Gland (GLAD)

GLAD
🏛️ India →
1,958.10
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:08 1,991.00 1,991.00 1,991.00 1,991.00 0.3K
09:15 1,989.10 1,996.40 1,989.10 1,996.10 1.0K
09:16 1,992.50 1,992.50 1,981.20 1,981.20 1.4K
09:17 1,980.00 1,980.10 1,977.40 1,980.10 0.5K
09:18 1,977.00 1,984.60 1,977.00 1,984.60 1.6K
09:19 1,986.70 1,987.90 1,985.20 1,985.20 0.1K
09:20 1,984.50 1,986.70 1,984.50 1,986.70 0.7K
09:21 1,985.40 1,991.90 1,985.40 1,991.90 0.5K
09:22 1,992.70 1,997.50 1,992.70 1,993.50 0.5K
09:23 1,995.10 1,995.10 1,992.90 1,994.90 0.3K
09:24 1,997.00 2,001.00 1,996.50 2,001.00 1.7K
09:25 1,998.70 1,998.70 1,993.90 1,995.20 1.9K
09:26 1,996.50 2,001.80 1,996.50 2,001.80 0.3K
09:27 2,001.50 2,001.50 1,993.70 1,994.90 0.4K
09:28 1,996.20 1,996.20 1,993.90 1,995.00 0.4K
09:29 1,991.70 1,992.70 1,991.70 1,991.90 0.2K
09:30 1,992.00 1,992.00 1,990.00 1,990.00 0.1K
09:31 1,988.80 1,989.60 1,978.00 1,980.80 2.7K
09:32 1,983.50 1,985.40 1,983.20 1,983.20 0.1K
09:33 1,983.40 1,983.40 1,982.90 1,983.10 0.0K
09:34 1,980.90 1,980.90 1,976.90 1,980.00 0.5K
09:35 1,979.90 1,979.90 1,978.00 1,978.00 0.1K
09:36 1,978.10 1,979.30 1,975.60 1,975.70 0.3K
09:37 1,975.00 1,979.10 1,975.00 1,978.30 0.3K
09:38 1,979.60 1,979.60 1,976.10 1,978.00 0.3K
09:39 1,976.50 1,978.60 1,976.50 1,978.50 0.1K
09:40 1,978.50 1,980.00 1,978.40 1,980.00 1.2K
09:41 1,980.00 1,980.00 1,980.00 1,980.00 0.1K
09:42 1,980.00 1,980.00 1,980.00 1,980.00 0.0K
09:43 1,980.00 1,985.00 1,980.00 1,985.00 1.1K
09:44 1,985.00 1,985.00 1,983.00 1,983.20 0.1K
09:45 1,981.90 1,981.90 1,980.00 1,980.00 0.2K
09:46 1,978.80 1,979.60 1,977.70 1,977.70 0.1K
09:47 1,979.40 1,979.90 1,978.70 1,978.70 0.0K
09:48 1,978.70 1,978.70 1,978.70 1,978.70 0.0K
09:49 1,978.70 1,979.70 1,978.70 1,979.60 0.2K
09:50 1,980.00 1,980.00 1,979.90 1,979.90 0.1K
09:51 1,979.80 1,979.90 1,979.80 1,979.90 0.0K
09:52 1,979.90 1,980.00 1,979.90 1,979.90 0.0K
09:53 1,978.90 1,979.00 1,977.90 1,979.00 0.2K
09:54 1,979.00 1,979.00 1,978.20 1,979.00 0.0K
09:55 1,983.00 1,984.80 1,983.00 1,983.50 2.4K
09:56 1,983.50 1,988.00 1,983.50 1,987.10 0.9K
09:57 1,987.10 1,987.10 1,987.00 1,987.00 0.0K
09:58 1,986.70 1,987.80 1,985.60 1,987.80 0.3K
09:59 1,987.80 1,990.90 1,987.80 1,990.90 1.0K
10:00 1,990.20 1,994.60 1,990.20 1,992.10 0.3K
10:01 1,992.10 1,994.90 1,992.10 1,992.80 0.1K
10:02 1,992.80 1,994.70 1,992.70 1,994.70 0.1K
10:03 1,993.90 1,994.20 1,991.40 1,993.70 0.3K
10:04 1,994.10 1,994.10 1,992.50 1,992.50 0.0K
10:05 1,992.50 1,993.30 1,991.00 1,991.00 0.4K
10:06 1,991.80 1,994.80 1,991.80 1,994.40 0.4K
10:07 1,994.40 1,995.60 1,993.50 1,995.60 0.2K
10:08 1,995.90 1,995.90 1,995.00 1,995.00 0.2K
10:09 1,995.00 1,995.90 1,995.00 1,995.90 0.1K
10:10 1,995.50 1,995.90 1,995.40 1,995.40 0.1K
10:11 1,995.40 1,995.90 1,995.00 1,995.30 0.1K
10:12 1,995.30 1,995.30 1,995.00 1,995.00 0.0K
10:13 1,995.00 1,995.00 1,994.40 1,994.80 0.1K
10:14 1,994.00 1,994.00 1,992.20 1,993.60 0.0K
10:15 1,993.60 1,993.60 1,992.20 1,992.30 0.2K
10:16 1,992.30 1,993.20 1,992.00 1,993.20 0.2K
10:17 1,995.00 1,995.10 1,994.40 1,994.60 0.1K
10:18 1,994.60 1,995.00 1,994.00 1,994.00 0.1K
10:19 1,994.00 1,995.10 1,994.00 1,995.10 0.1K
10:20 1,995.10 1,997.10 1,995.10 1,997.10 0.3K
10:21 1,999.00 1,999.00 1,997.80 1,997.80 0.0K
10:22 1,997.80 1,999.50 1,997.10 1,998.50 0.6K
10:23 1,997.40 1,997.40 1,997.20 1,997.30 0.0K
10:24 1,997.30 1,997.30 1,997.00 1,997.00 0.1K
