GMM Pfaudler

GMMP
🏛️ India →
1,053.10
Última Actualización: 2025-10-01
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 1,590.00 1,641.33 1,587.60 1,620.63 0.1M
2021-12-30 1,613.00 1,646.67 1,586.67 1,595.95 0.2M
2021-12-29 1,605.00 1,616.67 1,591.92 1,608.73 0.1M
2021-12-28 1,595.42 1,619.60 1,594.33 1,602.17 0.1M
2021-12-27 1,571.73 1,600.00 1,552.70 1,595.42 0.1M
2021-12-24 1,583.33 1,600.00 1,570.33 1,591.82 0.1M
2021-12-23 1,561.90 1,581.33 1,550.00 1,576.90 0.1M
2021-12-22 1,510.00 1,566.67 1,500.33 1,551.95 0.1M
2021-12-21 1,461.02 1,516.00 1,449.00 1,502.10 0.1M
2021-12-20 1,462.33 1,462.33 1,430.00 1,448.97 0.1M
2021-12-17 1,473.33 1,483.33 1,453.33 1,464.47 0.1M
2021-12-16 1,483.33 1,498.33 1,460.00 1,468.32 0.0M
2021-12-15 1,481.95 1,492.33 1,463.33 1,469.60 0.0M
2021-12-14 1,505.92 1,505.92 1,476.67 1,481.95 0.0M
2021-12-13 1,538.17 1,538.25 1,503.78 1,505.92 0.0M
2021-12-10 1,539.90 1,548.33 1,507.52 1,523.88 0.0M
2021-12-09 1,517.00 1,543.33 1,517.00 1,533.28 0.1M
2021-12-08 1,541.73 1,542.57 1,510.00 1,522.82 0.0M
2021-12-07 1,536.88 1,542.62 1,524.92 1,530.23 0.0M
2021-12-06 1,543.33 1,561.65 1,505.67 1,528.22 0.1M
2021-12-03 1,508.25 1,550.00 1,508.25 1,532.45 0.1M
2021-12-02 1,506.67 1,508.33 1,489.67 1,499.05 0.1M
2021-12-01 1,506.67 1,506.67 1,485.23 1,496.18 0.0M
2021-11-30 1,476.37 1,513.33 1,470.42 1,492.22 0.2M
2021-11-29 1,493.33 1,496.62 1,433.37 1,447.42 0.1M
2021-11-26 1,512.67 1,529.33 1,490.95 1,499.97 0.2M
2021-11-25 1,509.67 1,531.72 1,508.35 1,517.40 0.0M
2021-11-24 1,519.32 1,532.97 1,501.67 1,509.27 0.1M
2021-11-23 1,496.67 1,528.33 1,485.23 1,513.42 0.1M
2021-11-22 1,579.65 1,580.90 1,476.22 1,498.22 0.1M
2021-11-18 1,588.67 1,596.48 1,555.35 1,572.17 0.1M
2021-11-17 1,583.15 1,600.17 1,576.67 1,581.67 0.1M
2021-11-16 1,602.67 1,606.50 1,571.92 1,583.15 0.1M
2021-11-15 1,620.67 1,636.57 1,593.00 1,598.62 0.0M
2021-11-12 1,666.00 1,668.33 1,610.00 1,620.48 0.0M
2021-11-11 1,625.00 1,696.67 1,623.30 1,649.07 0.3M
2021-11-10 1,621.33 1,650.00 1,606.67 1,623.30 0.1M
2021-11-09 1,596.67 1,640.00 1,589.78 1,608.00 0.1M
2021-11-08 1,599.97 1,601.67 1,576.68 1,585.20 0.1M
2021-11-04 1,573.42 1,641.67 1,566.32 1,599.80 0.1M
2021-11-03 1,580.00 1,590.00 1,560.67 1,565.55 0.0M
2021-11-02 1,595.30 1,595.63 1,573.78 1,580.30 0.0M
2021-11-01 1,576.73 1,599.43 1,558.33 1,581.85 0.1M
2021-10-29 1,608.08 1,618.90 1,543.67 1,553.68 0.2M
2021-10-28 1,610.72 1,623.13 1,533.72 1,547.93 0.1M
2021-10-27 1,636.33 1,640.50 1,586.67 1,596.70 0.0M
2021-10-26 1,600.00 1,638.33 1,562.57 1,623.32 0.1M
2021-10-25 1,651.67 1,659.50 1,554.83 1,592.05 0.2M
