Algoquant Fintech (ALGO)

ALGO
🏛️ India →
69.30
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
2022-12-30 341.27 341.27 333.37 339.77 0.0M
2022-12-29 329.33 339.07 320.67 338.80 0.0M
2022-12-28 330.00 330.00 320.00 329.57 0.0M
2022-12-27 323.27 328.63 316.67 328.20 0.0M
2022-12-26 326.00 329.70 314.67 323.60 0.0M
2022-12-23 333.13 333.27 311.07 319.83 0.0M
2022-12-22 330.00 346.67 320.07 327.43 0.0M
2022-12-21 335.47 351.30 333.50 334.73 0.0M
2022-12-20 338.67 346.63 332.67 335.47 0.0M
2022-12-19 341.30 341.43 330.77 332.93 0.0M
2022-12-16 319.20 325.20 310.67 325.20 0.0M
2022-12-15 309.70 309.73 307.40 309.73 0.0M
2022-12-14 293.27 295.00 293.27 295.00 0.0M
2022-12-13 268.63 280.97 267.33 280.97 0.0M
2022-12-12 273.93 273.93 265.67 267.60 0.0M
2022-12-09 266.70 274.47 266.70 271.80 0.0M
2022-12-08 269.97 270.23 266.83 269.77 0.0M
2022-12-07 274.57 274.57 269.40 272.30 0.0M
2022-12-06 276.63 276.63 268.67 271.90 0.0M
2022-12-05 267.37 273.87 267.37 273.47 0.0M
2022-12-02 276.53 276.53 270.07 276.20 0.0M
2022-12-01 275.23 275.23 268.77 274.30 0.0M
2022-11-30 276.60 276.60 268.73 275.87 0.0M
2022-11-29 279.87 279.87 269.40 273.77 0.0M
2022-11-28 275.93 275.93 267.13 272.63 0.0M
2022-11-25 276.43 276.43 271.03 273.83 0.0M
2022-11-24 277.27 277.27 268.70 275.47 0.0M
2022-11-23 278.60 278.60 268.33 276.17 0.0M
2022-11-22 281.93 281.93 267.07 275.33 0.0M
2022-11-21 281.93 281.93 268.67 273.07 0.0M
2022-11-18 275.77 275.90 267.63 274.27 0.0M
2022-11-17 276.37 276.37 267.67 275.37 0.0M
2022-11-16 282.67 282.67 274.70 276.43 0.0M
2022-11-15 265.93 271.20 254.67 269.90 0.0M
2022-11-14 254.00 272.87 254.00 258.30 0.0M
2022-11-11 259.87 263.27 254.70 260.43 0.0M
2022-11-10 271.93 271.93 256.77 259.33 0.0M
2022-11-09 273.97 273.97 262.30 264.60 0.0M
2022-11-07 262.67 262.67 247.37 261.37 0.0M
2022-11-04 259.27 259.27 245.33 250.17 0.0M
2022-11-03 257.27 257.27 242.03 248.80 0.0M
2022-11-02 251.67 254.33 246.67 249.57 0.0M
2022-11-01 253.33 253.47 244.60 251.60 0.0M
2022-10-31 252.97 257.20 247.13 253.20 0.0M
2022-10-28 251.33 256.63 250.00 252.97 0.0M
2022-10-27 258.07 260.00 249.33 255.53 0.0M
2022-10-25 260.30 266.73 253.70 259.23 0.0M
2022-10-24 271.33 271.33 263.47 266.70 0.0M
2022-10-21 265.87 266.67 253.33 264.20 0.0M
2022-10-20 267.33 279.33 253.33 259.10 0.0M
2022-10-19 233.37 265.73 233.37 263.90 0.0M
2022-10-18 191.13 229.33 188.47 229.33 0.0M
2022-10-17 189.77 203.33 187.23 191.13 0.0M
2022-10-14 190.70 192.47 187.73 189.70 0.0M
2022-10-13 190.77 190.83 187.37 190.47 0.0M
2022-10-12 190.87 209.93 188.70 190.73 0.0M
2022-10-11 190.00 197.00 190.00 190.83 0.0M
2022-10-10 186.67 193.33 177.43 187.07 0.0M
2022-10-07 191.87 191.87 159.30 190.23 0.0M
2022-10-06 188.37 188.67 186.67 188.10 0.0M