10:25 1,997.00 1,999.30 1,995.00 1,995.40 0.6K
10:26 1,995.30 1,995.30 1,993.30 1,994.30 0.4K
10:27 1,997.30 1,997.30 1,996.10 1,996.10 0.2K
10:28 1,996.10 1,997.60 1,995.90 1,995.90 0.1K
10:29 1,995.90 1,996.30 1,995.90 1,996.30 0.0K
10:30 1,996.30 1,997.60 1,996.20 1,997.60 0.0K
10:31 1,997.90 2,004.00 1,997.00 2,004.00 2.3K
10:32 2,002.50 2,003.90 1,999.30 2,001.60 0.5K
10:33 2,000.50 2,001.90 1,999.90 1,999.90 0.1K
10:34 2,000.10 2,000.10 1,999.00 1,999.60 0.1K
10:35 1,998.00 1,998.00 1,996.00 1,996.90 0.1K
10:36 1,996.80 1,996.80 1,994.80 1,994.80 0.0K
10:37 1,994.80 1,994.80 1,994.00 1,994.00 0.0K
10:38 1,994.00 1,994.00 1,993.10 1,993.60 0.1K
10:39 1,992.20 1,994.80 1,992.20 1,993.20 0.7K
10:40 1,993.90 1,993.90 1,993.20 1,993.80 0.2K
10:41 1,993.80 1,993.80 1,993.20 1,993.20 0.0K
10:42 1,993.20 1,994.80 1,993.20 1,993.60 0.1K
10:43 1,994.80 1,995.40 1,994.60 1,994.60 0.1K
10:44 1,994.60 1,997.00 1,994.60 1,997.00 0.1K
10:45 1,995.70 1,995.70 1,992.50 1,992.50 0.3K
10:46 1,993.70 1,993.80 1,992.30 1,992.60 0.1K
10:47 1,992.60 1,993.80 1,992.60 1,992.90 0.1K
10:48 1,992.90 1,992.90 1,992.90 1,992.90 0.1K
10:49 1,996.00 1,996.00 1,995.00 1,995.50 0.1K
10:50 1,995.50 1,995.50 1,995.10 1,995.10 0.0K
10:51 1,995.10 1,995.10 1,995.10 1,995.10 0.0K
10:52 1,995.10 1,998.50 1,995.10 1,998.50 0.1K
10:53 1,997.60 2,000.00 1,995.10 1,998.20 0.6K
10:54 1,998.20 1,999.90 1,997.40 1,998.80 0.1K
10:55 1,999.90 1,999.90 1,998.20 1,998.80 0.0K
10:56 1,998.80 2,003.70 1,998.20 2,003.60 0.9K
10:57 2,006.70 2,007.60 2,003.20 2,003.20 1.3K
10:58 2,002.90 2,004.70 2,002.10 2,002.10 0.8K
10:59 2,002.10 2,002.10 2,001.40 2,001.40 0.1K
11:00 2,001.40 2,001.40 1,995.60 1,999.00 0.9K
11:01 1,999.50 2,000.20 1,998.30 1,998.30 0.3K
11:02 1,998.30 2,000.50 1,998.30 1,999.30 0.2K
11:03 2,001.60 2,001.60 1,999.40 1,999.40 0.1K
11:04 1,998.50 1,998.50 1,997.10 1,998.20 0.3K
11:05 1,998.80 1,998.80 1,997.00 1,997.10 0.1K
11:06 1,997.10 1,999.00 1,997.10 1,998.10 0.0K
11:07 1,998.10 1,998.10 1,997.70 1,997.70 0.0K
11:08 1,997.70 1,998.10 1,997.70 1,998.10 0.0K
11:09 1,997.60 1,997.60 1,997.60 1,997.60 0.0K
11:10 1,997.60 1,999.00 1,997.50 1,999.00 0.1K
11:11 1,999.00 1,999.00 1,998.00 1,998.20 0.3K
11:12 1,999.80 1,999.80 1,998.90 1,998.90 0.0K
11:13 1,998.90 2,000.00 1,998.90 1,999.30 0.1K
11:14 1,999.30 2,000.10 1,999.30 1,999.40 0.1K
11:15 1,999.40 1,999.40 1,998.20 1,998.80 0.1K
11:16 1,998.80 1,998.80 1,997.60 1,997.60 0.0K
11:17 1,997.60 2,001.60 1,997.10 1,999.10 5.6K
11:18 1,998.90 1,999.10 1,998.90 1,999.10 0.0K
11:19 1,999.20 1,999.20 1,998.90 1,999.00 0.0K
11:20 1,999.00 1,999.90 1,999.00 1,999.90 0.0K
11:21 1,997.80 1,999.70 1,996.80 1,996.80 0.1K
11:22 1,997.40 1,997.60 1,995.40 1,996.00 0.0K
11:23 1,996.10 1,997.40 1,995.40 1,995.40 0.1K
11:24 1,995.40 1,996.20 1,995.40 1,996.20 0.0K
11:25 1,994.90 1,995.90 1,994.30 1,994.30 0.1K
11:26 1,994.10 1,994.10 1,993.20 1,993.20 0.1K
11:27 1,993.20 1,993.20 1,991.10 1,992.10 0.0K
11:28 1,992.50 1,992.50 1,990.90 1,990.90 0.1K
11:29 1,990.90 1,990.90 1,990.50 1,990.50 0.1K
11:30 1,989.90 1,990.80 1,987.00 1,990.80 0.2K
11:31 1,990.80 1,991.40 1,990.80 1,991.00 0.1K
11:32 1,989.60 1,989.60 1,989.60 1,989.60 0.0K
11:33 1,990.00 1,990.00 1,989.30 1,989.40 0.1K
11:34 1,989.30 1,989.30 1,987.80 1,987.80 0.0K
11:35 1,987.60 1,988.40 1,987.60 1,988.30 0.0K
11:36 1,988.60 1,988.70 1,987.00 1,987.10 0.1K
11:37 1,987.00 1,987.70 1,987.00 1,987.70 0.0K