2021-10-22 1,630.68 1,665.00 1,627.75 1,651.18 0.2M
2021-10-21 1,639.33 1,666.33 1,603.33 1,618.63 0.1M
2021-10-20 1,678.00 1,719.33 1,592.10 1,620.62 0.4M
2021-10-19 1,552.35 1,752.33 1,552.35 1,652.82 1.4M
2021-10-18 1,578.13 1,588.50 1,548.33 1,552.33 0.1M
2021-10-14 1,576.33 1,596.67 1,555.72 1,562.57 0.1M
2021-10-13 1,569.67 1,592.67 1,559.85 1,564.37 0.1M
2021-10-12 1,589.67 1,594.55 1,550.33 1,562.08 0.1M
2021-10-11 1,551.70 1,606.50 1,533.33 1,578.20 0.1M
2021-10-08 1,566.67 1,580.22 1,536.37 1,552.05 0.1M
2021-10-07 1,561.67 1,593.33 1,553.37 1,562.37 0.1M
2021-10-06 1,612.67 1,625.00 1,543.67 1,552.20 0.2M
2021-10-05 1,510.00 1,628.33 1,508.35 1,599.62 0.7M
2021-10-04 1,479.37 1,517.62 1,469.52 1,506.98 0.1M
2021-10-01 1,469.33 1,481.83 1,460.03 1,467.43 0.0M
2021-09-30 1,470.00 1,496.00 1,464.20 1,472.90 0.1M
2021-09-29 1,467.00 1,498.33 1,455.00 1,466.30 0.0M
2021-09-28 1,481.67 1,507.67 1,452.45 1,467.57 0.1M
2021-09-27 1,508.33 1,511.42 1,468.42 1,482.10 0.1M
2021-09-24 1,503.33 1,512.67 1,487.75 1,500.37 0.1M
2021-09-23 1,506.75 1,516.70 1,493.33 1,500.33 0.1M
2021-09-22 1,456.75 1,524.62 1,456.75 1,500.37 0.1M
2021-09-21 1,455.00 1,473.32 1,429.25 1,463.50 0.1M
2021-09-20 1,466.67 1,491.02 1,450.00 1,457.57 0.1M
2021-09-17 1,516.33 1,520.43 1,473.02 1,477.67 0.1M
2021-09-16 1,466.83 1,528.23 1,466.83 1,502.70 0.1M
2021-09-15 1,477.63 1,489.58 1,468.33 1,474.05 0.1M
2021-09-14 1,474.08 1,493.42 1,467.33 1,474.83 0.0M
2021-09-13 1,483.33 1,493.38 1,457.93 1,473.97 0.1M
2021-09-09 1,526.67 1,526.67 1,483.33 1,501.65 0.1M
2021-09-08 1,521.00 1,533.33 1,506.58 1,522.05 0.1M
2021-09-07 1,477.67 1,534.02 1,462.30 1,510.18 0.2M
2021-09-06 1,465.00 1,481.67 1,457.33 1,475.85 0.1M
2021-09-03 1,450.67 1,469.97 1,446.35 1,456.72 0.1M
2021-09-02 1,425.00 1,456.67 1,425.00 1,447.05 0.1M
2021-09-01 1,416.65 1,435.67 1,416.65 1,424.45 0.1M
2021-08-31 1,440.25 1,446.58 1,408.33 1,411.30 0.1M
2021-08-30 1,448.72 1,481.30 1,401.67 1,427.85 0.3M
2021-08-27 1,454.33 1,464.62 1,437.08 1,441.28 0.0M
2021-08-26 1,445.00 1,475.00 1,443.05 1,455.07 0.1M
2021-08-25 1,413.13 1,461.57 1,403.33 1,441.77 0.2M
2021-08-24 1,392.40 1,411.67 1,390.02 1,400.85 0.1M
2021-08-23 1,431.25 1,440.17 1,373.33 1,381.05 0.1M
2021-08-20 1,434.67 1,453.32 1,418.35 1,424.12 0.1M
2021-08-18 1,420.00 1,461.57 1,403.67 1,434.52 0.1M
2021-08-17 1,455.00 1,464.67 1,407.00 1,412.63 0.2M
2021-08-16 1,466.67 1,475.98 1,450.03 1,455.38 0.2M
2021-08-13 1,483.03 1,513.33 1,455.00 1,472.62 0.8M
2021-08-12 1,524.00 1,561.67 1,522.67 1,555.72 0.1M
2021-08-11 1,582.33 1,582.58 1,493.33 1,522.70 0.2M
