Camex (CAMX)

CAMX
🏛️ India →
39.50
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
2021-12-31 29.20 32.00 28.75 30.85 0.0M
2021-12-30 27.95 29.00 27.00 28.75 0.2M
2021-12-29 27.50 28.00 27.00 27.95 0.0M
2021-12-28 28.20 29.00 26.00 27.30 0.0M
2021-12-27 28.65 28.65 27.00 27.20 0.0M
2021-12-24 29.50 29.50 27.50 28.05 0.0M
2021-12-23 27.50 29.00 27.50 28.95 0.0M
2021-12-22 27.00 28.50 27.00 27.50 0.0M
2021-12-21 27.10 27.85 26.80 27.50 0.0M
2021-12-20 27.75 27.95 26.90 27.65 0.0M
2021-12-17 28.70 29.50 28.00 28.20 0.0M
2021-12-16 28.60 28.60 27.00 28.35 0.0M
2021-12-15 29.50 29.50 28.05 28.60 0.0M
2021-12-14 29.90 29.90 28.75 29.50 0.0M
2021-12-13 28.50 31.00 28.00 29.50 0.0M
2021-12-10 29.25 29.45 28.25 28.90 0.0M
2021-12-09 29.70 29.70 28.20 28.45 0.0M
2021-12-08 29.50 30.00 28.55 28.65 0.0M
2021-12-07 29.10 30.25 28.45 28.90 0.0M
2021-12-06 30.15 31.00 29.00 29.05 0.0M
2021-12-03 31.50 31.50 30.00 30.60 0.0M
2021-12-02 30.00 31.35 30.00 30.70 0.0M
2021-12-01 29.60 30.00 29.15 29.95 0.0M
2021-11-30 30.00 30.50 29.00 29.60 0.0M
2021-11-29 29.10 32.00 26.65 30.10 0.1M
2021-11-26 29.50 29.50 29.00 29.50 0.0M
2021-11-25 31.00 31.00 28.30 29.00 0.0M
2021-11-24 30.00 31.50 29.60 30.75 0.0M
2021-11-23 30.45 32.00 30.45 30.50 0.0M
2021-11-22 29.50 30.95 28.00 30.35 0.1M
2021-11-18 30.00 31.40 29.05 30.40 0.1M
2021-11-17 30.40 30.90 30.20 30.20 0.0M
2021-11-16 31.50 31.50 30.00 30.40 0.0M
2021-11-15 31.00 31.45 30.20 30.95 0.0M
2021-11-12 31.30 32.50 30.00 30.10 0.0M
2021-11-11 31.50 32.75 31.05 31.50 0.0M
2021-11-10 33.00 33.35 31.05 31.20 0.0M
2021-11-09 32.00 33.10 32.00 32.60 0.0M
2021-11-08 30.00 31.75 29.50 31.65 0.0M
2021-11-04 31.50 31.50 29.90 30.35 0.0M
2021-11-03 30.50 32.00 30.15 30.95 0.0M
2021-11-02 29.50 31.50 29.50 29.85 0.0M
2021-11-01 31.50 31.50 27.50 29.05 0.0M
2021-10-29 30.50 31.95 29.05 30.90 0.0M
2021-10-28 32.00 32.00 30.70 30.80 0.0M
2021-10-27 32.15 33.50 31.00 31.95 0.0M
2021-10-26 32.50 33.25 31.50 32.10 0.0M
2021-10-25 33.50 34.65 32.70 33.40 0.0M
2021-10-22 32.75 35.95 32.00 32.70 0.1M
2021-10-21 32.80 34.50 32.00 32.20 0.0M
2021-10-20 35.85 35.85 30.10 31.85 0.0M
2021-10-19 30.85 36.35 30.15 33.95 0.1M
2021-10-18 31.65 31.65 30.30 30.85 0.0M
2021-10-14 31.15 32.50 30.60 31.65 0.0M
2021-10-13 30.50 32.70 30.05 31.15 0.0M
2021-10-12 31.00 32.00 30.05 30.35 0.0M
2021-10-11 32.55 33.25 30.50 31.35 0.0M
2021-10-08 35.00 35.00 32.90 33.40 0.0M
2021-10-07 33.00 34.75 31.25 33.50 0.0M
2021-10-06 33.50 33.90 31.50 31.70 0.0M
