Mahindra and Mahindra (MAHMq)

MAHMq
🏛️ Reino Unido →
38.30
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
2021-12-31 11.50 11.50 11.35 11.35 0.0M
2021-12-30 11.55 11.55 11.25 11.35 0.0M
2021-12-29 11.15 12.05 11.15 11.50 0.0M
2021-12-24 10.90 11.00 10.85 10.85 0.0M
2021-12-23 11.00 11.15 10.94 11.15 0.0M
2021-12-22 10.90 10.95 10.80 10.95 0.1M
2021-12-21 10.95 10.95 10.85 10.95 0.0M
2021-12-20 10.70 10.90 10.65 10.70 0.0M
2021-12-17 11.00 11.10 10.95 11.00 0.1M
2021-12-16 11.15 11.20 11.15 11.20 0.0M
2021-12-15 11.10 11.15 11.00 11.10 0.0M
2021-12-14 11.15 11.15 10.90 10.90 0.0M
2021-12-13 11.20 11.25 11.05 11.05 0.0M
2021-12-10 11.35 11.45 11.35 11.45 0.0M
2021-12-09 11.20 11.35 11.20 11.35 0.0M
2021-12-08 11.10 11.10 11.05 11.05 0.0M
2021-12-07 11.00 11.10 10.90 11.10 0.0M
2021-12-06 10.95 10.95 10.90 10.95 0.0M
2021-12-03 11.20 11.20 11.05 11.15 0.0M
2021-12-02 11.15 11.40 11.15 11.40 0.0M
2021-12-01 11.10 11.25 11.00 11.25 0.1M
2021-11-30 11.20 11.20 10.85 11.00 0.1M
2021-11-29 11.35 11.35 11.00 11.05 0.1M
2021-11-26 11.35 11.35 11.05 11.05 0.0M
2021-11-25 11.85 11.95 11.80 11.95 0.0M
2021-11-24 11.90 11.90 11.75 11.75 0.0M
2021-11-23 11.85 12.00 11.85 12.00 0.0M
2021-11-22 12.10 12.10 11.95 12.05 0.0M
2021-11-19 12.50 12.50 12.30 12.40 0.0M
2021-11-18 12.55 12.55 12.25 12.35 0.0M
2021-11-17 12.80 12.80 12.70 12.75 0.0M
2021-11-16 12.75 12.85 12.70 12.80 0.0M
2021-11-15 12.45 12.45 12.30 12.30 0.0M
2021-11-12 12.50 12.63 12.50 12.50 0.0M
2021-11-11 12.40 12.47 12.30 12.40 0.0M
2021-11-10 12.35 12.35 12.20 12.35 0.0M
2021-11-09 11.80 12.25 11.80 12.10 0.0M
2021-11-08 11.65 11.65 11.50 11.55 0.1M
2021-11-05 11.65 11.80 11.65 11.80 0.0M
2021-11-04 11.40 11.80 11.40 11.80 0.0M
2021-11-03 11.65 11.65 11.25 11.30 0.1M
2021-11-02 11.65 11.85 11.47 11.65 0.1M
2021-11-01 11.90 12.30 11.80 11.85 0.0M
2021-10-29 12.00 12.00 11.85 12.00 0.0M
2021-10-28 12.00 12.10 11.85 11.90 0.0M
2021-10-27 12.00 12.00 11.90 12.00 0.0M
2021-10-26 11.90 12.10 11.87 12.05 0.3M
2021-10-25 11.95 12.00 11.95 12.00 0.0M
2021-10-22 11.95 11.95 11.90 11.95 0.0M
2021-10-21 12.05 12.10 12.00 12.00 0.0M
2021-10-20 12.05 12.10 12.00 12.05 0.0M
2021-10-19 12.20 12.35 12.20 12.20 0.0M
2021-10-18 12.20 12.26 12.05 12.05 0.4M
2021-10-15 12.35 12.70 12.35 12.65 0.1M
2021-10-14 12.40 12.50 12.30 12.35 0.0M
2021-10-13 12.15 12.90 12.15 12.50 0.2M
2021-10-12 11.60 11.80 11.55 11.80 0.0M
2021-10-11 11.85 11.90 11.70 11.70 0.0M
2021-10-08 11.60 11.75 11.60 11.60 0.0M
2021-10-07 11.50 11.85 11.45 11.70 0.0M
2021-10-06 11.25 11.25 10.90 11.00 0.0M