11:38 1,987.50 1,990.10 1,982.50 1,990.10 1.0K
11:39 1,990.00 1,990.90 1,989.70 1,990.90 0.1K
11:40 1,990.90 1,991.80 1,990.00 1,990.00 0.0K
11:41 1,991.50 1,991.50 1,989.50 1,989.50 0.0K
11:42 1,989.50 1,989.90 1,988.50 1,989.00 0.1K
11:43 1,989.20 1,989.20 1,986.20 1,986.20 0.1K
11:44 1,986.30 1,988.20 1,985.90 1,988.20 0.1K
11:45 1,988.20 1,988.40 1,987.00 1,987.00 0.0K
11:46 1,988.40 1,988.40 1,986.90 1,986.90 0.0K
11:47 1,986.90 1,987.90 1,986.90 1,987.90 0.0K
11:48 1,987.10 1,987.10 1,986.80 1,986.80 0.2K
11:49 1,987.20 1,988.00 1,987.20 1,987.90 0.0K
11:50 1,986.90 1,986.90 1,986.90 1,986.90 0.0K
11:51 1,985.90 1,985.90 1,984.90 1,985.00 0.0K
11:52 1,985.00 1,985.00 1,983.80 1,984.40 0.3K
11:53 1,984.50 1,984.90 1,984.50 1,984.60 0.1K
11:54 1,984.60 1,985.40 1,984.00 1,984.00 0.3K
11:55 1,984.70 1,985.60 1,984.70 1,985.40 0.0K
11:56 1,985.40 1,985.60 1,985.40 1,985.40 0.0K
11:57 1,983.90 1,985.60 1,983.90 1,985.60 0.1K
11:58 1,985.50 1,985.70 1,983.90 1,985.60 0.1K
11:59 1,985.60 1,985.60 1,983.80 1,985.10 0.1K
12:00 1,985.30 1,985.70 1,984.00 1,985.20 0.2K
12:01 1,985.40 1,985.50 1,984.00 1,985.50 0.0K
12:02 1,985.40 1,985.70 1,983.90 1,985.70 0.0K
12:03 1,985.60 1,985.60 1,983.90 1,983.90 0.0K
12:04 1,983.60 1,984.80 1,982.50 1,983.60 0.1K
12:05 1,983.60 1,983.60 1,983.20 1,983.20 0.0K
12:06 1,983.20 1,983.20 1,982.30 1,983.00 0.0K
12:07 1,982.20 1,982.20 1,982.10 1,982.20 0.0K
12:08 1,982.90 1,983.00 1,982.00 1,983.00 0.2K
12:09 1,982.00 1,982.00 1,982.00 1,982.00 0.0K
12:10 1,982.00 1,983.00 1,981.50 1,981.50 0.1K
12:11 1,981.50 1,983.50 1,981.50 1,982.30 0.1K
12:12 1,982.30 1,984.10 1,982.20 1,982.70 0.0K
12:13 1,982.70 1,982.70 1,982.70 1,982.70 0.0K
12:14 1,982.50 1,983.60 1,982.50 1,983.30 0.1K
12:15 1,983.30 1,985.10 1,983.20 1,983.20 0.0K
12:16 1,983.20 1,984.00 1,983.20 1,984.00 0.0K
12:17 1,985.00 1,985.00 1,983.00 1,983.50 0.1K
12:18 1,983.50 1,983.60 1,983.50 1,983.60 0.0K
12:19 1,983.60 1,983.60 1,983.30 1,983.30 0.0K
12:20 1,983.20 1,983.20 1,983.00 1,983.00 0.0K
12:21 1,983.00 1,983.00 1,982.90 1,982.90 0.0K
12:22 1,982.30 1,982.30 1,982.30 1,982.30 0.0K
12:23 1,982.30 1,982.90 1,982.20 1,982.20 0.0K
12:24 1,982.20 1,982.20 1,981.70 1,981.70 0.1K
12:25 1,981.70 1,982.70 1,981.70 1,982.70 0.0K
12:26 1,981.70 1,981.70 1,981.60 1,981.60 0.1K
12:27 1,981.00 1,982.60 1,980.10 1,982.60 0.2K
12:28 1,981.00 1,981.60 1,980.90 1,980.90 0.1K
12:29 1,980.90 1,982.60 1,980.90 1,982.60 0.0K
12:30 1,982.50 1,982.50 1,980.80 1,980.80 0.0K
12:31 1,980.80 1,980.80 1,980.00 1,980.00 0.2K
12:32 1,979.20 1,979.20 1,978.50 1,978.50 0.0K
12:33 1,979.20 1,979.60 1,978.50 1,978.50 0.0K
12:34 1,978.50 1,979.00 1,978.20 1,978.20 0.0K
12:35 1,978.20 1,979.80 1,978.20 1,979.80 0.0K
12:36 1,978.80 1,979.90 1,978.80 1,979.80 0.1K
12:37 1,978.90 1,979.20 1,978.60 1,978.60 0.1K
12:38 1,978.60 1,979.10 1,978.30 1,978.30 0.0K
12:39 1,978.30 1,978.30 1,978.30 1,978.30 0.0K
12:40 1,979.00 1,979.00 1,978.10 1,979.00 0.0K
12:41 1,978.10 1,978.90 1,977.40 1,978.90 0.2K
12:42 1,979.00 1,979.20 1,979.00 1,979.20 0.0K
12:43 1,979.50 1,979.50 1,977.50 1,977.50 0.1K
12:44 1,977.90 1,978.30 1,975.00 1,977.70 0.7K
12:45 1,977.70 1,979.70 1,977.70 1,978.40 0.6K
12:46 1,979.50 1,979.90 1,977.70 1,978.00 0.2K
12:47 1,977.90 1,979.60 1,977.90 1,979.20 0.1K
12:48 1,979.20 1,979.20 1,977.80 1,979.20 0.1K
12:49 1,979.20 1,979.20 1,977.80 1,978.00 0.1K
12:50 1,977.80 1,977.80 1,977.80 1,977.80 0.0K
