 45.62 45.70 0.2M
2023-07-26 46.13 46.30 46.09 46.26 0.0M
2023-07-25 45.99 46.09 45.96 46.03 0.1M
2023-07-24 46.03 46.08 45.92 46.04 0.1M
2023-07-21 46.17 46.19 45.91 45.96 0.1M
2023-07-20 46.29 46.29 46.07 46.17 0.1M
2023-07-19 46.22 46.23 46.10 46.17 0.1M
2023-07-18 45.90 46.05 45.88 46.01 0.1M
2023-07-17 45.75 46.01 45.75 46.00 0.1M
2023-07-14 45.59 45.80 45.50 45.50 0.1M
2023-07-13 45.42 45.55 45.33 45.53 0.1M
2023-07-12 45.35 45.53 45.34 45.53 0.0M
2023-07-11 45.20 45.27 45.08 45.24 0.1M
2023-07-10 44.91 45.06 44.89 45.06 0.1M
2023-07-07 44.81 45.00 44.81 44.94 0.0M
2023-07-06 45.08 45.08 44.71 44.79 0.1M
2023-07-05 45.28 45.28 45.10 45.12 0.1M
2023-07-03 45.18 45.32 45.13 45.26 0.0M
2023-06-30 44.92 45.17 44.85 45.04 0.1M
2023-06-29 44.59 44.64 44.51 44.63 0.0M
2023-06-28 44.44 44.65 44.44 44.59 0.1M
2023-06-27 44.13 44.31 44.13 44.27 0.1M
2023-06-26 43.85 43.96 43.83 43.88 0.1M
2023-06-23 43.86 43.86 43.70 43.74 0.1M
2023-06-22 44.18 44.18 44.02 44.17 0.1M
2023-06-21 44.12 44.18 44.01 44.17 0.1M
2023-06-20 44.11 44.11 43.94 44.07 0.0M
2023-06-16 44.22 44.28 44.03 44.12 0.1M
2023-06-15 43.78 44.05 43.78 44.05 0.0M
2023-06-14 44.00 44.03 43.64 43.88 0.2M
2023-06-13 43.77 43.89 43.73 43.81 0.1M
2023-06-12 43.42 43.48 43.35 43.48 0.0M
2023-06-09 43.37 43.48 43.30 43.38 0.0M
2023-06-08 43.36 43.47 43.32 43.47 0.0M
2023-06-07 43.61 43.68 43.54 43.54 0.0M
2023-06-06 43.41 43.52 43.34 43.52 0.0M
2023-06-05 43.43 43.51 43.31 43.41 0.0M
2023-06-02 43.39 43.73 43.38 43.60 0.1M
2023-06-01 43.06 43.37 43.06 43.37 0.0M
2023-05-31 43.05 43.05 42.82 42.98 0.0M
2023-05-30 43.31 43.31 43.06 43.11 0.1M
2023-05-26 42.97 43.29 42.81 43.21 0.0M
2023-05-25 42.58 42.67 42.53 42.66 0.0M
2023-05-24 42.50 42.54 42.37 42.37 0.0M
2023-05-23 42.59 42.60 42.35 42.35 0.0M
2023-05-22 42.56 42.65 42.48 42.58 0.0M
2023-05-19 42.42 42.50 42.20 42.30 0.0M
2023-05-18 42.29 42.36 42.15 42.32 0.0M
2023-05-17 42.55 42.66 42.50 42.66 0.0M
2023-05-16 42.76 42.84 42.63 42.66 0.0M
2023-05-15 42.97 43.11 42.89 43.08 0.0M
2023-05-12 42.82 42.82 42.64 42.69 0.0M
2023-05-11 42.86 42.87 42.58 42.71 0.1M
2023-05-10 43.08 43.13 42.91 43.13 0.0M
2023-05-09 42.80 42.87 42.80 42.85 0.0M
2023-05-08 43.08 43.16 42.96 42.96 0.0M
2023-05-05 42.69 42.85 42.62 42.82 0.0M
2023-05-04 42.90 42.91 42.71 42.82 0.1M
2023-05-03 42.58 42.71 42.46 42.54 0.0M
2023-05-02 42.71 42.73 42.50 42.57 0.0M
2023-05-01 42.79 42.93 42.74 42.81 0.0M
2023-04-28 42.61 42.77 42.61 42.71 0.2M
2023-04-27 42.32 42.51 42.20 42.47 0.0M
2023-04-26 42.06 42.16 41.95 42.04 0.0M
2023-04-25 41.96 41.96 41.72 41.73 0.0M
2023-04-24 41.91 42.00 41.88 42.00 0.0M
2023-04-21 41.66 41.72 41.42 41.71 0.0M
2023-04-20 41.61 41.72 41.61 41.65 0.0M
2023-04-19 41.50 41.62 41.50 41.57 0.0M
2023-04-18 41.72 41.72 41.53 41.59 0.0M
2023-04-17 41.77 41.80 41.67 41.76 0.0M