2021-08-10 1,568.33 1,600.00 1,538.42 1,558.58 0.1M
2021-08-09 1,556.33 1,599.67 1,551.25 1,565.37 0.1M
2021-08-06 1,566.63 1,574.82 1,541.68 1,548.40 0.0M
2021-08-05 1,563.37 1,582.27 1,549.33 1,562.52 0.1M
2021-08-04 1,606.67 1,615.00 1,559.43 1,570.37 0.1M
2021-08-03 1,616.67 1,631.67 1,595.00 1,600.95 0.1M
2021-08-02 1,533.33 1,620.00 1,533.33 1,600.85 0.4M
2021-07-30 1,541.67 1,552.18 1,529.77 1,532.43 0.0M
2021-07-29 1,541.67 1,561.33 1,536.85 1,545.22 0.1M
2021-07-28 1,533.97 1,596.82 1,508.33 1,538.80 0.2M
2021-07-27 1,533.62 1,547.98 1,522.00 1,526.10 0.1M
2021-07-26 1,507.00 1,537.95 1,505.00 1,523.85 0.1M
2021-07-23 1,529.98 1,541.75 1,520.55 1,524.12 0.0M
2021-07-22 1,525.23 1,540.67 1,519.00 1,525.72 0.0M
2021-07-20 1,533.67 1,544.22 1,501.67 1,515.28 0.1M
2021-07-19 1,542.67 1,555.82 1,531.42 1,535.07 0.1M
2021-07-16 1,562.67 1,572.98 1,541.67 1,548.07 0.1M
2021-07-15 1,569.00 1,585.83 1,550.67 1,562.18 0.1M
2021-07-14 1,569.33 1,586.67 1,565.00 1,568.82 0.1M
2021-07-13 1,586.30 1,587.33 1,565.00 1,568.12 0.1M
2021-07-12 1,575.17 1,593.58 1,557.10 1,576.65 0.1M
2021-07-09 1,564.65 1,576.33 1,550.67 1,564.55 0.1M
2021-07-08 1,575.00 1,588.47 1,552.67 1,557.42 0.1M
2021-07-07 1,558.00 1,596.00 1,539.97 1,580.83 0.1M
2021-07-06 1,591.67 1,592.25 1,541.68 1,553.23 0.1M
2021-07-05 1,535.33 1,600.00 1,533.67 1,579.20 0.2M
2021-07-02 1,553.25 1,553.25 1,533.33 1,537.58 0.1M
2021-07-01 1,566.00 1,575.33 1,539.67 1,543.45 0.1M
2021-06-30 1,525.67 1,565.00 1,517.10 1,561.20 0.1M
2021-06-29 1,538.37 1,546.55 1,521.67 1,525.67 0.1M
2021-06-28 1,563.00 1,575.02 1,535.00 1,540.98 0.1M
2021-06-25 1,553.60 1,575.67 1,548.53 1,562.38 0.1M
2021-06-24 1,566.67 1,569.67 1,539.67 1,545.60 0.0M
2021-06-23 1,582.33 1,592.00 1,550.00 1,558.73 0.1M
2021-06-22 1,546.00 1,593.10 1,540.00 1,569.07 0.2M
2021-06-21 1,488.67 1,546.62 1,483.33 1,534.33 0.1M
2021-06-18 1,538.33 1,553.33 1,485.00 1,508.62 0.2M
2021-06-17 1,550.00 1,559.52 1,530.33 1,538.33 0.1M
2021-06-16 1,550.40 1,573.33 1,538.58 1,549.90 0.1M
2021-06-15 1,575.00 1,577.18 1,541.67 1,545.13 0.2M
2021-06-14 1,579.90 1,593.43 1,551.67 1,565.12 0.1M
2021-06-11 1,590.00 1,606.55 1,575.35 1,578.20 0.1M
2021-06-10 1,584.00 1,612.98 1,570.67 1,577.95 0.1M
2021-06-09 1,610.03 1,624.43 1,569.00 1,574.13 0.2M
2021-06-08 1,599.97 1,626.67 1,585.00 1,605.83 0.2M
2021-06-07 1,614.67 1,622.08 1,590.95 1,592.95 0.1M
2021-06-04 1,638.00 1,656.98 1,607.00 1,614.82 0.2M
2021-06-03 1,649.27 1,653.33 1,621.67 1,637.02 0.2M
2021-06-02 1,610.53 1,660.00 1,610.53 1,631.15 0.2M
2021-06-01 1,596.67 1,664.82 1,593.35 1,632.67 0.4M
