Azure Power Global (AZREF)

AZREF
🏛️ Estados Unidos →
1.00
Última Actualización: 2025-09-30
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
2021-12-31 17.89 18.85 17.89 18.15 0.1M
2021-12-30 16.92 18.08 16.90 17.96 0.4M
2021-12-29 17.56 18.41 17.00 17.08 0.3M
2021-12-28 16.72 17.98 16.53 17.79 0.3M
2021-12-27 18.42 18.42 16.34 16.73 0.6M
2021-12-23 19.00 19.27 18.50 18.57 0.2M
2021-12-22 19.38 19.52 19.01 19.15 0.1M
2021-12-21 18.32 19.40 18.25 19.14 0.1M
2021-12-20 18.18 18.51 17.54 18.05 0.2M
2021-12-17 17.67 18.86 17.44 18.24 0.9M
2021-12-16 19.35 19.56 18.17 18.17 0.2M
2021-12-15 19.11 19.39 18.25 19.33 0.2M
2021-12-14 18.54 19.14 18.52 18.85 0.1M
2021-12-13 18.09 19.70 18.09 19.10 0.2M
2021-12-10 17.60 18.21 17.50 18.19 0.2M
2021-12-09 18.48 18.79 17.42 17.75 0.2M
2021-12-08 18.70 19.50 18.53 18.84 0.1M
2021-12-07 18.17 19.52 18.17 18.99 0.2M
2021-12-06 18.21 18.51 17.28 17.99 0.2M
2021-12-03 20.03 20.34 18.26 18.31 0.3M
2021-12-02 19.94 20.44 19.41 20.09 0.2M
2021-12-01 20.85 21.75 19.86 20.02 0.1M
2021-11-30 20.99 21.75 19.85 20.60 0.3M
2021-11-29 20.73 21.77 20.73 21.42 0.2M
2021-11-26 20.83 21.21 20.11 20.76 0.1M
2021-11-24 21.71 21.92 20.80 21.78 0.1M
2021-11-23 22.32 22.60 21.35 22.17 0.2M
2021-11-22 22.73 23.40 22.20 22.66 0.2M
2021-11-19 21.90 22.66 21.60 22.51 0.2M
2021-11-18 22.61 22.86 21.77 22.00 0.2M
2021-11-17 23.24 23.86 22.45 22.58 0.1M
2021-11-16 23.45 23.59 23.05 23.36 0.1M
2021-11-15 24.43 24.44 23.50 23.54 0.1M
2021-11-12 23.14 25.00 23.14 24.48 0.2M
2021-11-11 22.73 23.80 22.73 22.98 0.1M
2021-11-10 23.35 24.09 22.09 22.28 0.1M
2021-11-09 23.43 23.72 22.76 23.21 0.1M
2021-11-08 23.50 23.78 23.11 23.32 0.1M
2021-11-05 23.50 24.06 23.00 23.35 0.1M
2021-11-04 23.78 23.78 22.88 23.62 0.1M
2021-11-03 23.11 24.03 22.96 23.63 0.1M
2021-11-02 24.30 24.31 22.00 23.12 0.2M
2021-11-01 23.92 25.30 23.92 24.30 0.2M
2021-10-29 23.45 23.80 22.75 23.79 0.2M
2021-10-28 22.91 23.64 22.91 23.41 0.2M
2021-10-27 23.13 24.43 22.77 22.86 0.3M
2021-10-26 22.80 23.70 22.64 23.34 0.2M
2021-10-25 22.38 24.21 22.13 22.76 0.4M
2021-10-22 22.82 23.14 21.87 22.08 0.2M
2021-10-21 24.01 24.85 22.89 22.91 0.2M
2021-10-20 23.50 24.12 23.31 23.97 0.1M
2021-10-19 22.44 24.18 22.20 23.35 0.2M
2021-10-18 21.41 22.36 21.10 22.14 0.1M
2021-10-15 22.41 22.63 21.60 21.67 0.3M
2021-10-14 23.11 23.30 21.78 22.24 0.1M
2021-10-13 22.77 23.23 22.37 22.91 0.2M
2021-10-12 21.18 22.72 21.18 22.35 0.2M
2021-10-11 21.45 22.35 21.17 21.36 0.1M
2021-10-08 20.51 21.29 20.07 21.26 0.2M
2021-10-07 20.13 20.76 19.40 20.43 0.4M
