Nifty Alpha Quality Value Low-Volatility 30 (NIFTYAQLV30)

NIFTYAQLV30
🏛️ India →
20,664.05
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:07 20,221.30 20,221.30 20,221.30 20,221.30 0.0K
09:15 20,221.85 20,225.30 20,198.20 20,215.60 0.0K
09:16 20,206.05 20,206.05 20,160.15 20,175.35 0.0K
09:17 20,177.45 20,178.65 20,169.10 20,173.30 0.0K
09:18 20,168.50 20,182.85 20,168.50 20,176.40 0.0K
09:19 20,173.80 20,186.90 20,173.45 20,186.90 0.0K
09:20 20,188.25 20,230.85 20,188.25 20,227.90 0.0K
09:21 20,231.15 20,258.85 20,231.15 20,258.85 0.0K
09:22 20,259.45 20,260.60 20,246.60 20,254.45 0.0K
09:23 20,252.25 20,261.55 20,251.45 20,257.35 0.0K
09:24 20,257.10 20,264.70 20,248.35 20,264.70 0.0K
09:25 20,265.25 20,265.30 20,259.40 20,263.60 0.0K
09:26 20,263.35 20,271.65 20,258.10 20,271.65 0.0K
09:27 20,272.20 20,273.95 20,269.60 20,273.75 0.0K
09:28 20,274.65 20,275.20 20,266.90 20,274.55 0.0K
09:29 20,274.95 20,276.20 20,260.60 20,260.60 0.0K
09:30 20,260.85 20,263.00 20,248.95 20,251.45 0.0K
09:31 20,251.55 20,268.85 20,251.55 20,268.40 0.0K
09:32 20,265.25 20,277.10 20,265.25 20,274.00 0.0K
09:33 20,275.80 20,277.85 20,273.00 20,276.25 0.0K
09:34 20,277.35 20,295.35 20,276.70 20,293.10 0.0K
09:35 20,294.15 20,294.15 20,282.40 20,294.05 0.0K
09:36 20,293.85 20,296.10 20,284.70 20,296.10 0.0K
09:37 20,295.30 20,298.00 20,294.55 20,295.75 0.0K
09:38 20,295.25 20,309.65 20,295.25 20,307.95 0.0K
09:39 20,308.50 20,308.90 20,286.05 20,286.55 0.0K
09:40 20,285.55 20,290.05 20,281.00 20,281.00 0.0K
09:41 20,279.10 20,287.90 20,275.35 20,285.95 0.0K
09:42 20,286.15 20,288.95 20,277.60 20,277.60 0.0K
09:43 20,278.50 20,295.75 20,276.65 20,295.75 0.0K
09:44 20,294.25 20,298.65 20,292.60 20,296.95 0.0K
09:45 20,297.60 20,297.60 20,276.70 20,276.70 0.0K
09:46 20,276.65 20,288.60 20,276.65 20,287.95 0.0K
09:47 20,288.90 20,306.60 20,288.90 20,303.30 0.0K
09:48 20,301.50 20,306.10 20,300.90 20,303.10 0.0K
09:49 20,302.90 20,302.90 20,294.35 20,301.15 0.0K
09:50 20,302.50 20,311.45 20,302.50 20,310.15 0.0K
09:51 20,309.75 20,310.60 20,301.65 20,302.45 0.0K
09:52 20,303.30 20,312.35 20,302.95 20,310.75 0.0K
09:53 20,311.35 20,319.20 20,308.95 20,319.20 0.0K
09:54 20,319.10 20,327.20 20,319.10 20,326.90 0.0K
09:55 20,326.45 20,326.85 20,322.70 20,324.25 0.0K
09:56 20,325.35 20,325.85 20,315.20 20,315.20 0.0K
09:57 20,315.40 20,315.40 20,311.20 20,311.20 0.0K
09:58 20,312.30 20,321.20 20,312.30 20,313.15 0.0K