2021-05-31 1,680.85 1,680.85 1,582.33 1,599.12 0.8M
2021-05-28 1,730.65 1,746.55 1,668.20 1,680.85 0.3M
2021-05-27 1,728.33 1,769.15 1,703.87 1,714.73 0.3M
2021-05-26 1,744.98 1,773.33 1,708.62 1,725.67 0.2M
2021-05-25 1,796.00 1,804.87 1,726.67 1,740.77 0.4M
2021-05-24 1,706.67 1,811.67 1,706.67 1,772.50 1.0M
2021-05-21 1,758.33 1,777.52 1,666.33 1,697.33 0.8M
2021-05-20 1,632.27 1,750.00 1,590.52 1,729.07 1.1M
2021-05-19 1,636.00 1,665.00 1,600.00 1,609.35 0.4M
2021-05-18 1,550.33 1,661.67 1,533.33 1,621.97 1.5M
2021-05-17 1,500.00 1,573.58 1,471.33 1,526.77 0.5M
2021-05-14 1,507.03 1,528.33 1,467.00 1,479.43 0.2M
2021-05-12 1,499.67 1,528.33 1,468.33 1,496.63 0.4M
2021-05-11 1,459.93 1,546.67 1,440.75 1,491.38 0.9M
2021-05-10 1,362.30 1,559.00 1,350.33 1,467.50 2.2M
2021-05-07 1,363.33 1,369.87 1,339.05 1,346.07 0.1M
2021-05-06 1,380.00 1,386.67 1,343.00 1,354.30 0.1M
2021-05-05 1,383.00 1,395.00 1,367.03 1,368.83 0.1M
2021-05-04 1,423.33 1,423.33 1,372.02 1,379.85 0.1M
2021-05-03 1,383.67 1,418.67 1,370.20 1,400.20 0.1M
2021-04-30 1,399.62 1,405.67 1,382.00 1,384.93 0.1M
2021-04-29 1,420.38 1,453.32 1,393.88 1,406.62 0.1M
2021-04-28 1,400.00 1,460.50 1,397.37 1,420.38 0.3M
2021-04-27 1,367.52 1,389.33 1,367.52 1,384.03 0.1M
2021-04-26 1,377.00 1,384.70 1,363.62 1,367.52 0.1M
2021-04-23 1,366.67 1,389.73 1,361.70 1,373.80 0.1M
2021-04-22 1,366.57 1,382.23 1,349.02 1,368.27 0.1M
2021-04-20 1,333.33 1,383.33 1,333.33 1,363.40 0.1M
2021-04-19 1,333.37 1,360.37 1,311.83 1,325.68 0.2M
2021-04-16 1,366.67 1,376.68 1,359.68 1,363.23 0.0M
2021-04-15 1,373.33 1,390.87 1,346.67 1,362.03 0.1M
2021-04-13 1,371.93 1,375.00 1,343.33 1,360.50 0.1M
2021-04-12 1,417.00 1,418.32 1,340.00 1,352.78 0.2M
2021-04-09 1,441.67 1,448.27 1,421.65 1,432.88 0.1M
2021-04-08 1,429.17 1,457.77 1,429.00 1,436.22 0.1M
2021-04-07 1,422.80 1,481.70 1,414.33 1,421.70 0.2M
2021-04-06 1,441.67 1,456.02 1,411.20 1,422.80 0.1M
2021-04-05 1,476.60 1,480.68 1,425.00 1,429.32 0.2M
2021-04-01 1,433.33 1,512.00 1,431.67 1,479.30 0.4M
2021-03-31 1,396.27 1,449.67 1,383.32 1,435.40 0.2M
2021-03-30 1,393.33 1,410.00 1,370.00 1,396.27 0.1M
2021-03-26 1,397.42 1,420.00 1,375.05 1,383.87 0.1M
2021-03-25 1,402.97 1,409.00 1,352.67 1,387.32 0.2M
2021-03-24 1,433.00 1,452.85 1,396.08 1,402.97 0.1M
2021-03-23 1,419.27 1,447.95 1,415.22 1,437.12 0.1M
2021-03-22 1,402.27 1,429.78 1,383.33 1,415.58 0.1M
2021-03-19 1,395.90 1,419.08 1,326.68 1,400.98 0.2M
2021-03-18 1,460.00 1,460.00 1,372.95 1,395.97 0.3M
2021-03-17 1,450.00 1,515.00 1,430.00 1,436.18 0.6M
2021-03-16 1,423.33 1,436.67 1,400.00 1,406.60 0.1M