2021-10-06 19.95 20.29 19.68 19.87 0.4M
2021-10-05 20.50 20.76 19.90 20.30 0.1M
2021-10-04 23.00 23.00 19.79 20.42 0.3M
2021-10-01 22.18 23.39 22.18 23.07 0.2M
2021-09-30 21.82 22.86 21.81 22.00 0.4M
2021-09-29 21.11 21.56 20.77 21.56 0.6M
2021-09-28 21.21 21.33 20.64 21.06 0.2M
2021-09-27 20.32 21.36 19.88 21.23 0.2M
2021-09-24 20.48 20.73 20.04 20.49 0.2M
2021-09-23 21.13 21.13 19.32 20.86 0.3M
2021-09-22 21.22 22.19 20.90 21.05 0.1M
2021-09-21 20.70 21.39 20.69 21.00 0.1M
2021-09-20 22.06 22.49 20.39 20.69 0.2M
2021-09-17 21.83 22.64 21.51 22.52 0.3M
2021-09-16 21.40 21.83 21.16 21.65 0.1M
2021-09-15 21.70 21.70 20.95 21.54 0.1M
2021-09-14 22.25 22.40 21.44 21.69 0.1M
2021-09-13 22.42 22.48 21.64 22.15 0.1M
2021-09-10 23.24 23.48 22.18 22.28 0.1M
2021-09-09 22.46 23.65 22.46 22.95 0.2M
2021-09-08 22.78 23.17 22.33 22.70 0.2M
2021-09-07 22.61 23.21 22.06 22.78 0.3M
2021-09-03 22.45 22.57 21.58 21.77 0.1M
2021-09-02 22.28 22.84 21.86 22.26 0.1M
2021-09-01 22.55 22.70 21.57 22.01 0.2M
2021-08-31 21.07 23.30 20.41 22.46 0.8M
2021-08-30 20.00 20.10 19.40 19.52 0.3M
2021-08-27 18.80 19.48 18.43 19.37 0.2M
2021-08-26 18.99 19.61 18.50 18.76 0.2M
2021-08-25 19.28 19.65 18.95 19.04 0.2M
2021-08-24 19.17 19.74 19.01 19.05 0.2M
2021-08-23 18.49 19.10 18.45 18.94 0.1M
2021-08-20 18.19 19.21 18.19 18.44 0.2M
2021-08-19 19.61 19.65 18.20 18.37 0.3M
2021-08-18 21.16 21.32 19.70 19.74 0.3M
2021-08-17 22.81 23.12 21.02 21.06 0.3M
2021-08-16 24.00 24.23 22.60 22.77 0.4M
2021-08-13 24.85 24.85 23.98 24.20 0.1M
2021-08-12 25.30 25.37 24.29 24.67 0.1M
2021-08-11 25.85 25.85 24.09 25.16 0.2M
2021-08-10 25.77 26.04 25.12 25.51 0.1M
2021-08-09 25.43 25.90 24.44 25.78 0.3M
2021-08-06 25.16 25.80 24.80 25.39 0.1M
2021-08-05 25.09 25.47 24.66 25.17 0.2M
2021-08-04 24.83 25.59 24.81 24.88 0.2M
2021-08-03 24.70 25.93 24.47 25.06 0.2M
2021-08-02 26.38 26.38 24.56 24.74 0.2M
2021-07-30 25.22 26.97 24.90 26.05 0.4M
2021-07-29 26.58 26.64 25.24 25.50 0.2M
2021-07-28 23.61 26.15 23.32 26.05 0.2M
2021-07-27 23.01 23.72 22.41 23.36 0.2M
2021-07-26 23.33 24.04 22.51 22.93 0.2M
2021-07-23 26.40 26.40 23.23 23.26 0.2M
2021-07-22 26.01 26.67 25.17 26.31 0.3M
2021-07-21 25.46 26.51 24.98 25.94 0.2M
2021-07-20 23.28 25.45 22.49 25.35 0.3M
2021-07-19 23.08 23.08 22.24 22.92 0.3M
2021-07-16 23.83 25.00 23.51 23.51 0.3M
2021-07-15 24.13 24.96 23.68 24.13 0.2M
2021-07-14 27.17 27.17 23.89 24.35 0.3M
2021-07-13 26.44 27.41 26.07 27.00 0.1M
2021-07-12 26.39 26.49 25.25 26.35 0.1M
2021-07-09 25.57 26.57 25.46 26.51 0.2M
2021-07-08 23.63 25.72 23.07 25.62 0.3M