09:59 20,312.25 20,321.90 20,312.05 20,321.90 0.0K
10:00 20,321.60 20,327.40 20,313.70 20,314.25 0.0K
10:01 20,314.50 20,323.15 20,313.10 20,320.85 0.0K
10:02 20,321.55 20,325.50 20,318.55 20,325.25 0.0K
10:03 20,324.80 20,344.85 20,324.80 20,341.50 0.0K
10:04 20,340.65 20,340.65 20,332.75 20,334.30 0.0K
10:05 20,333.20 20,337.75 20,333.10 20,337.75 0.0K
10:06 20,337.35 20,337.85 20,328.20 20,329.90 0.0K
10:07 20,332.20 20,339.00 20,328.95 20,337.65 0.0K
10:08 20,335.75 20,340.95 20,335.20 20,339.30 0.0K
10:09 20,338.35 20,338.35 20,332.15 20,334.95 0.0K
10:10 20,339.10 20,342.75 20,338.05 20,340.20 0.0K
10:11 20,340.45 20,342.55 20,338.55 20,338.55 0.0K
10:12 20,338.25 20,338.25 20,326.75 20,327.40 0.0K
10:13 20,326.25 20,326.25 20,314.55 20,318.95 0.0K
10:14 20,319.10 20,328.95 20,316.65 20,328.95 0.0K
10:15 20,332.00 20,332.70 20,322.00 20,322.00 0.0K
10:16 20,319.85 20,319.85 20,309.65 20,311.45 0.0K
10:17 20,312.60 20,324.60 20,312.60 20,321.75 0.0K
10:18 20,322.95 20,322.95 20,317.40 20,320.10 0.0K
10:19 20,320.05 20,320.05 20,302.65 20,302.65 0.0K
10:20 20,301.55 20,301.55 20,293.35 20,294.35 0.0K
10:21 20,293.85 20,313.00 20,293.85 20,309.90 0.0K
10:22 20,310.20 20,312.05 20,305.30 20,306.30 0.0K
10:23 20,308.00 20,310.20 20,307.90 20,309.85 0.0K
10:24 20,310.20 20,310.20 20,303.80 20,303.80 0.0K
10:25 20,304.90 20,325.30 20,304.90 20,325.30 0.0K
10:26 20,326.85 20,327.15 20,314.85 20,314.85 0.0K
10:27 20,315.40 20,316.80 20,312.40 20,312.40 0.0K
10:28 20,311.05 20,311.05 20,301.95 20,302.70 0.0K
10:29 20,302.60 20,310.50 20,302.50 20,306.00 0.0K
10:30 20,307.05 20,307.10 20,298.95 20,307.10 0.0K
10:31 20,306.60 20,308.00 20,302.35 20,302.35 0.0K
10:32 20,302.05 20,304.40 20,299.75 20,299.75 0.0K
10:33 20,299.80 20,299.80 20,289.35 20,293.75 0.0K
10:34 20,295.85 20,297.10 20,292.55 20,292.55 0.0K
10:35 20,291.40 20,291.40 20,287.20 20,290.85 0.0K
10:36 20,291.80 20,300.55 20,289.80 20,300.55 0.0K
10:37 20,301.20 20,319.20 20,301.20 20,319.20 0.0K
10:38 20,319.25 20,319.40 20,316.00 20,316.30 0.0K
10:39 20,316.05 20,321.30 20,316.05 20,318.15 0.0K
10:40 20,318.95 20,332.90 20,318.95 20,331.65 0.0K
10:41 20,331.40 20,331.80 20,326.35 20,327.35 0.0K
10:42 20,328.40 20,335.75 20,328.40 20,332.15 0.0K
10:43 20,332.55 20,334.45 20,329.65 20,333.95 0.0K
10:44 20,334.35 20,338.55 20,332.85 20,337.25 0.0K
10:45 20,337.15 20,338.45 20,331.75 20,333.15 0.0K
10:46 20,334.50 20,348.70 20,332.95 20,347.95 0.0K