2021-03-15 1,446.00 1,466.32 1,411.67 1,416.68 0.1M
2021-03-12 1,486.00 1,492.93 1,418.00 1,437.75 0.2M
2021-03-10 1,476.65 1,481.33 1,440.67 1,465.87 0.1M
2021-03-09 1,401.67 1,521.33 1,401.67 1,453.68 0.7M
2021-03-08 1,415.67 1,422.98 1,393.67 1,398.33 0.1M
2021-03-05 1,431.00 1,456.33 1,397.67 1,399.68 0.2M
2021-03-04 1,393.33 1,473.32 1,385.57 1,431.23 0.2M
2021-03-03 1,414.63 1,433.00 1,390.00 1,394.02 0.2M
2021-03-02 1,448.00 1,452.93 1,392.05 1,399.97 0.1M
2021-03-01 1,376.85 1,475.57 1,353.72 1,430.78 0.3M
2021-02-26 1,374.08 1,398.30 1,353.67 1,370.85 0.2M
2021-02-25 1,442.33 1,449.67 1,402.18 1,410.03 0.1M
2021-02-24 1,423.33 1,449.67 1,411.75 1,434.62 0.2M
2021-02-23 1,414.97 1,435.00 1,346.67 1,414.67 0.4M
2021-02-22 1,447.03 1,498.67 1,386.67 1,396.35 0.6M
2021-02-19 1,486.00 1,579.92 1,410.68 1,436.70 1.9M
2021-02-18 1,289.00 1,523.33 1,286.75 1,491.50 2.9M
2021-02-17 1,249.93 1,324.50 1,237.00 1,277.57 0.9M
2021-02-16 1,273.33 1,276.32 1,234.35 1,245.37 0.1M
2021-02-15 1,242.93 1,293.33 1,242.93 1,264.30 0.4M
2021-02-12 1,256.67 1,261.33 1,226.93 1,232.23 0.1M
2021-02-11 1,235.67 1,274.67 1,229.40 1,256.47 0.1M
2021-02-10 1,243.33 1,249.53 1,224.00 1,229.38 0.1M
2021-02-09 1,247.67 1,259.33 1,234.75 1,242.63 0.1M
2021-02-08 1,228.13 1,247.40 1,226.67 1,228.48 0.1M
2021-02-05 1,226.77 1,239.98 1,203.33 1,226.57 0.1M
2021-02-04 1,214.97 1,223.92 1,200.37 1,203.67 0.1M
2021-02-03 1,191.63 1,232.00 1,184.18 1,210.10 0.1M
2021-02-02 1,196.67 1,206.00 1,180.00 1,182.45 0.1M
2021-02-01 1,192.33 1,199.05 1,178.33 1,182.93 0.1M
2021-01-29 1,202.62 1,208.62 1,189.67 1,191.22 0.1M
2021-01-28 1,196.67 1,209.67 1,185.77 1,196.68 0.1M
2021-01-27 1,223.33 1,223.33 1,200.33 1,203.03 0.1M
2021-01-25 1,230.00 1,232.05 1,198.33 1,211.12 0.1M
2021-01-22 1,218.33 1,242.67 1,206.02 1,211.42 0.1M
2021-01-21 1,285.00 1,288.32 1,216.00 1,220.32 0.4M
2021-01-20 1,263.33 1,303.98 1,260.02 1,288.98 0.2M
2021-01-19 1,250.00 1,265.33 1,243.33 1,253.28 0.1M
2021-01-18 1,263.33 1,272.98 1,236.67 1,240.58 0.1M
2021-01-15 1,259.00 1,273.00 1,244.00 1,255.45 0.1M
2021-01-14 1,272.63 1,281.67 1,253.33 1,258.27 0.1M
2021-01-13 1,291.00 1,291.30 1,250.33 1,273.02 0.1M
2021-01-12 1,291.67 1,303.33 1,272.33 1,281.98 0.1M
2021-01-11 1,300.00 1,339.00 1,280.00 1,287.75 0.2M
2021-01-08 1,275.00 1,311.67 1,266.67 1,291.73 0.3M
2021-01-07 1,300.33 1,312.33 1,253.33 1,264.72 0.2M
2021-01-06 1,257.33 1,350.00 1,250.00 1,287.20 0.8M
2021-01-05 1,256.00 1,262.65 1,236.07 1,256.12 0.1M
2021-01-04 1,259.63 1,266.67 1,235.00 1,240.02 0.1M
2021-01-01 1,256.67 1,271.25 1,253.33 1,254.70 0.1M