Alfavision Overseas (ASFL)

ASFL
🏛️ India →
6.19
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
2022-12-30 13.00 13.00 12.55 12.56 0.1M
2022-12-29 12.90 13.00 12.71 12.73 0.0M
2022-12-28 12.95 13.00 12.70 12.71 0.0M
2022-12-27 13.60 13.60 12.69 12.70 0.2M
2022-12-26 13.49 13.49 12.63 12.72 0.1M
2022-12-23 13.11 13.40 12.02 12.50 0.1M
2022-12-22 13.84 13.84 13.00 13.04 0.0M
2022-12-21 13.78 14.16 13.00 13.14 0.1M
2022-12-20 13.70 14.06 13.26 13.49 0.0M
2022-12-19 13.80 14.10 13.25 13.67 0.0M
2022-12-16 13.70 13.70 12.52 13.24 0.0M
2022-12-15 14.40 14.40 12.37 12.51 0.1M
2022-12-14 14.40 14.40 13.05 13.59 0.0M
2022-12-13 14.00 14.50 13.82 14.38 0.0M
2022-12-12 13.74 15.12 13.74 14.40 0.0M
2022-12-09 14.35 14.35 13.77 13.86 0.0M
2022-12-08 14.88 14.88 13.50 14.07 0.0M
2022-12-07 15.37 15.37 13.50 14.00 0.4M
2022-12-06 14.83 14.88 14.30 14.88 0.5M
2022-12-05 14.00 14.18 13.99 14.18 0.2M
2022-12-02 14.39 14.39 13.15 13.51 0.0M
2022-12-01 14.00 14.58 13.50 13.81 0.1M
2022-11-30 14.12 14.12 13.45 13.89 0.0M
2022-11-29 13.39 13.45 12.99 13.45 0.0M
2022-11-28 12.75 13.32 12.57 12.81 0.0M
2022-11-25 13.40 13.40 12.24 12.70 0.0M
2022-11-24 13.78 13.78 12.81 12.85 0.0M
2022-11-23 14.04 14.04 13.20 13.47 0.0M
2022-11-22 13.20 13.91 13.20 13.64 0.0M
2022-11-21 12.78 13.99 12.78 13.25 0.1M
2022-11-18 13.01 14.00 13.01 13.45 0.0M
2022-11-17 13.50 14.40 13.38 13.44 0.0M
2022-11-16 14.00 14.77 13.97 14.07 0.0M
2022-11-15 14.93 14.93 14.20 14.69 0.1M
2022-11-14 14.96 14.96 13.55 14.22 0.2M
2022-11-11 14.25 14.25 14.25 14.25 0.0M
2022-11-10 13.58 13.58 13.58 13.58 0.0M
2022-11-09 12.94 12.94 12.94 12.94 0.0M
2022-11-07 12.28 12.33 11.21 12.33 0.0M
2022-11-04 10.64 11.76 10.64 11.75 0.1M
2022-11-03 11.20 11.20 11.20 11.20 0.0M
2022-11-02 11.79 12.30 11.78 11.78 0.0M
2022-11-01 12.55 12.55 12.40 12.40 0.0M
2022-10-31 14.35 14.35 13.05 13.05 0.1M
2022-10-28 14.00 14.65 13.70 13.70 0.0M
2022-10-27 15.25 15.25 14.10 14.40 0.0M
2022-10-25 14.80 14.80 13.80 14.55 0.0M
2022-10-24 14.45 14.50 13.40 14.50 0.1M
2022-10-21 14.60 14.90 13.55 13.85 0.1M
2022-10-20 14.25 15.60 14.25 14.25 0.1M
2022-10-19 15.75 16.30 15.00 15.00 0.0M
2022-10-18 15.85 17.20 15.75 15.75 0.0M
2022-10-17 17.10 18.20 16.55 16.55 0.1M
2022-10-14 17.35 19.15 17.35 17.40 0.3M
2022-10-13 18.25 18.25 18.25 18.25 0.0M
2022-10-12 19.20 19.20 19.20 19.20 0.0M
2022-10-11 20.20 20.20 20.20 20.20 0.0M
2022-10-10 21.25 21.25 21.25 21.25 0.0M
2022-10-07 22.35 22.35 22.35 22.35 0.0M
2022-10-06 23.50 23.50 23.50 23.50 0.0M