2021-10-05 11.25 11.30 11.10 11.20 0.1M
2021-10-04 11.30 11.40 11.10 11.15 0.1M
2021-10-01 10.90 11.20 10.90 11.10 0.0M
2021-09-30 10.80 10.91 10.80 10.80 0.1M
2021-09-29 10.75 11.05 10.75 10.80 0.2M
2021-09-28 10.85 10.90 10.80 10.80 0.0M
2021-09-27 10.90 11.08 10.90 11.00 0.1M
2021-09-24 10.50 10.55 10.45 10.55 0.0M
2021-09-23 10.25 10.35 10.20 10.25 0.0M
2021-09-22 10.05 10.35 10.05 10.15 0.0M
2021-09-21 9.96 10.00 9.94 9.94 0.0M
2021-09-20 10.10 10.15 9.92 10.00 0.2M
2021-09-17 10.35 10.45 10.00 10.00 0.3M
2021-09-16 10.35 10.65 10.30 10.45 0.0M
2021-09-15 10.32 10.85 10.25 10.85 0.1M
2021-09-14 10.30 10.50 10.25 10.50 0.0M
2021-09-13 10.45 10.45 10.15 10.40 0.0M
2021-09-10 10.35 10.40 10.35 10.35 0.0M
2021-09-09 10.20 10.35 10.20 10.35 0.0M
2021-09-08 10.25 10.30 10.25 10.30 0.0M
2021-09-07 10.30 10.35 10.30 10.30 0.0M
2021-09-06 10.35 10.40 10.35 10.40 0.0M
2021-09-03 10.30 10.45 10.25 10.40 0.0M
2021-09-02 10.55 10.55 10.30 10.45 0.0M
2021-09-01 10.75 10.80 10.60 10.80 0.3M
2021-08-31 10.70 11.10 10.70 11.10 0.1M
2021-08-27 10.45 10.75 10.45 10.65 0.0M
2021-08-26 10.45 10.50 10.40 10.50 0.0M
2021-08-25 10.30 10.35 10.30 10.35 0.0M
2021-08-24 10.41 10.50 10.30 10.50 0.0M
2021-08-23 10.35 10.40 10.15 10.15 0.0M
2021-08-20 10.45 10.50 10.10 10.40 0.0M
2021-08-19 10.35 10.40 10.15 10.15 0.0M
2021-08-18 10.45 10.65 10.45 10.45 0.1M
2021-08-17 10.40 10.55 10.40 10.55 0.0M
2021-08-16 10.60 10.65 10.55 10.65 0.0M
2021-08-13 10.45 10.45 10.25 10.35 0.0M
2021-08-12 10.35 10.40 10.35 10.40 0.0M
2021-08-11 10.35 10.50 10.30 10.45 0.0M
2021-08-10 10.50 10.50 10.50 10.50 0.0M
2021-08-09 10.30 10.45 10.20 10.25 0.0M
2021-08-06 10.35 10.35 10.05 10.10 0.0M
2021-08-05 10.25 10.25 10.20 10.20 0.0M
2021-08-04 10.25 10.30 10.20 10.20 0.0M
2021-08-03 10.15 10.35 10.15 10.30 0.0M
2021-08-02 10.00 10.15 9.88 10.00 0.0M
2021-07-30 10.05 10.10 9.88 9.96 0.0M
2021-07-29 9.74 9.86 9.74 9.86 0.0M
2021-07-28 9.78 9.88 9.72 9.88 0.0M
2021-07-27 10.00 10.00 9.88 9.90 0.0M
2021-07-26 10.30 10.30 10.10 10.10 0.0M
2021-07-23 10.20 10.30 10.20 10.20 0.0M
2021-07-22 10.25 10.25 10.10 10.20 0.0M
2021-07-21 10.45 10.45 10.45 10.45 0.0M
2021-07-20 10.15 10.45 10.10 10.45 0.0M
2021-07-19 10.55 10.55 10.20 10.30 0.0M
2021-07-16 11.40 11.40 10.45 10.75 0.0M
2021-07-15 10.50 10.50 10.50 10.50 0.0M
2021-07-14 10.50 10.65 10.50 10.60 0.0M
2021-07-13 10.45 10.50 10.45 10.45 0.0M
2021-07-12 10.40 10.40 10.40 10.40 0.0M
2021-07-09 10.35 10.35 10.35 10.35 0.0M
2021-07-08 10.25 10.30 10.25 10.30 0.0M
2021-07-07 10.40 10.40 10.30 10.30 0.0M