12:51 1,977.80 1,977.80 1,977.70 1,977.70 0.0K
12:52 1,977.70 1,977.80 1,977.70 1,977.80 0.1K
12:53 1,978.10 1,979.70 1,977.80 1,978.00 0.2K
12:54 1,977.60 1,979.20 1,977.60 1,979.20 0.4K
12:55 1,979.10 1,979.20 1,977.90 1,979.10 0.1K
12:56 1,978.00 1,979.20 1,977.90 1,978.00 0.1K
12:57 1,977.90 1,979.40 1,977.90 1,979.40 0.0K
12:58 1,979.50 1,979.50 1,978.00 1,978.00 0.1K
12:59 1,979.30 1,979.30 1,977.80 1,977.80 0.1K
13:00 1,977.80 1,978.90 1,977.80 1,977.90 0.1K
13:01 1,979.60 1,979.60 1,979.30 1,979.40 0.0K
13:02 1,979.30 1,979.40 1,977.80 1,978.80 0.2K
13:03 1,978.90 1,979.90 1,977.80 1,979.70 0.2K
13:04 1,979.70 1,979.80 1,978.00 1,979.50 0.4K
13:05 1,978.00 1,979.40 1,978.00 1,979.20 0.3K
13:06 1,979.40 1,979.40 1,977.90 1,977.90 0.0K
13:07 1,979.40 1,979.40 1,979.30 1,979.30 0.0K
13:08 1,979.30 1,979.40 1,978.00 1,978.00 0.0K
13:09 1,978.00 1,979.40 1,978.00 1,979.40 0.0K
13:10 1,979.20 1,979.20 1,977.90 1,979.20 0.1K
13:11 1,979.10 1,979.30 1,978.10 1,978.10 0.2K
13:12 1,979.20 1,979.80 1,977.90 1,978.00 0.1K
13:13 1,978.00 1,979.30 1,977.90 1,978.00 0.1K
13:14 1,979.00 1,979.10 1,977.80 1,977.80 0.1K
13:15 1,977.80 1,977.80 1,977.80 1,977.80 0.0K
13:16 1,977.60 1,979.10 1,977.60 1,977.70 0.0K
13:17 1,977.70 1,979.00 1,977.70 1,977.90 0.0K
13:18 1,977.90 1,979.50 1,977.80 1,977.90 0.1K
13:19 1,979.50 1,979.70 1,978.00 1,978.00 0.1K
13:20 1,977.90 1,979.30 1,977.90 1,978.00 0.1K
13:21 1,979.20 1,979.20 1,977.90 1,977.90 0.0K
13:22 1,977.90 1,978.80 1,977.20 1,977.20 0.1K
13:23 1,977.80 1,978.20 1,977.80 1,978.20 0.0K
13:24 1,977.30 1,977.30 1,977.20 1,977.30 0.1K
13:25 1,977.30 1,977.90 1,977.00 1,977.20 0.0K
13:26 1,977.20 1,977.20 1,975.00 1,975.80 0.2K
13:27 1,975.80 1,975.80 1,975.70 1,975.80 0.0K
13:28 1,975.50 1,975.50 1,975.40 1,975.40 0.1K
13:29 1,975.30 1,975.30 1,974.90 1,975.00 0.0K
13:30 1,975.00 1,977.60 1,975.00 1,977.60 0.2K
13:31 1,976.40 1,977.90 1,975.40 1,975.60 0.7K
13:32 1,977.00 1,977.10 1,975.90 1,976.00 0.0K
13:33 1,976.00 1,976.30 1,976.00 1,976.10 0.4K
13:34 1,976.00 1,976.70 1,975.90 1,975.90 0.1K
13:35 1,975.80 1,976.40 1,975.80 1,976.00 0.2K
13:36 1,975.70 1,975.70 1,975.10 1,975.10 0.2K
13:37 1,975.40 1,976.00 1,975.40 1,976.00 0.0K
13:38 1,975.10 1,976.20 1,974.00 1,974.00 0.3K
13:39 1,974.00 1,976.20 1,974.00 1,976.20 0.1K
13:40 1,976.00 1,976.70 1,975.10 1,976.60 0.0K
13:41 1,976.60 1,976.60 1,975.10 1,976.50 0.0K
13:42 1,976.60 1,976.60 1,974.80 1,975.00 0.0K
13:43 1,975.00 1,976.40 1,974.70 1,975.10 0.0K
13:44 1,976.50 1,976.60 1,974.00 1,974.00 0.2K
13:45 1,974.80 1,975.10 1,974.80 1,975.10 0.0K
13:46 1,975.10 1,975.30 1,973.90 1,975.30 0.3K
13:47 1,975.30 1,975.40 1,974.00 1,974.00 0.1K
13:48 1,974.00 1,975.30 1,973.90 1,973.90 0.2K
13:49 1,973.90 1,975.40 1,973.90 1,975.30 0.0K
13:50 1,974.00 1,975.20 1,974.00 1,975.10 0.2K
13:51 1,974.00 1,975.20 1,974.00 1,975.10 0.1K
13:52 1,975.00 1,975.00 1,973.90 1,973.90 0.1K
13:53 1,974.40 1,974.60 1,973.50 1,974.20 0.1K
13:54 1,974.40 1,974.40 1,973.80 1,973.80 0.4K
13:55 1,973.50 1,974.60 1,972.50 1,974.00 0.4K
13:56 1,973.90 1,974.00 1,973.90 1,974.00 0.0K
13:57 1,974.00 1,974.00 1,972.20 1,972.20 0.2K
13:58 1,972.70 1,973.40 1,972.10 1,973.40 0.1K
13:59 1,972.00 1,974.00 1,972.00 1,973.30 0.2K
14:00 1,973.30 1,973.70 1,972.90 1,972.90 0.1K
14:01 1,972.90 1,972.90 1,972.80 1,972.80 0.0K
14:02 1,972.20 1,972.80 1,972.20 1,972.80 0.1K
14:03 1,971.60 1,972.80 1,971.40 1,971.60 0.1K