2022-10-04 24.70 24.70 24.70 24.70 0.0M
2022-10-03 26.00 26.00 26.00 26.00 0.0M
2022-09-30 27.35 27.35 27.35 27.35 0.0M
2022-09-29 28.80 31.00 28.75 28.75 0.0M
2022-09-28 30.30 31.00 30.25 30.25 0.0M
2022-09-27 33.85 34.10 31.70 31.80 0.2M
2022-09-26 34.05 34.05 33.25 33.35 0.0M
2022-09-23 34.65 34.65 33.15 33.20 0.0M
2022-09-22 33.00 34.30 33.00 33.10 0.1M
2022-09-21 34.50 35.95 32.90 32.95 0.5M
2022-09-20 34.55 34.55 34.55 34.55 0.0M
2022-09-19 38.25 38.30 36.35 36.35 0.3M
2022-09-16 40.00 40.00 37.55 38.25 0.3M
2022-09-15 40.10 40.90 38.15 39.20 0.3M
2022-09-14 40.60 40.75 40.00 40.10 0.3M
2022-09-13 41.60 41.60 40.10 40.60 0.1M
2022-09-12 40.45 40.45 39.50 40.05 0.1M
2022-09-09 39.45 39.50 38.60 39.45 0.2M
2022-09-08 37.65 38.70 37.65 38.55 0.1M
2022-09-07 36.00 37.65 36.00 37.65 0.2M
2022-09-06 34.25 35.90 34.05 35.90 0.2M
2022-09-05 35.00 35.30 34.05 34.20 0.1M
2022-09-02 32.45 34.05 31.90 34.05 0.3M
2022-09-01 32.70 33.05 32.45 32.45 0.3M
2022-08-30 33.45 33.75 30.90 32.65 0.4M
2022-08-29 32.40 32.45 31.00 32.45 0.4M
2022-08-26 30.70 31.27 29.80 30.96 0.5M
2022-08-25 28.50 29.78 28.40 29.78 0.5M
2022-08-24 27.82 28.60 27.80 28.37 0.2M
2022-08-23 28.04 28.04 27.50 27.80 0.2M
2022-08-22 26.90 27.43 26.49 27.43 0.5M
2022-08-19 26.20 26.48 25.20 26.12 0.3M
2022-08-18 25.46 25.46 24.80 25.22 0.1M
2022-08-17 24.90 25.58 24.32 24.96 0.2M
2022-08-16 25.23 25.23 24.00 24.37 0.1M
2022-08-12 25.78 25.78 23.92 24.04 0.1M
2022-08-11 24.22 25.18 24.21 25.17 0.2M
2022-08-10 25.37 25.40 24.00 24.14 0.5M
2022-08-08 24.89 25.48 24.50 25.13 0.5M
2022-08-05 24.36 24.93 24.00 24.93 1.0M
2022-08-04 22.67 23.74 22.67 23.74 0.8M
2022-08-03 21.87 22.61 21.55 22.61 0.7M
2022-08-02 20.54 21.54 20.51 21.54 0.8M
2022-08-01 22.21 22.27 20.06 20.51 0.5M
2022-07-29 24.20 24.20 22.19 22.20 0.8M
2022-07-28 28.20 29.99 24.60 24.61 1.7M
2022-07-27 23.88 27.26 22.80 27.26 0.8M
2022-07-26 21.48 24.61 20.10 22.72 0.6M
2022-07-25 19.48 21.60 19.45 20.51 0.7M
2022-07-22 19.74 19.74 18.50 19.23 0.5M
2022-07-21 18.02 19.20 18.01 19.00 0.6M
2022-07-20 17.42 17.78 17.42 17.77 0.1M
2022-07-19 17.40 17.41 17.22 17.35 0.2M
2022-07-18 17.30 17.30 16.90 17.22 0.2M
2022-07-15 17.19 17.19 16.00 17.09 0.2M
2022-07-14 17.07 17.07 16.94 17.00 0.1M
2022-07-13 17.00 17.00 16.82 16.94 0.1M
2022-07-12 16.99 17.00 16.62 16.82 0.2M
2022-07-11 15.60 18.00 15.60 16.61 0.7M
2022-07-08 15.25 15.34 15.25 15.33 0.1M
2022-07-07 15.15 15.23 15.15 15.23 0.2M
2022-07-06 15.13 15.14 15.08 15.14 0.2M
2022-07-05 15.09 15.12 15.08 15.10 0.2M