2021-10-05 30.50 32.70 27.55 32.10 0.0M
2021-10-04 30.00 30.00 28.70 29.90 0.0M
2021-10-01 28.30 29.00 28.15 28.65 0.0M
2021-09-30 28.50 29.40 28.50 29.00 0.0M
2021-09-29 26.00 30.05 26.00 28.75 0.0M
2021-09-28 26.25 27.40 26.00 27.35 0.0M
2021-09-27 26.55 27.40 25.70 26.90 0.0M
2021-09-24 26.75 26.75 25.75 26.00 0.0M
2021-09-23 26.50 26.75 26.00 26.50 0.0M
2021-09-22 26.70 26.70 25.50 26.50 0.0M
2021-09-21 26.00 27.10 25.50 26.40 0.0M
2021-09-20 26.10 26.75 26.00 26.05 0.0M
2021-09-17 27.20 27.20 26.25 27.15 0.0M
2021-09-16 27.25 27.25 26.15 26.30 0.0M
2021-09-15 26.55 27.20 26.55 27.20 0.0M
2021-09-14 26.65 27.20 26.00 26.85 0.0M
2021-09-13 26.70 27.40 26.70 27.40 0.0M
2021-09-09 27.50 27.50 26.00 27.30 0.0M
2021-09-08 26.70 27.70 26.05 26.90 0.0M
2021-09-07 26.50 27.75 26.25 27.30 0.0M
2021-09-06 27.25 27.95 26.50 26.75 0.0M
2021-09-03 27.05 27.80 26.00 27.30 0.0M
2021-09-02 27.70 27.70 26.15 26.30 0.0M
2021-09-01 25.85 28.40 24.60 27.75 0.0M
2021-08-31 27.25 27.75 25.50 26.90 0.0M
2021-08-30 26.70 27.50 26.00 27.00 0.0M
2021-08-27 27.50 27.95 26.50 26.70 0.0M
2021-08-26 25.05 26.85 24.50 26.40 0.0M
2021-08-25 21.50 24.45 21.50 24.45 0.0M
2021-08-24 23.85 23.85 21.00 22.25 0.0M
2021-08-23 24.50 25.95 22.70 22.70 0.0M
2021-08-20 27.70 27.70 24.55 25.20 0.0M
2021-08-18 27.85 27.90 27.05 27.15 0.0M
2021-08-17 26.75 28.00 26.75 27.15 0.0M
2021-08-16 26.85 28.00 26.60 27.10 0.0M
2021-08-13 28.00 28.00 26.15 26.85 0.0M
2021-08-12 27.90 27.90 26.75 27.30 0.0M
2021-08-11 27.50 27.50 24.60 27.50 0.0M
2021-08-10 27.50 28.45 26.15 26.90 0.0M
2021-08-09 30.00 30.00 27.10 27.20 0.0M
2021-08-06 29.25 29.25 28.25 29.20 0.0M
2021-08-05 28.20 29.25 27.70 29.25 0.0M
2021-08-04 28.25 29.20 27.70 27.95 0.0M
2021-08-03 28.95 29.30 28.10 28.80 0.0M
2021-08-02 27.95 29.10 27.95 28.85 0.0M
2021-07-30 28.50 28.50 27.15 27.95 0.0M
2021-07-29 28.45 29.15 27.50 28.55 0.0M
2021-07-28 28.80 28.80 27.40 27.80 0.0M
2021-07-27 29.10 29.10 27.85 28.75 0.0M
2021-07-26 29.60 29.90 29.30 29.30 0.0M
2021-07-23 30.60 30.95 29.60 30.80 0.0M
2021-07-22 29.65 30.40 29.50 29.50 0.0M
2021-07-20 30.40 31.50 29.70 30.25 0.0M
2021-07-19 29.80 31.45 29.00 30.75 0.0M
2021-07-16 30.65 30.85 30.00 30.00 0.0M
2021-07-15 31.35 31.35 29.55 29.70 0.0M
2021-07-14 30.25 31.35 30.25 30.75 0.0M
2021-07-13 31.20 31.30 30.20 30.80 0.0M
2021-07-12 30.80 31.35 30.50 31.00 0.0M
2021-07-09 29.85 30.95 29.85 30.50 0.0M
2021-07-08 30.80 30.95 29.70 30.10 0.0M
2021-07-07 30.50 30.90 29.70 30.05 0.0M