10:47 20,347.75 20,358.60 20,343.60 20,355.75 0.0K
10:48 20,356.30 20,361.05 20,353.90 20,355.35 0.0K
10:49 20,356.40 20,368.80 20,356.40 20,364.80 0.0K
10:50 20,366.75 20,376.85 20,366.75 20,371.70 0.0K
10:51 20,373.15 20,373.85 20,367.25 20,368.70 0.0K
10:52 20,368.90 20,368.90 20,362.05 20,362.45 0.0K
10:53 20,362.40 20,364.00 20,361.25 20,361.85 0.0K
10:54 20,361.20 20,364.00 20,359.15 20,359.65 0.0K
10:55 20,358.00 20,365.50 20,357.70 20,365.50 0.0K
10:56 20,365.55 20,374.10 20,365.55 20,373.30 0.0K
10:57 20,374.20 20,374.85 20,370.60 20,372.05 0.0K
10:58 20,371.65 20,378.30 20,369.95 20,378.30 0.0K
10:59 20,377.10 20,377.10 20,365.15 20,366.60 0.0K
11:00 20,366.20 20,372.45 20,366.20 20,370.20 0.0K
11:01 20,372.90 20,373.85 20,371.35 20,371.80 0.0K
11:02 20,370.90 20,370.90 20,366.15 20,367.90 0.0K
11:03 20,369.25 20,370.20 20,364.80 20,364.80 0.0K
11:04 20,367.35 20,368.40 20,364.95 20,365.00 0.0K
11:05 20,365.85 20,367.90 20,362.35 20,362.35 0.0K
11:06 20,363.35 20,363.35 20,357.55 20,362.65 0.0K
11:07 20,363.55 20,365.25 20,362.10 20,364.30 0.0K
11:08 20,364.70 20,366.20 20,359.55 20,359.55 0.0K
11:09 20,361.00 20,361.00 20,357.25 20,358.15 0.0K
11:10 20,358.65 20,360.95 20,354.60 20,354.60 0.0K
11:11 20,354.45 20,354.45 20,351.55 20,354.20 0.0K
11:12 20,353.55 20,362.65 20,353.55 20,361.10 0.0K
11:13 20,363.00 20,363.50 20,360.20 20,363.05 0.0K
11:14 20,364.65 20,364.80 20,356.00 20,358.85 0.0K
11:15 20,360.10 20,360.55 20,357.15 20,358.05 0.0K
11:16 20,358.85 20,359.00 20,353.45 20,355.20 0.0K
11:17 20,356.50 20,356.95 20,348.10 20,348.10 0.0K
11:18 20,350.55 20,350.75 20,344.45 20,346.10 0.0K
11:19 20,345.15 20,345.45 20,340.35 20,340.35 0.0K
11:20 20,341.95 20,344.80 20,340.35 20,340.55 0.0K
11:21 20,340.45 20,342.50 20,337.10 20,341.55 0.0K
11:22 20,340.05 20,341.80 20,338.35 20,341.80 0.0K
11:23 20,341.95 20,344.60 20,335.35 20,335.55 0.0K
11:24 20,335.40 20,337.75 20,335.15 20,337.75 0.0K
11:25 20,335.50 20,341.10 20,335.50 20,339.65 0.0K
11:26 20,339.30 20,339.30 20,334.25 20,337.90 0.0K
11:27 20,338.25 20,341.80 20,338.25 20,341.00 0.0K
11:28 20,341.40 20,354.50 20,341.40 20,354.05 0.0K
11:29 20,356.50 20,356.60 20,350.90 20,350.90 0.0K
11:30 20,352.45 20,362.70 20,350.15 20,362.70 0.0K
11:31 20,363.35 20,363.35 20,354.90 20,357.50 0.0K
11:32 20,357.10 20,360.90 20,354.35 20,354.35 0.0K
11:33 20,356.00 20,356.55 20,352.75 20,352.90 0.0K
11:34 20,353.70 20,356.60 20,351.80 20,351.80 0.0K