2022-10-04 190.83 191.47 187.40 188.03 0.0M
2022-10-03 190.67 193.10 188.23 190.83 0.0M
2022-09-30 192.67 192.67 187.37 190.43 0.0M
2022-09-29 194.67 194.67 186.73 189.83 0.0M
2022-09-28 194.33 194.33 186.67 187.27 0.0M
2022-09-27 190.10 193.07 176.00 188.67 0.0M
2022-09-26 198.07 198.07 191.00 193.07 0.0M
2022-09-23 193.87 196.33 186.67 195.33 0.0M
2022-09-22 196.23 196.23 193.33 195.20 0.0M
2022-09-21 197.80 197.80 193.57 194.80 0.0M
2022-09-20 198.57 198.57 193.33 193.83 0.0M
2022-09-19 195.53 198.00 193.33 193.57 0.0M
2022-09-16 194.03 196.63 193.33 196.00 0.0M
2022-09-15 194.03 195.87 191.67 194.93 0.0M
2022-09-14 198.93 198.93 193.33 193.50 0.0M
2022-09-13 198.07 198.07 193.93 195.27 0.0M
2022-09-12 195.33 198.27 193.33 197.10 0.0M
2022-09-09 203.97 203.97 193.40 195.00 0.0M
2022-09-08 199.00 199.00 194.17 198.27 0.0M
2022-09-07 198.93 198.93 194.13 198.00 0.0M
2022-09-06 198.97 198.97 194.00 195.90 0.0M
2022-09-05 197.33 199.27 193.80 195.10 0.0M
2022-09-02 194.03 198.07 190.00 197.53 0.0M
2022-09-01 196.67 196.67 194.00 196.27 0.0M
2022-08-30 196.00 199.00 190.00 197.27 0.0M
2022-08-29 194.00 199.07 193.87 198.07 0.0M
2022-08-26 196.00 196.20 193.67 195.80 0.0M
2022-08-25 195.33 196.67 190.70 195.97 0.0M
2022-08-24 195.33 198.13 195.10 195.40 0.0M
2022-08-23 201.73 201.73 186.67 195.63 0.0M
2022-08-22 195.07 196.40 193.93 194.10 0.0M
2022-08-19 194.77 197.97 192.00 195.83 0.0M
2022-08-18 202.07 202.27 196.50 199.83 0.0M
2022-08-17 203.33 204.00 193.53 202.83 0.0M
2022-08-16 195.07 199.93 194.17 194.83 0.0M
2022-08-12 210.00 210.00 186.67 204.90 0.0M
2022-08-11 202.80 209.33 202.03 204.80 0.0M
2022-08-10 208.27 208.27 202.77 206.40 0.0M
2022-08-08 202.67 209.60 201.37 205.97 0.0M
2022-08-05 206.33 206.50 201.43 204.83 0.0M
2022-08-04 203.97 204.57 202.00 204.30 0.0M
2022-08-03 209.93 209.93 203.37 208.10 0.0M
2022-08-02 202.47 206.63 202.47 206.53 0.0M
2022-08-01 205.20 211.83 205.20 208.47 0.0M
2022-07-29 201.00 206.10 201.00 205.77 0.0M
2022-07-28 200.83 209.33 200.83 204.83 0.0M
2022-07-27 201.60 205.93 196.77 204.40 0.0M
2022-07-26 202.00 211.33 196.13 204.37 0.0M
2022-07-25 216.60 216.60 200.33 201.63 0.0M
2022-07-22 208.10 208.10 202.77 207.83 0.0M
2022-07-21 196.00 211.33 192.40 209.43 0.0M
2022-07-20 204.67 206.63 187.00 192.20 0.0M
2022-07-19 212.33 212.33 200.00 207.47 0.0M
2022-07-18 188.17 209.80 188.17 205.17 0.0M
2022-07-15 207.43 208.73 201.07 205.23 0.0M
2022-07-14 217.67 217.67 203.33 207.43 0.0M
2022-07-13 207.33 215.67 206.67 213.53 0.0M
2022-07-12 210.57 215.30 202.73 206.70 0.0M
2022-07-11 219.33 219.33 200.63 207.87 0.0M
2022-07-08 219.33 219.33 211.70 215.27 0.0M
2022-07-07 215.30 215.33 210.13 213.67 0.0M
2022-07-06 210.00 219.80 208.70 214.90 0.0M
2022-07-05 214.83 223.50 214.57 216.53 0.0M