14:04 1,971.00 1,971.10 1,970.00 1,971.10 0.2K
14:05 1,971.50 1,973.10 1,971.50 1,972.80 1.1K
14:06 1,975.30 1,975.30 1,972.40 1,972.40 0.6K
14:07 1,972.40 1,974.00 1,972.20 1,974.00 0.1K
14:08 1,973.80 1,973.90 1,972.20 1,973.90 0.1K
14:09 1,972.50 1,974.20 1,972.40 1,972.40 0.4K
14:10 1,973.60 1,973.90 1,972.50 1,972.50 0.2K
14:11 1,973.70 1,973.70 1,972.50 1,972.50 0.1K
14:12 1,973.80 1,973.80 1,972.30 1,972.30 0.1K
14:13 1,972.30 1,975.40 1,972.30 1,975.40 0.1K
14:14 1,973.80 1,978.20 1,973.80 1,978.20 0.2K
14:15 1,978.20 1,978.20 1,977.30 1,977.30 0.0K
14:16 1,977.30 1,978.20 1,977.30 1,978.20 0.0K
14:17 1,977.20 1,977.20 1,977.20 1,977.20 0.0K
14:18 1,978.10 1,978.10 1,977.00 1,977.00 0.0K
14:19 1,977.00 1,977.00 1,976.70 1,976.70 0.0K
14:20 1,979.20 1,982.90 1,979.20 1,981.30 1.4K
14:21 1,981.30 1,981.30 1,981.20 1,981.20 0.0K
14:22 1,981.10 1,981.20 1,980.90 1,980.90 0.1K
14:23 1,980.90 1,984.00 1,980.90 1,984.00 0.4K
14:24 1,981.80 1,983.00 1,981.30 1,981.40 0.2K
14:25 1,981.40 1,981.40 1,980.30 1,980.30 0.0K
14:26 1,980.20 1,981.50 1,980.10 1,980.10 0.3K
14:27 1,980.10 1,981.30 1,980.10 1,980.50 0.1K
14:28 1,980.50 1,980.50 1,980.50 1,980.50 0.0K
14:29 1,979.60 1,979.70 1,979.60 1,979.70 0.0K
14:30 1,980.40 1,981.30 1,979.70 1,979.70 1.7K
14:31 1,981.20 1,981.20 1,978.90 1,979.80 0.0K
14:32 1,979.80 1,979.80 1,978.70 1,978.80 0.0K
14:33 1,978.60 1,979.00 1,974.30 1,974.30 0.9K
14:34 1,974.90 1,979.20 1,974.00 1,978.60 2.2K
14:35 1,977.80 1,978.30 1,976.80 1,976.80 0.2K
14:36 1,976.80 1,977.90 1,976.80 1,977.90 0.0K
14:37 1,976.90 1,976.90 1,976.50 1,976.80 0.1K
14:38 1,976.80 1,976.80 1,976.50 1,976.50 0.3K
14:39 1,976.50 1,978.40 1,976.50 1,977.30 0.0K
14:40 1,975.00 1,976.50 1,975.00 1,975.00 0.2K
14:41 1,975.00 1,975.00 1,975.00 1,975.00 0.0K
14:42 1,977.20 1,977.20 1,975.70 1,975.70 0.0K
14:43 1,977.10 1,977.10 1,975.60 1,975.60 0.0K
14:44 1,975.70 1,977.30 1,975.60 1,975.80 0.3K
14:45 1,976.30 1,977.30 1,976.30 1,976.60 0.1K
14:46 1,977.30 1,977.30 1,975.00 1,975.00 0.2K
14:47 1,975.70 1,976.60 1,975.30 1,975.70 0.3K
14:48 1,975.70 1,976.60 1,975.10 1,975.10 0.3K
14:49 1,975.10 1,976.80 1,975.10 1,975.60 0.0K
14:50 1,975.60 1,975.60 1,975.50 1,975.60 0.0K
14:51 1,975.60 1,975.60 1,974.70 1,974.70 0.2K
14:52 1,974.70 1,974.70 1,974.10 1,974.60 0.2K
14:53 1,974.10 1,976.70 1,974.10 1,976.70 0.2K
14:54 1,975.50 1,975.50 1,974.90 1,975.50 0.0K
14:55 1,976.60 1,976.60 1,974.00 1,974.30 0.1K
14:56 1,973.90 1,974.00 1,973.60 1,973.60 0.2K
14:57 1,973.70 1,973.70 1,973.70 1,973.70 0.0K
14:58 1,973.70 1,974.10 1,971.90 1,972.50 0.1K
14:59 1,972.50 1,974.10 1,971.60 1,973.20 0.2K
15:00 1,973.20 1,973.20 1,972.00 1,972.00 0.1K
15:01 1,973.00 1,974.10 1,971.80 1,972.70 0.1K
15:02 1,972.70 1,972.80 1,971.90 1,971.90 0.1K
15:03 1,971.90 1,974.00 1,971.20 1,971.20 0.6K
15:04 1,972.20 1,972.30 1,971.20 1,972.30 0.1K
15:05 1,971.70 1,971.70 1,971.50 1,971.70 0.1K
15:06 1,971.70 1,973.40 1,971.60 1,973.40 0.2K
15:07 1,971.70 1,971.70 1,971.60 1,971.70 0.2K
15:08 1,971.70 1,971.70 1,971.60 1,971.60 0.3K
15:09 1,971.60 1,974.20 1,970.60 1,974.20 1.1K
15:10 1,974.60 1,975.30 1,973.60 1,973.60 1.2K
15:11 1,973.60 1,975.30 1,973.60 1,974.30 0.3K
15:12 1,974.20 1,975.10 1,974.00 1,974.20 0.1K
15:13 1,974.00 1,974.90 1,973.70 1,973.70 0.4K
15:14 1,973.60 1,974.00 1,973.50 1,974.00 0.4K
15:15 1,975.30 1,978.10 1,974.30 1,978.10 0.7K
15:16 1,976.10 1,978.10 1,975.30 1,975.50 0.8K