11:35 20,354.20 20,354.20 20,347.15 20,347.15 0.0K
11:36 20,348.35 20,348.60 20,344.75 20,345.60 0.0K
11:37 20,341.50 20,341.50 20,336.90 20,338.65 0.0K
11:38 20,339.80 20,343.75 20,338.45 20,343.75 0.0K
11:39 20,343.45 20,344.25 20,338.25 20,338.25 0.0K
11:40 20,338.70 20,339.20 20,333.55 20,334.10 0.0K
11:41 20,334.20 20,335.15 20,330.60 20,330.60 0.0K
11:42 20,331.95 20,334.35 20,331.95 20,333.05 0.0K
11:43 20,332.20 20,332.45 20,329.80 20,329.80 0.0K
11:44 20,330.00 20,333.10 20,330.00 20,333.10 0.0K
11:45 20,331.05 20,334.95 20,325.40 20,325.40 0.0K
11:46 20,324.25 20,324.45 20,322.05 20,324.35 0.0K
11:47 20,325.35 20,328.80 20,324.85 20,327.45 0.0K
11:48 20,327.05 20,327.05 20,315.95 20,315.95 0.0K
11:49 20,313.40 20,313.40 20,298.70 20,298.70 0.0K
11:50 20,296.05 20,304.15 20,296.05 20,302.80 0.0K
11:51 20,303.65 20,313.20 20,303.30 20,308.85 0.0K
11:52 20,309.70 20,309.85 20,306.90 20,309.50 0.0K
11:53 20,310.90 20,315.45 20,310.80 20,313.10 0.0K
11:54 20,314.40 20,316.80 20,310.75 20,314.10 0.0K
11:55 20,316.85 20,318.25 20,310.05 20,310.05 0.0K
11:56 20,310.35 20,322.65 20,310.35 20,320.65 0.0K
11:57 20,319.50 20,320.95 20,311.35 20,311.35 0.0K
11:58 20,311.30 20,314.95 20,308.15 20,312.15 0.0K
11:59 20,314.05 20,320.95 20,312.65 20,319.15 0.0K
12:00 20,319.45 20,323.50 20,318.25 20,322.80 0.0K
12:01 20,322.45 20,324.20 20,320.10 20,323.25 0.0K
12:02 20,325.00 20,327.20 20,322.90 20,323.15 0.0K
12:03 20,324.25 20,325.70 20,320.15 20,322.10 0.0K
12:04 20,322.45 20,327.90 20,322.20 20,327.90 0.0K
12:05 20,327.30 20,327.95 20,322.00 20,322.00 0.0K
12:06 20,322.85 20,327.60 20,322.75 20,322.80 0.0K
12:07 20,323.90 20,324.15 20,319.90 20,322.00 0.0K
12:08 20,323.70 20,328.75 20,323.70 20,328.20 0.0K
12:09 20,328.60 20,331.05 20,327.95 20,328.70 0.0K
12:10 20,327.05 20,327.05 20,321.40 20,323.25 0.0K
12:11 20,323.10 20,326.05 20,323.10 20,324.75 0.0K
12:12 20,322.75 20,323.45 20,313.75 20,313.75 0.0K
12:13 20,312.10 20,313.90 20,309.85 20,311.75 0.0K
12:14 20,311.40 20,316.30 20,310.35 20,313.15 0.0K
12:15 20,314.35 20,316.85 20,313.85 20,313.85 0.0K
12:16 20,314.45 20,314.50 20,310.30 20,311.40 0.0K
12:17 20,311.10 20,318.55 20,310.95 20,315.90 0.0K
12:18 20,315.65 20,318.90 20,315.65 20,318.40 0.0K
12:19 20,319.85 20,319.85 20,315.80 20,316.35 0.0K
12:20 20,316.10 20,318.55 20,315.70 20,316.50 0.0K
12:21 20,316.10 20,317.45 20,312.90 20,314.00 0.0K