2022-07-04 216.67 231.00 216.67 221.20 0.0M
2022-07-01 215.37 219.87 210.43 219.57 0.0M
2022-06-30 220.33 223.33 214.03 215.33 0.0M
2022-06-29 210.07 233.33 210.07 220.13 0.0M
2022-06-28 221.33 222.27 212.53 217.90 0.0M
2022-06-27 203.33 223.50 203.33 222.30 0.0M
2022-06-24 182.00 219.87 182.00 203.20 0.0M
2022-06-23 224.63 224.63 202.20 202.20 0.1M
2022-06-22 254.37 266.67 224.63 224.63 0.0M
2022-06-21 254.67 255.97 249.37 249.57 0.0M
2022-06-20 269.67 269.67 226.73 252.27 0.0M
2022-06-17 266.00 266.00 249.37 251.70 0.0M
2022-06-16 263.33 263.33 249.37 249.50 0.0M
2022-06-15 262.57 262.57 254.37 254.60 0.0M
2022-06-14 264.67 264.67 251.50 257.07 0.0M
2022-06-13 271.97 271.97 249.33 250.73 0.0M
2022-06-10 268.83 268.83 252.07 257.43 0.0M
2022-06-09 270.00 270.00 251.53 255.73 0.0M
2022-06-08 273.87 273.87 246.80 251.83 0.0M
2022-06-07 261.70 269.23 246.67 252.27 0.0M
2022-06-06 239.33 259.30 239.07 256.57 0.0M
2022-06-03 268.67 268.67 245.80 250.03 0.0M
2022-06-02 259.97 262.13 245.03 256.27 0.0M
2022-06-01 254.00 255.33 242.57 250.60 0.0M
2022-05-31 270.67 270.67 246.20 248.13 0.0M
2022-05-30 257.33 263.33 257.33 259.10 0.0M
2022-05-27 260.90 262.00 256.00 259.73 0.0M
2022-05-26 256.90 266.00 245.07 253.30 0.0M
2022-05-25 278.67 278.67 255.53 257.20 0.0M
2022-05-24 276.67 276.67 264.67 268.97 0.0M
2022-05-23 270.87 276.00 267.03 268.93 0.0M
2022-05-20 286.63 286.63 274.73 277.47 0.0M
2022-05-19 285.20 285.20 272.87 273.13 0.0M
2022-05-18 289.20 289.20 275.33 278.87 0.0M
2022-05-17 280.33 291.33 275.83 278.30 0.0M
2022-05-16 269.07 285.20 269.07 279.93 0.0M
2022-05-13 283.90 291.87 273.27 279.53 0.0M
2022-05-12 289.97 289.97 278.43 281.90 0.0M
2022-05-11 303.90 305.43 293.07 293.07 0.0M
2022-05-10 327.97 328.00 308.27 308.47 0.0M
2022-05-09 321.07 332.67 314.97 324.47 0.0M
2022-05-06 339.63 339.63 308.40 331.53 0.0M
2022-05-05 323.47 323.47 323.47 323.47 0.0M
2022-05-04 306.63 308.07 299.27 308.07 0.0M
2022-05-02 285.87 296.47 282.37 293.40 0.0M
2022-04-29 285.33 285.93 269.03 282.37 0.0M
2022-04-28 266.77 279.30 266.77 273.70 0.0M
2022-04-27 265.70 278.00 265.70 269.70 0.0M
2022-04-26 260.67 273.13 260.67 268.30 0.0M
2022-04-25 273.10 273.10 264.33 269.90 0.0M
2022-04-22 273.27 273.27 260.67 269.37 0.0M
2022-04-21 266.73 276.00 261.00 268.00 0.0M
2022-04-20 266.67 272.27 264.10 267.43 0.0M
2022-04-19 271.33 273.00 266.00 267.40 0.0M
2022-04-18 272.67 272.67 260.20 271.33 0.0M
2022-04-13 271.30 271.30 266.73 271.30 0.0M
2022-04-12 273.23 279.83 265.67 267.13 0.0M
2022-04-11 282.63 282.63 267.30 273.23 0.0M
2022-04-08 268.07 275.30 268.00 272.27 0.0M
2022-04-07 278.63 278.67 267.43 272.40 0.0M
2022-04-06 266.90 277.33 266.80 270.70 0.0M
2022-04-05 273.13 273.13 265.33 267.47 0.0M