2021-07-06 12.00 12.00 12.00 12.00 0.0M
2021-07-05 12.00 12.00 12.00 12.00 0.0M
2021-07-02 10.60 11.00 10.40 10.45 0.1M
2021-07-01 11.15 11.55 10.45 10.45 0.1M
2021-06-30 10.45 10.45 10.35 10.45 0.0M
2021-06-29 10.55 10.55 10.45 10.55 0.0M
2021-06-28 10.70 10.80 10.65 10.70 0.0M
2021-06-25 10.60 10.80 10.60 10.80 0.2M
2021-06-24 10.55 10.61 10.50 10.60 0.0M
2021-06-23 10.40 10.50 10.35 10.40 0.0M
2021-06-22 10.50 10.50 10.25 10.30 0.0M
2021-06-21 10.30 10.45 10.30 10.40 0.0M
2021-06-18 10.55 10.55 10.45 10.50 0.0M
2021-06-17 10.85 10.90 10.80 10.80 0.0M
2021-06-16 11.05 11.15 10.90 10.90 0.0M
2021-06-15 10.85 10.95 10.80 10.85 0.0M
2021-06-14 10.95 10.95 10.85 10.85 0.0M
2021-06-11 11.05 11.05 11.00 11.00 0.0M
2021-06-10 10.95 11.10 10.95 11.05 0.0M
2021-06-09 11.00 11.00 11.00 11.00 0.0M
2021-06-08 10.95 11.05 10.95 10.95 0.0M
2021-06-07 10.90 10.95 10.90 10.90 0.0M
2021-06-04 10.85 11.00 10.85 11.00 0.0M
2021-06-03 10.85 10.90 10.75 10.90 0.0M
2021-06-02 10.90 11.05 10.90 11.05 0.0M
2021-06-01 11.15 11.20 11.00 11.00 0.0M
2021-05-28 11.15 11.80 11.15 11.80 0.0M
2021-05-27 11.25 11.25 11.20 11.20 0.0M
2021-05-26 11.15 11.20 11.15 11.15 0.0M
2021-05-25 11.10 11.29 10.90 10.90 0.0M
2021-05-24 11.10 11.10 11.00 11.00 0.0M
2021-05-21 11.05 11.25 11.00 11.20 0.1M
2021-05-20 10.90 11.15 10.90 11.05 0.0M
2021-05-19 11.15 11.20 10.60 10.60 0.0M
2021-05-18 11.05 11.20 11.05 11.20 0.0M
2021-05-17 10.50 10.50 10.50 10.50 0.0M
2021-05-14 10.40 10.40 10.00 10.25 0.1M
2021-05-13 10.05 10.30 9.92 10.30 0.0M
2021-05-12 10.50 10.70 10.45 10.70 0.0M
2021-05-11 10.70 10.70 10.55 10.65 0.0M
2021-05-10 10.85 11.00 10.55 10.55 0.0M
2021-05-07 10.40 11.05 10.40 10.85 0.0M
2021-05-06 10.10 10.85 10.10 10.85 0.1M
2021-05-05 10.00 10.15 10.00 10.15 0.0M
2021-05-04 9.98 10.14 9.80 9.92 0.1M
2021-04-30 10.25 10.25 9.90 9.92 0.0M
2021-04-29 10.35 10.50 10.35 10.35 0.0M
2021-04-28 10.65 10.65 10.40 10.40 0.0M
2021-04-27 10.40 10.40 10.20 10.35 0.0M
2021-04-26 10.35 10.35 10.25 10.30 0.0M
2021-04-23 10.50 10.50 10.30 10.35 0.0M
2021-04-22 10.50 10.60 10.50 10.50 0.0M
2021-04-21 10.55 10.60 10.45 10.55 0.0M
2021-04-20 10.75 10.75 10.50 10.50 0.0M
2021-04-19 10.65 10.65 10.50 10.55 0.0M
2021-04-16 11.00 11.17 10.90 10.90 0.1M
2021-04-15 10.48 10.80 10.45 10.80 0.1M
2021-04-14 10.70 10.80 10.60 10.60 0.1M
2021-04-13 10.35 10.70 10.35 10.45 0.1M
2021-04-12 10.05 10.10 9.86 10.10 0.0M
2021-04-09 10.55 10.65 10.45 10.60 0.0M
2021-04-08 10.75 10.90 10.40 10.50 0.0M
2021-04-07 10.65 10.65 10.55 10.60 0.0M
2021-04-06 10.70 10.75 10.60 10.75 0.0M