12:22 20,313.15 20,318.80 20,311.85 20,315.30 0.0K
12:23 20,315.70 20,322.10 20,313.80 20,320.90 0.0K
12:24 20,321.00 20,332.15 20,321.00 20,330.35 0.0K
12:25 20,331.10 20,331.10 20,322.40 20,323.65 0.0K
12:26 20,322.60 20,328.90 20,322.30 20,327.60 0.0K
12:27 20,329.00 20,331.55 20,327.80 20,330.90 0.0K
12:28 20,330.25 20,331.15 20,323.85 20,323.85 0.0K
12:29 20,324.25 20,326.45 20,320.95 20,326.45 0.0K
12:30 20,325.35 20,326.25 20,321.80 20,324.70 0.0K
12:31 20,326.35 20,329.45 20,326.35 20,328.40 0.0K
12:32 20,328.85 20,333.00 20,328.40 20,331.80 0.0K
12:33 20,330.75 20,331.00 20,327.70 20,328.20 0.0K
12:34 20,328.50 20,330.40 20,326.95 20,327.85 0.0K
12:35 20,329.55 20,336.10 20,328.20 20,335.20 0.0K
12:36 20,335.15 20,337.95 20,333.25 20,333.25 0.0K
12:37 20,333.65 20,337.25 20,333.65 20,335.90 0.0K
12:38 20,338.00 20,340.75 20,335.95 20,338.85 0.0K
12:39 20,337.30 20,337.30 20,330.40 20,330.40 0.0K
12:40 20,330.90 20,334.75 20,330.90 20,331.90 0.0K
12:41 20,332.20 20,333.90 20,330.65 20,332.35 0.0K
12:42 20,331.45 20,336.75 20,331.40 20,336.20 0.0K
12:43 20,336.20 20,336.85 20,335.55 20,335.85 0.0K
12:44 20,335.00 20,335.00 20,324.95 20,324.95 0.0K
12:45 20,326.15 20,330.30 20,325.05 20,329.25 0.0K
12:46 20,328.25 20,330.85 20,326.50 20,327.75 0.0K
12:47 20,328.35 20,330.30 20,325.60 20,325.60 0.0K
12:48 20,325.10 20,326.45 20,322.60 20,324.40 0.0K
12:49 20,325.10 20,328.25 20,325.10 20,326.95 0.0K
12:50 20,326.10 20,329.00 20,323.35 20,329.00 0.0K
12:51 20,329.25 20,335.80 20,328.55 20,331.30 0.0K
12:52 20,330.05 20,332.75 20,328.70 20,332.70 0.0K
12:53 20,333.05 20,333.05 20,328.35 20,330.90 0.0K
12:54 20,330.65 20,331.70 20,328.10 20,330.25 0.0K
12:55 20,328.55 20,328.70 20,325.45 20,326.10 0.0K
12:56 20,325.70 20,331.60 20,325.70 20,331.60 0.0K
12:57 20,331.60 20,331.60 20,329.10 20,329.60 0.0K
12:58 20,328.45 20,330.75 20,327.40 20,327.45 0.0K
12:59 20,328.55 20,329.20 20,321.20 20,321.20 0.0K
13:00 20,323.05 20,324.30 20,321.20 20,323.40 0.0K
13:01 20,323.05 20,323.45 20,319.70 20,322.50 0.0K
13:02 20,321.80 20,323.15 20,319.35 20,321.40 0.0K
13:03 20,321.05 20,323.45 20,321.05 20,322.75 0.0K
13:04 20,322.25 20,323.45 20,320.90 20,321.30 0.0K
13:05 20,320.95 20,322.20 20,318.55 20,321.75 0.0K
13:06 20,324.25 20,329.50 20,319.75 20,321.75 0.0K
13:07 20,319.95 20,321.65 20,319.35 20,321.00 0.0K
13:08 20,321.35 20,322.20 20,319.50 20,319.50 0.0K
13:09 20,319.55 20,321.40 20,318.70 20,318.70 0.0K