2022-04-04 272.67 279.30 260.00 265.17 0.0M
2022-04-01 267.77 276.00 267.77 272.00 0.0M
2022-03-31 279.13 279.13 266.93 272.73 0.0M
2022-03-30 260.03 281.33 259.33 268.60 0.0M
2022-03-29 273.40 273.40 270.10 271.53 0.0M
2022-03-28 272.67 280.00 271.33 274.33 0.0M
2022-03-25 290.47 290.47 275.93 278.60 0.0M
2022-03-24 285.60 285.60 277.03 282.63 0.0M
2022-03-23 283.27 283.27 274.53 280.00 0.0M
2022-03-22 268.70 286.33 268.70 280.57 0.0M
2022-03-21 289.33 289.33 264.93 278.03 0.0M
2022-03-17 283.30 285.40 261.67 276.57 0.0M
2022-03-16 279.97 280.00 256.93 271.83 0.0M
2022-03-15 273.30 273.30 260.00 269.37 0.0M
2022-03-14 273.30 273.30 257.73 263.93 0.0M
2022-03-11 279.87 279.87 262.07 265.03 0.0M
2022-03-10 278.63 278.63 266.77 269.63 0.0M
2022-03-09 266.53 273.27 250.03 267.77 0.0M
2022-03-08 256.70 273.33 256.67 261.10 0.0M
2022-03-07 259.87 279.30 259.87 270.17 0.0M
2022-03-04 283.33 283.33 270.07 273.53 0.0M
2022-03-03 277.53 283.40 270.03 279.67 0.0M
2022-03-02 267.07 282.83 261.70 269.93 0.0M
2022-02-28 282.67 284.67 270.10 275.33 0.0M
2022-02-25 269.20 289.43 269.20 282.77 0.0M
2022-02-24 278.77 296.00 268.00 275.67 0.0M
2022-02-23 280.00 299.33 278.77 282.10 0.0M
2022-02-22 293.50 308.97 293.43 293.43 0.0M
2022-02-21 312.00 312.00 307.80 308.87 0.0M
2022-02-18 320.00 329.33 314.77 324.00 0.0M
2022-02-17 333.30 339.93 310.67 331.30 0.0M
2022-02-16 310.70 339.87 310.70 324.83 0.0M
2022-02-15 324.07 343.33 323.63 326.30 0.0M
2022-02-14 340.77 354.00 340.67 340.67 0.0M
2022-02-11 360.73 377.33 358.47 358.57 0.0M
2022-02-10 362.67 389.30 362.67 377.30 0.0M
2022-02-09 371.40 386.67 371.40 376.67 0.0M
2022-02-08 392.00 396.53 360.57 371.57 0.0M
2022-02-07 354.03 381.33 349.27 379.47 0.0M
2022-02-04 378.67 380.00 347.07 367.60 0.0M
2022-02-03 363.33 365.33 353.33 365.33 0.0M
2022-02-02 329.00 348.03 329.00 347.97 0.0M
2022-02-01 326.67 337.27 326.67 331.47 0.0M
2022-01-31 331.20 331.20 310.67 321.23 0.0M
2022-01-28 293.37 317.37 293.37 317.37 0.0M
2022-01-27 313.57 313.57 297.90 302.27 0.0M
2022-01-25 299.00 326.57 299.00 313.57 0.0M
2022-01-24 323.60 331.37 314.73 314.73 0.0M
2022-01-21 339.87 342.00 326.47 331.27 0.0M
2022-01-20 328.90 363.33 328.90 343.60 0.0M
2022-01-19 359.70 372.67 337.83 346.13 0.0M
2022-01-18 388.00 388.00 353.33 355.60 0.0M
2022-01-17 374.67 374.67 341.37 370.53 0.0M
2022-01-14 322.90 356.83 322.90 356.83 0.0M
2022-01-13 339.87 339.87 339.87 339.87 0.0M
2022-01-12 357.73 357.73 357.73 357.73 0.0M
2022-01-11 380.00 394.83 376.53 376.53 0.0M
2022-01-10 401.97 415.97 387.37 396.33 0.0M
2022-01-07 396.67 423.33 395.33 402.03 0.1M
2022-01-06 426.67 426.67 393.33 407.23 0.0M
2022-01-05 415.57 415.57 376.07 412.10 0.0M
2022-01-04 395.80 395.80 395.80 395.80 0.0M
2022-01-03 376.97 376.97 376.97 376.97 0.0M