2021-07-07 25.32 25.53 23.95 24.62 0.3M
2021-07-06 27.28 27.50 24.81 25.09 0.3M
2021-07-02 26.92 28.14 26.83 27.41 0.2M
2021-07-01 26.77 27.07 26.36 26.56 0.2M
2021-06-30 26.96 27.08 26.20 26.92 0.3M
2021-06-29 26.07 27.08 26.01 27.08 0.4M
2021-06-28 24.70 25.95 24.46 25.94 0.3M
2021-06-25 23.72 24.71 23.52 24.68 0.4M
2021-06-24 24.08 24.38 23.62 23.72 0.2M
2021-06-23 22.47 23.83 22.47 23.78 0.2M
2021-06-22 22.83 23.09 22.27 22.61 0.2M
2021-06-21 25.66 25.66 22.40 22.93 0.6M
2021-06-18 25.90 26.58 25.13 25.83 1.1M
2021-06-17 22.43 26.36 22.43 26.29 0.8M
2021-06-16 21.98 23.84 21.76 23.00 0.4M
2021-06-15 23.31 23.35 21.55 22.00 0.5M
2021-06-14 21.93 23.16 21.84 23.12 0.4M
2021-06-11 21.16 21.73 21.04 21.63 0.3M
2021-06-10 19.30 21.04 19.20 21.04 0.3M
2021-06-09 19.40 19.85 19.31 19.32 0.2M
2021-06-08 19.45 20.03 19.02 19.19 0.4M
2021-06-07 19.14 19.28 18.52 19.08 0.3M
2021-06-04 19.50 19.61 18.90 19.01 0.1M
2021-06-03 19.94 20.19 19.35 19.46 0.2M
2021-06-02 20.89 21.22 19.98 20.11 0.4M
2021-06-01 21.14 21.90 20.56 20.78 0.3M
2021-05-28 21.16 21.73 20.77 20.81 0.3M
2021-05-27 20.47 21.15 20.35 21.12 0.1M
2021-05-26 20.32 21.32 20.25 20.44 0.3M
2021-05-25 21.17 21.21 20.40 20.46 0.1M
2021-05-24 21.35 21.65 20.32 20.77 0.1M
2021-05-21 21.54 21.70 21.00 21.24 0.2M
2021-05-20 20.87 21.92 20.87 21.24 0.3M
2021-05-19 20.00 20.77 19.60 20.52 0.7M
2021-05-18 19.97 20.99 19.38 20.25 0.4M
2021-05-17 19.85 20.30 19.30 19.88 0.3M
2021-05-14 19.27 20.23 19.18 20.11 0.3M
2021-05-13 19.89 20.06 18.79 18.86 0.2M
2021-05-12 19.74 20.20 19.28 19.65 0.3M
2021-05-11 20.07 20.99 19.67 20.13 0.5M
2021-05-10 21.32 21.35 20.25 20.51 0.3M
2021-05-07 21.61 22.44 21.20 21.49 0.2M
2021-05-06 21.99 22.09 20.66 21.46 0.6M
2021-05-05 22.60 22.78 21.65 22.14 0.2M
2021-05-04 21.82 22.61 21.22 22.30 0.4M
2021-05-03 23.71 23.71 21.87 22.22 0.3M
2021-04-30 23.85 24.26 23.06 23.29 0.2M
2021-04-29 24.84 24.84 23.56 24.16 0.2M
2021-04-28 25.76 26.00 24.57 24.65 0.4M
2021-04-27 26.20 26.20 24.93 24.99 0.2M
2021-04-26 26.39 26.40 25.35 26.21 0.2M
2021-04-23 25.52 26.38 25.29 26.10 0.2M
2021-04-22 25.01 26.42 24.74 25.29 0.2M
2021-04-21 24.09 24.99 23.86 24.70 0.2M
2021-04-20 24.45 24.45 23.63 24.17 0.3M
2021-04-19 25.55 26.03 24.39 24.39 0.4M
2021-04-16 26.11 26.93 25.44 25.79 1.0M
2021-04-15 27.54 27.54 25.41 26.18 0.3M
2021-04-14 27.43 27.85 26.81 27.15 0.2M
2021-04-13 27.40 27.40 26.05 27.36 0.2M
2021-04-12 29.69 29.69 27.08 27.39 0.5M
2021-04-09 27.48 28.43 27.28 27.75 0.2M
2021-04-08 28.00 28.39 27.54 27.69 0.2M
2021-04-07 28.57 28.74 27.22 27.99 0.2M