2021-07-06 29.75 30.85 29.50 30.30 0.0M
2021-07-05 30.60 30.60 29.25 29.75 0.0M
2021-07-02 30.00 30.50 29.35 30.10 0.0M
2021-07-01 29.55 30.50 29.25 30.05 0.0M
2021-06-30 29.30 30.40 29.30 30.00 0.0M
2021-06-29 30.35 30.95 29.50 29.65 0.0M
2021-06-28 30.90 31.40 29.55 30.00 0.0M
2021-06-25 30.00 30.85 29.75 30.00 0.0M
2021-06-24 30.95 31.45 29.70 30.30 0.0M
2021-06-23 31.00 31.40 29.55 30.95 0.0M
2021-06-22 31.50 32.00 29.75 30.30 0.0M
2021-06-21 30.30 31.15 29.05 30.70 0.0M
2021-06-18 30.05 30.95 29.50 29.70 0.0M
2021-06-17 30.55 31.80 30.25 30.40 0.0M
2021-06-16 30.30 32.35 30.30 31.40 0.0M
2021-06-15 30.20 31.05 29.50 31.05 0.0M
2021-06-14 29.50 31.30 28.60 29.60 0.0M
2021-06-11 31.50 31.60 29.50 30.05 0.0M
2021-06-10 31.00 31.60 30.00 30.35 0.0M
2021-06-09 32.00 32.00 29.70 30.10 0.0M
2021-06-08 30.15 32.90 30.15 31.20 0.0M
2021-06-07 31.70 31.70 31.70 31.70 0.0M
2021-06-04 35.35 35.35 32.80 33.35 0.0M
2021-06-03 34.15 34.25 32.10 33.70 0.0M
2021-06-02 32.75 32.90 30.15 32.70 0.0M
2021-06-01 34.30 34.30 31.20 31.35 0.0M
2021-05-31 33.50 33.50 32.00 32.80 0.0M
2021-05-28 34.20 35.00 31.85 31.95 0.0M
2021-05-27 34.15 36.00 32.80 33.50 0.0M
2021-05-26 37.85 37.85 34.25 34.40 0.0M
2021-05-25 38.95 38.95 36.05 36.05 0.0M
2021-05-24 37.90 37.90 34.60 37.90 0.0M
2021-05-21 34.75 36.10 33.50 36.10 0.0M
2021-05-20 34.75 34.85 33.35 34.40 0.0M
2021-05-19 32.30 33.20 30.25 33.20 0.0M
2021-05-18 34.90 34.95 31.65 31.65 0.1M
2021-05-17 33.30 33.30 33.30 33.30 0.0M
2021-05-14 31.75 31.75 31.00 31.75 0.1M
2021-05-12 29.30 30.25 29.30 30.25 0.0M
2021-05-11 27.95 27.95 26.00 27.50 0.0M
2021-05-10 26.00 26.00 24.00 25.45 0.0M
2021-05-07 24.40 25.95 24.00 25.50 0.0M
2021-05-06 23.15 24.20 23.15 23.90 0.0M
2021-05-05 23.45 24.65 23.10 23.10 0.0M
2021-05-04 24.50 24.75 24.10 24.20 0.0M
2021-05-03 24.00 25.95 22.20 24.65 0.0M
2021-04-30 24.00 25.25 24.00 24.65 0.0M
2021-04-29 25.00 25.20 24.00 24.50 0.0M
2021-04-28 23.00 25.35 22.05 24.10 0.0M
2021-04-27 25.00 25.95 24.00 24.50 0.0M
2021-04-26 28.00 28.00 24.30 25.80 0.0M
2021-04-23 25.00 26.90 23.10 26.40 0.0M
2021-04-22 18.85 22.60 18.85 22.60 0.0M
2021-04-20 18.75 18.90 18.15 18.85 0.0M
2021-04-19 17.50 18.45 17.00 18.45 0.0M
2021-04-16 18.75 18.75 17.50 18.00 0.0M
2021-04-15 18.50 19.00 17.50 18.25 0.0M
2021-04-13 18.25 19.75 18.25 19.30 0.0M
2021-04-12 20.00 20.00 17.50 17.60 0.0M
2021-04-09 20.25 20.25 19.50 19.50 0.0M
2021-04-08 18.65 20.00 18.65 19.20 0.0M
2021-04-07 19.75 19.80 19.00 19.55 0.0M