2022-07-04 15.06 15.08 15.05 15.06 0.1M
2022-07-01 15.04 15.06 15.03 15.03 0.1M
2022-06-30 14.98 15.03 14.96 15.02 0.1M
2022-06-29 14.96 14.97 14.93 14.95 0.2M
2022-06-28 14.95 14.95 14.89 14.93 0.2M
2022-06-27 14.81 14.90 14.76 14.87 0.2M
2022-06-24 14.80 14.80 14.65 14.73 0.2M
2022-06-23 14.61 14.64 14.58 14.64 0.3M
2022-06-22 14.50 14.54 14.50 14.52 0.2M
2022-06-21 14.49 14.51 14.46 14.50 0.2M
2022-06-20 14.48 14.49 14.45 14.45 0.1M
2022-06-17 14.48 14.48 14.43 14.45 0.1M
2022-06-16 14.47 14.47 14.44 14.44 0.1M
2022-06-15 14.36 14.46 14.35 14.36 0.1M
2022-06-14 14.13 14.45 14.13 14.35 0.1M
2022-06-13 14.45 14.45 14.28 14.28 0.2M
2022-06-10 14.44 14.44 14.38 14.40 0.2M
2022-06-09 14.42 14.44 14.42 14.44 0.1M
2022-06-08 14.36 14.40 14.35 14.40 0.2M
2022-06-07 14.31 14.36 14.31 14.34 0.1M
2022-06-06 14.31 14.31 14.29 14.31 0.2M
2022-06-03 14.26 14.29 14.26 14.28 0.1M
2022-06-02 14.17 14.20 14.17 14.20 0.0M
2022-06-01 14.17 14.17 14.15 14.16 0.0M
2022-05-31 14.14 14.15 14.13 14.15 0.2M
2022-05-30 14.20 14.20 14.06 14.13 0.1M
2022-05-27 14.03 14.06 14.03 14.05 0.1M
2022-05-26 13.98 14.03 13.98 14.01 0.1M
2022-05-25 13.94 13.98 13.94 13.97 0.1M
2022-05-24 13.88 13.94 13.88 13.93 0.1M
2022-05-23 13.81 13.89 13.81 13.88 0.1M
2022-05-20 13.53 13.78 13.53 13.78 0.2M
2022-05-19 13.53 13.54 13.52 13.53 0.1M
2022-05-18 13.54 13.57 13.50 13.52 0.2M
2022-05-17 13.41 13.52 13.40 13.52 0.2M
2022-05-16 13.36 13.39 13.35 13.37 0.1M
2022-05-13 13.24 13.34 13.23 13.34 0.1M
2022-05-12 13.21 13.23 13.21 13.22 0.1M
2022-05-11 13.22 13.22 13.20 13.20 0.1M
2022-05-10 13.15 13.19 13.15 13.18 0.1M
2022-05-09 13.09 13.15 13.09 13.14 0.1M
2022-05-06 13.05 13.12 13.05 13.12 0.1M
2022-05-05 13.09 13.11 13.09 13.10 0.3M
2022-05-04 13.10 13.10 13.06 13.06 0.1M
2022-05-02 13.12 13.12 13.05 13.06 0.2M
2022-04-29 13.12 13.13 13.12 13.12 0.1M
2022-04-28 13.15 13.15 13.11 13.11 0.1M
2022-04-27 13.12 13.19 13.00 13.13 0.2M
2022-04-26 13.13 13.14 13.11 13.12 0.2M
2022-04-25 13.17 13.17 13.08 13.12 0.2M
2022-04-22 13.15 13.15 13.13 13.14 0.2M
2022-04-21 13.12 13.15 12.99 13.14 0.2M
2022-04-20 13.12 13.12 13.11 13.11 0.2M
2022-04-19 13.10 13.11 13.08 13.11 0.1M
2022-04-18 13.09 13.10 13.06 13.08 0.2M
2022-04-13 13.10 13.10 13.09 13.09 0.2M
2022-04-12 13.10 13.10 13.00 13.00 0.2M
2022-04-11 13.12 13.12 13.01 13.11 0.2M
2022-04-08 13.06 13.08 13.06 13.08 0.1M
2022-04-07 13.05 13.06 13.05 13.06 0.1M
2022-04-06 13.05 13.05 13.04 13.05 0.1M
2022-04-05 13.03 13.04 13.02 13.04 0.1M