2021-04-06 28.13 28.38 27.25 28.02 0.2M
2021-04-05 28.00 29.02 27.09 27.99 0.5M
2021-04-01 27.87 28.11 26.50 27.09 0.3M
2021-03-31 27.23 27.67 26.75 27.19 0.2M
2021-03-30 25.37 27.10 25.06 26.75 0.4M
2021-03-29 26.88 27.00 25.18 25.60 0.2M
2021-03-26 26.72 27.25 26.18 26.91 0.3M
2021-03-25 26.24 26.71 25.32 26.54 0.3M
2021-03-24 28.03 28.23 26.03 26.38 0.3M
2021-03-23 30.01 30.91 27.28 27.35 0.4M
2021-03-22 29.49 30.46 28.89 29.72 0.2M
2021-03-19 28.86 30.72 28.16 29.66 1.1M
2021-03-18 29.74 30.31 28.41 28.59 0.4M
2021-03-17 29.38 30.60 28.38 30.34 0.3M
2021-03-16 30.55 31.46 29.56 30.05 0.3M
2021-03-15 30.12 32.82 29.63 30.43 0.5M
2021-03-12 29.39 30.07 28.41 29.76 0.3M
2021-03-11 29.30 30.18 28.14 29.84 0.4M
2021-03-10 29.31 30.31 27.50 28.19 0.3M
2021-03-09 26.34 28.97 26.14 28.34 0.3M
2021-03-08 27.05 27.50 25.50 25.59 0.2M
2021-03-05 27.62 27.94 25.11 26.91 0.4M
2021-03-04 29.08 29.71 26.10 27.03 0.5M
2021-03-03 31.17 31.17 28.59 29.23 0.4M
2021-03-02 33.24 33.24 30.84 31.13 0.4M
2021-03-01 31.07 33.63 30.74 32.74 0.3M
2021-02-26 29.73 30.62 28.52 30.32 0.4M
2021-02-25 31.53 31.57 29.89 30.38 0.4M
2021-02-24 32.17 32.18 29.66 31.42 0.4M
2021-02-23 30.96 32.85 29.00 32.14 1.2M
2021-02-22 32.92 32.92 30.03 30.96 0.4M
2021-02-19 32.80 33.85 32.24 33.25 0.3M
2021-02-18 33.48 33.48 31.14 32.80 0.4M
2021-02-17 35.05 35.05 33.07 34.02 0.3M
2021-02-16 36.94 38.05 33.79 34.93 0.5M
2021-02-12 33.89 36.42 33.89 35.92 0.3M
2021-02-11 34.50 35.14 32.36 34.65 0.5M
2021-02-10 37.84 38.66 37.04 37.76 0.2M
2021-02-09 38.47 39.04 36.83 37.38 0.3M
2021-02-08 41.10 41.63 38.22 38.60 0.5M
2021-02-05 38.47 40.45 37.50 40.35 0.2M
2021-02-04 38.31 38.85 36.23 38.00 0.3M
2021-02-03 41.49 41.72 38.11 38.31 0.2M
2021-02-02 39.32 41.03 39.04 40.43 0.2M
2021-02-01 38.70 39.12 37.18 38.83 0.2M
2021-01-29 39.60 40.72 36.18 37.91 0.3M
2021-01-28 38.50 39.64 37.76 39.30 0.5M
2021-01-27 40.03 40.03 36.53 38.31 0.3M
2021-01-26 41.73 41.97 39.97 40.24 0.4M
2021-01-25 44.69 44.80 39.35 40.94 0.5M
2021-01-22 45.82 46.72 44.66 44.87 0.3M
2021-01-21 45.72 47.29 45.32 46.65 0.3M
2021-01-20 46.39 47.58 45.64 45.64 0.4M
2021-01-19 46.47 46.98 44.00 45.87 0.3M
2021-01-15 48.79 49.42 45.68 46.05 0.2M
2021-01-14 50.03 50.72 48.45 48.45 0.2M
2021-01-13 50.79 51.86 49.62 49.77 0.2M
2021-01-12 49.31 51.06 49.20 49.94 0.2M
2021-01-11 48.13 49.14 47.44 48.73 0.2M
2021-01-08 48.90 49.92 47.01 48.39 0.3M
2021-01-07 50.03 52.06 48.74 48.90 0.3M
2021-01-06 48.70 53.60 46.59 48.34 0.4M
2021-01-05 44.36 49.08 44.30 46.95 0.3M
2021-01-04 41.62 50.00 41.61 44.75 0.3M