15:17 1,975.50 1,975.60 1,974.60 1,974.60 0.3K
15:18 1,977.30 1,977.70 1,974.80 1,977.40 1.8K
15:19 1,975.30 1,977.50 1,968.30 1,968.30 6.3K
15:20 1,969.00 1,973.00 1,969.00 1,973.00 2.1K
15:21 1,973.00 1,973.00 1,971.90 1,971.90 0.3K
15:22 1,971.90 1,974.20 1,971.90 1,972.40 0.5K
15:23 1,970.40 1,973.50 1,970.40 1,970.90 1.2K
15:24 1,972.60 1,972.90 1,970.50 1,971.10 0.7K
15:25 1,972.90 1,972.90 1,969.50 1,969.90 0.8K
15:26 1,969.80 1,971.00 1,968.80 1,971.00 0.9K
15:27 1,969.00 1,975.00 1,969.00 1,971.00 1.1K
15:28 1,969.50 1,971.00 1,969.50 1,971.00 0.3K
15:29 1,971.00 1,972.80 1,968.10 1,972.80 0.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 1,900.10 1,989.00 1,880.00 1,958.10 0.6M
2025-09-25 1,991.00 2,007.60 1,968.10 1,972.80 0.1M
2025-09-24 2,020.00 2,028.00 1,970.00 1,977.80 0.1M
2025-09-23 2,023.80 2,055.00 1,988.20 2,017.20 0.1M
2025-09-22 2,025.00 2,025.00 1,991.10 2,014.80 0.2M
2025-09-19 2,010.20 2,034.40 2,007.90 2,022.80 0.2M
2025-09-18 1,987.00 2,025.00 1,987.00 2,016.50 0.3M
2025-09-17 2,027.30 2,045.00 1,971.00 1,986.90 0.2M
2025-09-16 2,015.10 2,049.80 2,008.60 2,021.80 0.2M
2025-09-15 2,015.00 2,046.00 1,996.00 2,017.20 0.2M
2025-09-12 1,975.60 2,027.00 1,952.00 2,021.20 0.2M
2025-09-11 1,912.50 1,985.80 1,902.70 1,965.80 0.3M
2025-09-10 1,931.00 1,964.30 1,887.00 1,902.50 0.1M
2025-09-09 1,878.00 1,930.00 1,871.50 1,921.00 0.4M
2025-09-08 1,900.50 1,909.40 1,856.00 1,878.10 0.1M
2025-09-05 1,885.00 1,940.00 1,880.10 1,892.20 0.2M
2025-09-04 1,890.00 1,903.90 1,865.10 1,886.00 0.1M
2025-09-03 1,882.00 1,895.10 1,860.10 1,876.80 0.1M
2025-09-02 1,871.00 1,894.50 1,862.30 1,867.00 0.1M
2025-09-01 1,880.00 1,890.60 1,848.10 1,871.10 0.1M
2025-08-29 1,887.50 1,904.00 1,852.60 1,871.50 0.1M
2025-08-28 1,927.50 1,929.00 1,875.10 1,886.80 0.3M
2025-08-26 1,927.00 1,947.40 1,913.10 1,927.50 0.1M
2025-08-25 1,960.00 1,980.00 1,930.20 1,941.00 0.0M
2025-08-22 1,945.00 1,964.70 1,911.10 1,957.40 0.4M
2025-08-21 1,945.40 1,965.00 1,935.50 1,944.80 0.3M
2025-08-20 1,944.50 1,953.90 1,892.50 1,943.60 0.2M
2025-08-19 1,970.00 1,973.00 1,925.20 1,944.50 0.2M
2025-08-18 1,976.00 1,995.10 1,953.10 1,973.00 0.2M
2025-08-14 1,948.00 1,998.00 1,945.00 1,975.80 0.2M
2025-08-13 1,934.00 1,970.00 1,922.00 1,950.20 0.2M
2025-08-12 1,943.00 1,967.00 1,914.70 1,933.40 0.2M
2025-08-11 1,934.60 1,945.20 1,907.30 1,936.30 0.1M
2025-08-08 1,957.00 1,972.50 1,929.70 1,934.60 0.2M
2025-08-07 1,939.80 1,977.00 1,925.00 1,957.80 0.3M
2025-08-06 2,020.20 2,089.40 1,940.30 1,957.50 1.9M
2025-08-05 1,982.80 2,012.90 1,931.00 1,964.70 0.1M
2025-08-04 1,975.70 1,999.40 1,950.50 1,982.80 0.1M
2025-08-01 2,060.00 2,062.00 1,951.50 1,978.50 0.2M
2025-07-31 2,000.00 2,100.00 1,987.10 2,064.80 0.7M
2025-07-30 2,102.00 2,130.00 2,050.00 2,060.70 0.1M
2025-07-29 2,062.60 2,131.00 2,056.00 2,102.10 0.4M
2025-07-28 2,010.00 2,064.00 2,007.70 2,052.40 0.3M
2025-07-25 2,025.00 2,049.90 1,993.40 2,018.30 0.2M
2025-07-24 2,027.00 2,058.60 2,014.10 2,018.10 0.2M
2025-07-23 1,963.00 2,051.00 1,955.00 2,038.00 0.6M
2025-07-22 2,013.00 2,019.00 1,954.40 1,961.80 0.2M
2025-07-21 2,030.00 2,030.30 1,950.20 2,013.70 0.9M
2025-07-18 2,018.10 2,035.00 1,992.10 2,000.30 0.6M
2025-07-17 1,987.20 2,027.00 1,948.00 2,007.70 1.1M
2025-07-16 1,894.00 2,006.40 1,891.00 1,970.90 1.5M
2025-07-15 1,899.50 1,923.70 1,879.20 1,895.80 0.8M
2025-07-14 1,869.00 1,934.40 1,861.10 1,889.60 0.5M