2023-04-14 42.11 42.20 41.91 41.96 0.0M
2023-04-13 42.08 42.23 42.07 42.13 0.2M
2023-04-12 42.15 42.21 41.91 42.02 0.1M
2023-04-11 41.76 41.89 41.71 41.77 0.0M
2023-04-10 41.63 41.66 41.44 41.66 0.0M
2023-04-06 41.57 41.74 41.52 41.73 0.0M
2023-04-05 41.60 41.61 41.41 41.50 0.0M
2023-04-04 41.37 41.37 41.16 41.25 0.0M
2023-04-03 41.09 41.17 40.92 41.10 0.0M
2023-03-31 41.14 41.24 41.01 41.11 0.0M
2023-03-30 40.66 40.71 40.55 40.70 0.0M
2023-03-29 40.33 40.51 40.33 40.41 0.0M
2023-03-28 40.26 40.33 40.19 40.28 0.0M
2023-03-27 40.31 40.44 40.18 40.36 0.0M
2023-03-24 40.09 40.31 40.04 40.31 0.0M
2023-03-23 40.51 40.68 40.32 40.33 0.0M
2023-03-22 40.47 40.59 40.19 40.28 0.0M
2023-03-21 40.45 40.47 40.26 40.36 0.0M
2023-03-20 40.18 40.39 40.15 40.29 0.0M
2023-03-17 40.20 40.35 40.04 40.16 0.2M
2023-03-16 39.95 40.34 39.68 40.27 0.1M
2023-03-15 39.71 39.74 39.42 39.74 0.1M
2023-03-14 40.44 40.67 40.41 40.58 0.0M
2023-03-13 40.55 40.69 40.32 40.40 0.1M
2023-03-10 41.32 41.32 40.91 40.95 0.3M
2023-03-09 41.87 41.87 41.30 41.32 0.3M
2023-03-08 42.13 42.24 42.07 42.16 0.0M
2023-03-07 42.20 42.20 41.68 41.88 0.0M
2023-03-06 42.10 42.29 42.10 42.15 0.1M
2023-03-03 41.70 42.13 41.70 42.13 0.1M
2023-03-02 41.07 41.27 41.00 41.23 0.1M
2023-03-01 41.31 41.35 41.18 41.30 0.0M
2023-02-28 41.02 41.03 40.92 40.92 0.0M
2023-02-27 41.15 41.25 41.06 41.15 0.1M
2023-02-24 41.00 41.03 40.85 40.95 0.0M
2023-02-23 41.41 41.43 41.20 41.43 0.0M
2023-02-22 41.35 41.35 41.15 41.24 0.1M
2023-02-21 41.90 41.90 41.62 41.69 0.1M
2023-02-17 42.20 42.21 42.03 42.15 0.1M
2023-02-16 42.12 42.36 42.01 42.22 0.1M
2023-02-15 42.13 42.31 42.11 42.31 0.0M
2023-02-14 41.90 42.21 41.75 41.99 0.1M
2023-02-13 41.80 41.93 41.77 41.93 0.1M
2023-02-10 41.96 42.16 41.90 42.03 0.1M
2023-02-09 42.10 42.20 41.81 41.94 0.1M
2023-02-08 41.91 42.00 41.79 41.87 0.0M
2023-02-07 41.57 41.72 41.34 41.58 0.1M
2023-02-06 41.72 41.81 41.50 41.69 0.1M
2023-02-03 41.92 42.20 41.78 41.91 0.1M
2023-02-02 41.78 41.94 41.50 41.77 0.2M
2023-02-01 41.97 41.99 41.40 41.73 0.1M
2023-01-31 42.04 42.28 41.94 42.28 0.1M
2023-01-30 42.08 42.26 42.03 42.08 0.1M
2023-01-27 41.90 42.09 41.86 41.97 0.1M
2023-01-26 42.74 42.84 42.59 42.80 0.0M
2023-01-25 42.41 42.65 42.33 42.65 0.1M
2023-01-24 43.07 43.10 42.90 42.93 0.1M
2023-01-23 43.16 43.44 43.14 43.31 0.1M
2023-01-20 43.25 43.44 43.10 43.41 0.0M
2023-01-19 43.14 43.30 43.12 43.22 0.1M
2023-01-18 43.52 43.52 43.06 43.09 0.1M
2023-01-17 42.99 43.08 42.93 43.05 0.1M
2023-01-13 42.76 43.06 42.76 42.98 0.0M
2023-01-12 42.86 43.00 42.59 42.89 0.2M
2023-01-11 42.55 42.81 42.55 42.72 0.1M
2023-01-10 42.59 42.75 42.56 42.69 0.1M
2023-01-09 42.76 43.01 42.70 42.72 0.1M
2023-01-06 42.25 42.79 42.05 42.79 0.2M
2023-01-05 42.28 42.28 42.12 42.16 0.0M
2023-01-04 42.38 42.49 42.22 42.44 0.1M
2023-01-03 42.50 42.75 42.45 42.50 0.0M