2022-04-04 13.02 13.03 13.02 13.02 0.1M
2022-04-01 13.01 13.02 13.01 13.02 0.1M
2022-03-31 12.94 13.01 12.93 13.01 0.2M
2022-03-30 12.95 13.00 12.92 12.93 0.1M
2022-03-29 12.87 12.96 12.86 12.94 0.2M
2022-03-28 12.89 12.90 12.86 12.86 0.1M
2022-03-25 12.94 12.96 12.80 12.88 0.2M
2022-03-24 13.20 13.20 12.83 12.93 0.2M
2022-03-23 13.19 13.19 13.17 13.18 0.2M
2022-03-22 13.23 13.23 13.16 13.18 0.2M
2022-03-21 13.14 13.19 13.14 13.19 0.1M
2022-03-17 13.07 13.13 13.07 13.13 0.1M
2022-03-16 12.93 13.08 12.93 13.06 0.2M
2022-03-15 12.83 12.92 12.83 12.92 0.1M
2022-03-14 12.74 12.83 12.58 12.71 0.1M
2022-03-11 12.65 12.73 12.65 12.73 0.1M
2022-03-10 12.59 12.63 12.58 12.63 0.1M
2022-03-09 12.50 12.57 12.50 12.56 0.1M
2022-03-08 12.43 12.53 12.43 12.51 0.2M
2022-03-07 12.53 12.53 12.38 12.43 0.1M
2022-03-04 12.68 12.68 12.52 12.53 0.1M
2022-03-03 12.71 12.72 12.66 12.67 0.1M
2022-03-02 12.67 12.71 12.67 12.70 0.1M
2022-02-28 12.58 12.66 12.58 12.65 0.1M
2022-02-25 12.40 12.57 12.40 12.57 0.1M
2022-02-24 12.81 12.81 12.28 12.29 0.1M
2022-02-23 13.33 13.36 12.80 12.98 0.1M
2022-02-22 14.17 14.17 12.50 13.31 0.1M
2022-02-21 14.25 14.26 13.74 13.88 0.2M
2022-02-18 12.70 13.62 12.59 13.62 0.2M
2022-02-17 11.45 12.59 11.44 12.38 0.3M
2022-02-16 11.45 11.47 11.44 11.45 0.1M
2022-02-15 11.62 11.62 11.43 11.44 0.2M
2022-02-14 11.98 11.98 11.43 11.75 0.2M
2022-02-11 12.59 12.60 12.00 12.00 0.2M
2022-02-10 12.74 12.74 12.60 12.69 0.1M
2022-02-09 12.73 12.77 12.73 12.75 0.1M
2022-02-08 12.77 13.00 12.72 12.72 0.1M
2022-02-07 13.49 13.49 12.63 12.73 0.1M
2022-02-04 12.03 12.63 12.03 12.63 0.1M
2022-02-03 12.03 12.20 12.01 12.03 0.1M
2022-02-02 11.84 12.30 11.84 12.01 0.1M
2022-02-01 11.33 11.90 10.80 11.90 0.2M
2022-01-31 11.85 11.85 11.30 11.33 0.2M
2022-01-28 11.74 11.80 11.26 11.61 0.2M
2022-01-27 11.70 11.72 11.17 11.72 0.2M
2022-01-25 10.70 11.17 10.70 11.17 0.2M
2022-01-24 10.13 10.64 10.13 10.64 0.1M
2022-01-21 10.40 10.42 10.13 10.13 0.2M
2022-01-20 11.15 11.15 10.65 10.65 0.2M
2022-01-19 11.52 11.52 11.15 11.20 0.2M
2022-01-18 11.44 12.02 11.37 11.60 0.2M
2022-01-17 12.00 12.00 11.43 11.46 0.2M
2022-01-14 12.17 12.17 12.02 12.03 0.1M
2022-01-13 12.23 12.23 12.15 12.16 0.2M
2022-01-12 12.26 12.26 12.22 12.23 0.2M
2022-01-11 12.27 12.29 12.23 12.25 0.1M
2022-01-10 12.22 12.30 12.22 12.27 0.2M
2022-01-07 12.25 12.26 12.24 12.25 0.1M
2022-01-06 12.26 12.27 12.24 12.25 0.1M
2022-01-05 12.31 12.32 12.26 12.26 0.2M
2022-01-04 12.49 12.49 12.30 12.31 0.2M
2022-01-03 12.44 12.50 12.44 12.47 0.2M