13:10 20,319.25 20,319.25 20,312.60 20,313.05 0.0K
13:11 20,312.50 20,315.20 20,312.50 20,315.20 0.0K
13:12 20,314.55 20,316.05 20,313.00 20,314.15 0.0K
13:13 20,313.40 20,316.45 20,313.30 20,313.65 0.0K
13:14 20,312.45 20,314.55 20,312.30 20,312.30 0.0K
13:15 20,312.25 20,317.30 20,312.25 20,315.95 0.0K
13:16 20,315.30 20,315.45 20,309.70 20,309.70 0.0K
13:17 20,309.35 20,312.50 20,308.15 20,312.10 0.0K
13:18 20,310.85 20,315.05 20,310.85 20,314.75 0.0K
13:19 20,314.15 20,317.75 20,311.45 20,311.45 0.0K
13:20 20,309.80 20,312.55 20,309.80 20,312.55 0.0K
13:21 20,312.80 20,316.55 20,312.80 20,314.60 0.0K
13:22 20,313.55 20,320.10 20,313.55 20,319.55 0.0K
13:23 20,319.40 20,323.05 20,318.10 20,323.05 0.0K
13:24 20,322.10 20,323.10 20,319.35 20,320.45 0.0K
13:25 20,321.95 20,321.95 20,318.05 20,319.25 0.0K
13:26 20,318.25 20,324.20 20,318.00 20,324.20 0.0K
13:27 20,322.90 20,325.10 20,321.55 20,324.40 0.0K
13:28 20,323.80 20,325.25 20,319.30 20,319.35 0.0K
13:29 20,318.80 20,319.40 20,315.60 20,317.10 0.0K
13:30 20,316.15 20,320.40 20,316.15 20,318.90 0.0K
13:31 20,320.25 20,322.95 20,320.05 20,320.55 0.0K
13:32 20,318.95 20,320.55 20,315.85 20,315.85 0.0K
13:33 20,314.75 20,314.75 20,306.45 20,309.00 0.0K
13:34 20,309.35 20,313.15 20,308.20 20,313.15 0.0K
13:35 20,312.05 20,313.70 20,307.20 20,307.65 0.0K
13:36 20,306.70 20,310.40 20,306.70 20,309.45 0.0K
13:37 20,308.40 20,313.15 20,308.10 20,313.00 0.0K
13:38 20,312.25 20,315.20 20,311.60 20,315.10 0.0K
13:39 20,316.35 20,316.80 20,310.00 20,311.85 0.0K
13:40 20,310.70 20,312.90 20,310.05 20,312.90 0.0K
13:41 20,312.05 20,312.25 20,305.90 20,308.35 0.0K
13:42 20,307.25 20,308.90 20,300.40 20,301.45 0.0K
13:43 20,298.45 20,298.45 20,285.80 20,285.80 0.0K
13:44 20,285.80 20,292.90 20,285.80 20,291.00 0.0K
13:45 20,290.95 20,291.50 20,280.80 20,282.00 0.0K
13:46 20,282.70 20,282.70 20,276.65 20,282.55 0.0K
13:47 20,283.00 20,289.95 20,279.25 20,289.95 0.0K
13:48 20,290.35 20,298.45 20,290.05 20,296.60 0.0K
13:49 20,295.80 20,296.25 20,288.50 20,289.80 0.0K
13:50 20,289.15 20,290.10 20,285.40 20,287.65 0.0K
13:51 20,288.50 20,293.00 20,288.50 20,293.00 0.0K
13:52 20,294.20 20,296.55 20,293.15 20,294.40 0.0K
13:53 20,295.30 20,308.40 20,295.30 20,304.10 0.0K
13:54 20,303.25 20,304.90 20,300.10 20,300.65 0.0K
13:55 20,300.65 20,302.85 20,296.05 20,298.10 0.0K
13:56 20,297.55 20,304.05 20,296.85 20,304.05 0.0K
13:57 20,302.85 20,305.70 20,302.85 20,303.90 0.0K