2021-04-01 10.80 11.20 10.80 11.10 0.0M
2021-03-31 10.85 10.95 10.80 10.95 0.1M
2021-03-30 10.75 10.85 10.75 10.85 0.0M
2021-03-29 11.00 11.05 10.90 10.95 0.0M
2021-03-26 11.05 11.05 10.85 10.90 0.0M
2021-03-25 10.85 10.90 10.70 10.75 0.0M
2021-03-24 11.20 11.20 10.95 11.05 0.2M
2021-03-23 11.75 11.80 11.40 11.40 0.2M
2021-03-22 11.35 11.70 11.35 11.55 0.1M
2021-03-19 11.35 11.70 11.35 11.55 0.1M
2021-03-18 11.45 11.55 11.45 11.55 0.0M
2021-03-17 11.60 11.60 11.35 11.40 0.0M
2021-03-16 11.60 11.70 11.60 11.60 0.0M
2021-03-15 11.50 11.80 11.50 11.80 0.0M
2021-03-12 11.75 11.80 11.70 11.75 0.0M
2021-03-11 12.05 12.15 12.00 12.00 0.1M
2021-03-10 11.80 12.15 11.80 12.05 0.0M
2021-03-09 11.65 11.90 11.65 11.80 0.0M
2021-03-08 11.70 11.80 11.60 11.80 0.0M
2021-03-05 11.75 11.90 11.75 11.80 0.1M
2021-03-04 11.90 11.90 11.70 11.80 0.0M
2021-03-03 11.77 11.80 11.70 11.70 0.0M
2021-03-02 11.75 11.90 11.56 11.80 0.1M
2021-03-01 11.40 11.40 11.10 11.30 0.0M
2021-02-26 11.35 11.40 10.95 11.30 0.2M
2021-02-25 11.85 12.00 11.80 11.95 0.0M
2021-02-24 11.20 11.75 11.15 11.75 0.0M
2021-02-23 11.45 11.55 11.40 11.45 0.0M
2021-02-22 11.50 11.65 11.40 11.45 0.0M
2021-02-19 12.05 12.30 11.80 12.30 0.0M
2021-02-18 12.30 12.30 12.10 12.25 0.0M
2021-02-17 12.55 12.55 12.40 12.40 0.0M
2021-02-16 12.50 12.55 12.40 12.40 0.0M
2021-02-15 12.55 12.55 12.45 12.50 0.0M
2021-02-12 12.60 12.60 12.35 12.45 0.0M
2021-02-11 12.45 12.60 12.45 12.55 0.0M
2021-02-10 12.50 12.65 12.50 12.60 0.0M
2021-02-09 12.50 12.50 12.30 12.30 0.0M
2021-02-08 12.10 12.80 12.10 12.80 0.0M
2021-02-05 11.60 11.90 11.60 11.85 0.0M
2021-02-04 11.80 11.85 11.60 11.75 0.1M
2021-02-03 11.60 11.70 11.30 11.40 0.1M
2021-02-02 11.45 11.45 11.30 11.35 0.0M
2021-02-01 11.05 11.10 10.85 10.90 0.0M
2021-01-29 10.60 10.60 10.40 10.45 0.0M
2021-01-28 10.50 10.75 10.50 10.75 0.0M
2021-01-27 10.77 10.77 10.50 10.75 0.1M
2021-01-26 10.70 10.80 10.65 10.75 0.0M
2021-01-25 10.90 10.90 10.75 10.80 0.0M
2021-01-22 11.07 11.15 10.90 10.95 0.1M
2021-01-21 11.40 11.40 11.10 11.15 0.0M
2021-01-20 11.65 11.75 11.20 11.30 0.0M
2021-01-19 11.20 11.25 11.15 11.15 0.0M
2021-01-18 11.15 11.15 11.15 11.15 0.0M
2021-01-15 11.35 11.35 11.30 11.35 0.0M
2021-01-14 11.27 11.60 11.27 11.45 0.1M
2021-01-13 11.50 11.50 11.20 11.25 0.0M
2021-01-12 10.80 10.80 10.65 10.70 0.1M
2021-01-11 10.80 10.95 10.75 10.90 0.1M
2021-01-08 10.40 10.65 10.35 10.60 0.0M
2021-01-07 10.25 10.30 10.05 10.20 0.0M
2021-01-06 10.50 10.50 10.05 10.20 0.0M
2021-01-05 10.10 10.15 10.05 10.10 0.0M
2021-01-04 10.25 10.35 10.15 10.15 0.0M