2025-07-11 1,844.10 1,882.40 1,840.10 1,859.00 0.6M
2025-07-10 1,874.70 1,878.80 1,832.50 1,844.10 0.2M
2025-07-09 1,885.00 1,892.40 1,869.60 1,877.60 0.2M
2025-07-08 1,859.70 1,905.60 1,859.70 1,888.30 0.6M
2025-07-07 1,872.00 1,890.90 1,853.00 1,874.80 0.1M
2025-07-04 1,873.00 1,888.80 1,858.90 1,872.70 0.1M
2025-07-03 1,866.80 1,884.80 1,850.00 1,874.40 0.4M
2025-07-02 1,878.10 1,881.00 1,826.10 1,866.80 0.3M
2025-07-01 1,842.30 1,884.80 1,822.40 1,878.00 0.4M
2025-06-30 1,781.40 1,844.00 1,781.40 1,833.60 0.4M
2025-06-27 1,789.80 1,801.80 1,776.00 1,781.40 0.3M
2025-06-26 1,802.00 1,808.40 1,774.50 1,792.30 0.3M
2025-06-25 1,756.10 1,790.60 1,756.10 1,780.30 0.1M
2025-06-24 1,744.00 1,800.00 1,742.10 1,764.90 0.2M
2025-06-23 1,702.50 1,750.00 1,702.10 1,744.40 0.1M
2025-06-20 1,707.20 1,758.50 1,707.20 1,723.40 0.3M
2025-06-19 1,725.90 1,750.00 1,692.60 1,707.20 0.1M
2025-06-18 1,743.20 1,748.20 1,721.00 1,734.70 0.1M
2025-06-17 1,774.00 1,816.90 1,740.00 1,750.60 0.5M
2025-06-16 1,692.00 1,780.00 1,692.00 1,770.80 0.7M
2025-06-13 1,630.00 1,694.50 1,629.90 1,689.70 0.1M
2025-06-12 1,682.00 1,699.20 1,646.10 1,669.40 0.1M
2025-06-11 1,669.90 1,702.00 1,656.90 1,681.80 0.1M
2025-06-10 1,652.00 1,667.30 1,645.10 1,664.70 0.1M
2025-06-09 1,648.00 1,653.70 1,635.20 1,648.40 0.1M
2025-06-06 1,644.00 1,657.90 1,632.00 1,642.00 0.1M
2025-06-05 1,614.00 1,650.00 1,600.10 1,633.60 0.2M
2025-06-04 1,605.00 1,638.00 1,588.40 1,625.40 0.1M
2025-06-03 1,625.00 1,640.00 1,580.00 1,588.90 0.1M
2025-06-02 1,583.70 1,622.00 1,571.10 1,611.80 0.1M
2025-05-30 1,578.20 1,596.90 1,570.00 1,588.60 0.1M
2025-05-29 1,526.20 1,612.80 1,513.40 1,578.20 0.2M
2025-05-28 1,529.90 1,535.00 1,516.60 1,525.70 0.0M
2025-05-27 1,530.50 1,556.40 1,515.80 1,527.90 0.1M
2025-05-26 1,528.30 1,577.90 1,512.10 1,527.60 0.1M
2025-05-23 1,554.70 1,567.40 1,524.40 1,528.70 0.1M
2025-05-22 1,566.00 1,591.90 1,533.50 1,546.60 0.1M
2025-05-21 1,489.00 1,580.00 1,456.20 1,571.30 1.0M
2025-05-20 1,491.70 1,520.00 1,488.10 1,498.30 0.2M
2025-05-19 1,471.00 1,488.10 1,452.20 1,483.90 0.1M
2025-05-16 1,474.00 1,476.40 1,456.00 1,469.40 0.3M
2025-05-15 1,468.00 1,473.00 1,457.10 1,460.30 0.0M
2025-05-14 1,444.70 1,465.00 1,425.10 1,461.20 0.1M
2025-05-13 1,445.40 1,469.60 1,429.80 1,433.20 0.1M
2025-05-12 1,426.00 1,454.20 1,416.20 1,430.10 0.1M
2025-05-09 1,400.00 1,428.50 1,384.40 1,426.00 0.1M
2025-05-08 1,421.30 1,431.00 1,405.60 1,415.60 0.1M
2025-05-07 1,400.00 1,420.70 1,387.10 1,403.90 0.1M
2025-05-06 1,407.00 1,420.00 1,400.00 1,413.30 0.1M
2025-05-05 1,400.60 1,432.50 1,398.90 1,419.30 0.1M
2025-05-02 1,400.00 1,421.60 1,382.30 1,403.50 0.1M
2025-04-30 1,414.90 1,430.00 1,395.00 1,400.00 0.2M
2025-04-29 1,422.00 1,440.00 1,401.60 1,412.90 0.1M
2025-04-28 1,447.90 1,458.40 1,410.00 1,413.10 0.2M
2025-04-25 1,470.40 1,476.00 1,430.70 1,447.90 0.1M
2025-04-24 1,481.60 1,502.70 1,455.90 1,465.50 0.2M
2025-04-23 1,456.00 1,486.00 1,442.70 1,478.70 0.1M
2025-04-22 1,460.00 1,464.10 1,446.70 1,450.90 0.3M
2025-04-21 1,467.00 1,467.90 1,430.20 1,464.40 0.3M
2025-04-17 1,454.80 1,454.80 1,422.10 1,449.40 0.1M
2025-04-16 1,435.00 1,458.80 1,413.20 1,442.60 0.2M
2025-04-15 1,405.70 1,430.80 1,396.40 1,426.30 0.1M
2025-04-11 1,455.50 1,465.80 1,386.25 1,393.75 0.8M
2025-04-09 1,390.00 1,402.90 1,342.00 1,392.80 0.4M
2025-04-08 1,441.95 1,460.70 1,420.00 1,425.50 0.2M
2025-04-07 1,300.00 1,448.75 1,277.80 1,415.80 0.2M