2021-04-06 19.75 19.75 18.50 18.90 0.0M
2021-04-05 19.50 19.75 18.55 18.70 0.0M
2021-04-01 20.60 20.60 19.05 20.05 0.0M
2021-03-31 20.05 20.05 19.00 19.90 0.0M
2021-03-30 18.70 19.95 18.70 19.90 0.0M
2021-03-26 18.00 19.00 17.75 18.65 0.0M
2021-03-25 19.20 19.20 17.55 18.70 0.0M
2021-03-24 18.50 19.20 18.05 18.85 0.0M
2021-03-23 18.65 19.00 18.60 18.65 0.0M
2021-03-22 19.75 19.75 18.90 19.00 0.0M
2021-03-19 19.00 19.15 18.10 19.00 0.0M
2021-03-18 20.20 20.20 19.15 19.15 0.0M
2021-03-17 21.45 21.45 20.10 20.15 0.0M
2021-03-16 20.10 21.40 20.10 20.15 0.0M
2021-03-15 21.50 21.50 20.05 21.20 0.0M
2021-03-12 20.50 21.35 19.80 21.00 0.0M
2021-03-10 20.50 20.90 20.05 20.50 0.0M
2021-03-09 20.25 21.25 19.00 19.00 0.0M
2021-03-08 20.00 20.70 18.80 19.60 0.0M
2021-03-05 19.75 21.20 18.80 19.50 0.0M
2021-03-04 19.00 20.75 19.00 19.60 0.0M
2021-03-03 19.25 19.75 19.05 19.60 0.0M
2021-03-02 21.00 21.00 18.50 18.70 0.0M
2021-03-01 19.85 20.50 19.55 20.50 0.0M
2021-02-26 19.85 19.85 19.80 19.80 0.0M
2021-02-25 18.50 20.65 18.50 19.85 0.0M
2021-02-24 20.85 20.85 19.55 19.55 0.0M
2021-02-23 21.60 21.60 19.80 20.90 0.0M
2021-02-22 20.00 21.00 18.55 20.95 0.0M
2021-02-19 19.00 20.00 19.00 20.00 0.0M
2021-02-18 20.40 20.40 19.20 19.20 0.0M
2021-02-17 18.10 20.00 18.05 20.00 0.0M
2021-02-16 19.00 19.40 18.05 19.40 0.0M
2021-02-15 18.50 18.70 18.50 18.60 0.0M
2021-02-12 19.20 20.90 19.15 19.20 0.0M
2021-02-11 20.00 21.00 19.05 19.40 0.0M
2021-02-09 20.00 20.75 18.80 19.15 0.0M
2021-02-08 18.80 21.15 18.80 20.85 0.0M
2021-02-05 20.20 20.20 19.00 19.25 0.0M
2021-02-04 18.40 18.40 18.40 18.40 0.0M
2021-02-03 17.55 17.55 17.55 17.55 0.0M
2021-02-02 16.75 16.75 16.75 16.75 0.0M
2021-02-01 16.00 16.00 16.00 16.00 0.0M
2021-01-29 15.75 15.75 15.75 15.75 0.0M
2021-01-28 17.30 17.30 16.50 16.50 0.0M
2021-01-27 16.50 16.50 16.50 16.50 0.0M
2021-01-25 17.25 17.25 16.80 16.90 0.0M
2021-01-22 16.80 16.80 16.80 16.80 0.0M
2021-01-21 17.60 17.60 17.00 17.00 0.0M
2021-01-20 17.40 17.50 16.80 17.50 0.0M
2021-01-19 17.50 17.50 16.70 16.70 0.0M
2021-01-18 16.50 17.80 16.50 17.50 0.0M
2021-01-15 17.90 17.90 17.10 17.10 0.0M
2021-01-13 17.90 18.05 17.90 18.00 0.0M
2021-01-12 17.05 18.40 16.95 17.20 0.0M
2021-01-11 17.80 17.80 17.20 17.80 0.0M
2021-01-08 18.90 18.90 17.80 17.80 0.0M
2021-01-07 19.30 19.30 17.85 18.05 0.0M
2021-01-06 17.70 18.50 17.65 18.50 0.0M
2021-01-05 18.65 18.95 18.45 18.55 0.0M
2021-01-04 18.70 19.75 18.70 19.40 0.0M
2021-01-01 19.45 19.45 19.45 19.45 0.0M