2025-04-04 1,564.65 1,570.00 1,463.00 1,474.85 0.5M
2025-04-03 1,767.70 1,767.70 1,541.60 1,559.50 2.5M
2025-04-02 1,561.70 1,561.70 1,528.20 1,535.10 0.1M
2025-04-01 1,605.55 1,613.40 1,548.40 1,553.55 0.2M
2025-03-28 1,615.90 1,633.95 1,580.30 1,592.40 0.1M
2025-03-27 1,605.00 1,632.90 1,585.00 1,604.85 0.1M
2025-03-26 1,633.65 1,648.00 1,607.40 1,623.10 0.1M
2025-03-25 1,623.95 1,642.00 1,617.40 1,634.00 0.7M
2025-03-24 1,641.05 1,660.00 1,602.00 1,610.20 0.2M
2025-03-21 1,606.25 1,684.90 1,512.30 1,585.40 4.0M
2025-03-20 1,598.00 1,600.00 1,564.45 1,591.65 0.3M
2025-03-19 1,594.00 1,604.75 1,556.65 1,582.50 0.1M
2025-03-18 1,564.90 1,587.90 1,540.05 1,579.40 0.1M
2025-03-17 1,554.85 1,585.90 1,542.60 1,556.75 0.1M
2025-03-13 1,585.00 1,595.00 1,545.75 1,554.85 0.1M
2025-03-12 1,600.00 1,619.70 1,552.55 1,579.10 0.2M
2025-03-11 1,642.00 1,667.95 1,601.70 1,609.55 0.1M
2025-03-10 1,632.55 1,667.00 1,630.00 1,654.70 0.1M
2025-03-07 1,628.00 1,672.45 1,623.65 1,641.55 0.2M
2025-03-06 1,602.00 1,636.80 1,589.95 1,629.95 0.2M
2025-03-05 1,500.00 1,580.20 1,500.00 1,576.60 0.1M
2025-03-04 1,525.00 1,586.00 1,513.10 1,522.40 0.2M
2025-03-03 1,556.00 1,598.95 1,513.00 1,538.80 0.2M
2025-02-28 1,550.00 1,622.40 1,504.20 1,552.80 0.3M
2025-02-27 1,600.00 1,651.90 1,580.20 1,617.80 0.4M
2025-02-25 1,540.55 1,634.90 1,525.50 1,597.90 1.7M
2025-02-24 1,514.05 1,597.50 1,473.25 1,525.35 0.3M
2025-02-21 1,519.95 1,567.70 1,515.05 1,526.60 0.1M
2025-02-20 1,501.15 1,531.95 1,486.20 1,519.95 0.1M
2025-02-19 1,471.30 1,503.85 1,443.15 1,499.55 0.1M
2025-02-18 1,478.65 1,489.90 1,459.55 1,471.35 0.1M
2025-02-17 1,460.05 1,498.65 1,435.15 1,478.65 0.1M
2025-02-14 1,469.00 1,507.45 1,450.50 1,459.40 0.1M
2025-02-13 1,484.95 1,509.15 1,466.45 1,476.15 0.1M
2025-02-12 1,450.00 1,512.00 1,411.10 1,478.75 0.3M
2025-02-11 1,477.85 1,483.70 1,444.85 1,451.75 0.2M
2025-02-10 1,516.60 1,523.30 1,471.05 1,477.85 0.1M
2025-02-07 1,526.00 1,526.00 1,492.85 1,516.60 0.1M
2025-02-06 1,504.70 1,528.40 1,490.10 1,517.05 0.2M
2025-02-05 1,477.95 1,507.00 1,467.80 1,497.25 0.2M
2025-02-04 1,510.00 1,518.95 1,435.00 1,458.55 0.7M
2025-02-03 1,530.45 1,543.45 1,504.00 1,513.95 0.1M
2025-02-01 1,527.75 1,543.00 1,500.05 1,530.45 0.1M
2025-01-31 1,502.00 1,534.00 1,494.00 1,524.75 0.1M
2025-01-30 1,501.00 1,527.00 1,492.55 1,506.40 0.1M
2025-01-29 1,490.00 1,512.50 1,480.00 1,506.85 0.1M
2025-01-28 1,482.00 1,523.30 1,417.05 1,486.25 0.4M
2025-01-27 1,558.05 1,558.05 1,428.00 1,440.20 0.4M
2025-01-24 1,636.25 1,636.25 1,550.00 1,558.05 0.1M
2025-01-23 1,630.00 1,653.95 1,616.00 1,622.45 0.2M
2025-01-22 1,659.75 1,665.95 1,627.50 1,633.55 0.1M
2025-01-21 1,690.00 1,697.10 1,651.00 1,659.20 0.1M
2025-01-20 1,725.00 1,725.00 1,668.50 1,676.70 0.3M
2025-01-17 1,687.05 1,704.95 1,670.00 1,679.20 0.1M
2025-01-16 1,683.30 1,719.80 1,667.15 1,675.85 0.3M
2025-01-15 1,678.00 1,697.40 1,652.50 1,674.45 0.1M
2025-01-14 1,690.05 1,697.65 1,662.95 1,669.00 0.2M
2025-01-13 1,710.05 1,775.00 1,645.40 1,695.30 0.3M
2025-01-10 1,800.00 1,808.20 1,774.95 1,782.05 0.4M
2025-01-09 1,850.05 1,858.60 1,806.25 1,829.95 0.1M
2025-01-08 1,870.00 1,912.90 1,836.15 1,849.80 0.3M
2025-01-07 1,900.00 1,916.75 1,846.50 1,850.05 0.2M
2025-01-06 1,964.00 1,964.00 1,878.15 1,890.75 0.4M
2025-01-03 1,842.00 1,919.50 1,840.05 1,901.10 0.5M
2025-01-02 1,810.70 1,851.95 1,810.70 1,842.00 0.4M
2025-01-01 1,765.10 1,824.00 1,762.80 1,810.10 0.1M