13:58 20,303.60 20,304.40 20,301.55 20,302.25 0.0K
13:59 20,302.20 20,307.90 20,302.20 20,305.75 0.0K
14:00 20,304.65 20,310.45 20,304.65 20,310.45 0.0K
14:01 20,310.40 20,312.05 20,308.75 20,309.90 0.0K
14:02 20,308.15 20,311.90 20,308.15 20,311.90 0.0K
14:03 20,312.20 20,314.35 20,309.15 20,310.65 0.0K
14:04 20,309.65 20,311.15 20,308.35 20,308.65 0.0K
14:05 20,309.45 20,314.35 20,307.90 20,311.45 0.0K
14:06 20,310.35 20,311.50 20,306.00 20,308.60 0.0K
14:07 20,309.15 20,312.90 20,306.75 20,312.90 0.0K
14:08 20,312.90 20,312.90 20,309.00 20,309.00 0.0K
14:09 20,308.30 20,309.50 20,305.00 20,307.00 0.0K
14:10 20,307.00 20,308.65 20,304.80 20,306.80 0.0K
14:11 20,307.55 20,307.55 20,303.15 20,307.00 0.0K
14:12 20,307.80 20,307.80 20,305.00 20,305.50 0.0K
14:13 20,304.65 20,304.65 20,296.05 20,297.60 0.0K
14:14 20,296.05 20,299.90 20,295.35 20,298.80 0.0K
14:15 20,298.05 20,302.55 20,297.80 20,300.55 0.0K
14:16 20,300.20 20,300.20 20,297.80 20,299.65 0.0K
14:17 20,299.25 20,299.25 20,293.40 20,296.85 0.0K
14:18 20,295.25 20,300.70 20,295.25 20,300.70 0.0K
14:19 20,301.35 20,305.50 20,301.30 20,304.00 0.0K
14:20 20,305.00 20,305.00 20,300.80 20,301.30 0.0K
14:21 20,301.55 20,304.75 20,300.85 20,304.75 0.0K
14:22 20,304.70 20,306.45 20,302.55 20,302.55 0.0K
14:23 20,302.10 20,302.10 20,297.60 20,300.50 0.0K
14:24 20,299.05 20,307.60 20,299.05 20,307.45 0.0K
14:25 20,309.45 20,311.95 20,308.85 20,311.95 0.0K
14:26 20,309.85 20,318.70 20,309.85 20,318.70 0.0K
14:27 20,318.15 20,318.65 20,316.20 20,318.40 0.0K
14:28 20,319.40 20,321.65 20,317.30 20,318.20 0.0K
14:29 20,317.75 20,319.00 20,313.95 20,315.70 0.0K
14:30 20,315.20 20,316.25 20,312.65 20,313.10 0.0K
14:31 20,312.25 20,315.35 20,312.25 20,314.65 0.0K
14:32 20,314.40 20,315.20 20,312.25 20,314.85 0.0K
14:33 20,314.25 20,314.25 20,310.45 20,312.50 0.0K
14:34 20,312.55 20,313.55 20,310.85 20,311.60 0.0K
14:35 20,310.25 20,310.70 20,305.65 20,308.30 0.0K
14:36 20,307.75 20,313.25 20,307.75 20,312.55 0.0K
14:37 20,311.85 20,311.85 20,305.70 20,307.60 0.0K
14:38 20,306.40 20,306.95 20,296.50 20,296.50 0.0K
14:39 20,295.65 20,299.25 20,294.10 20,299.15 0.0K
14:40 20,299.70 20,301.45 20,298.90 20,301.45 0.0K
14:41 20,301.60 20,305.10 20,298.05 20,305.10 0.0K
14:42 20,304.30 20,304.30 20,300.15 20,303.05 0.0K
14:43 20,301.95 20,301.95 20,293.55 20,297.15 0.0K
14:44 20,294.75 20,295.20 20,290.35 20,290.60 0.0K
14:45 20,289.95 20,290.50 20,286.20 20,290.50 0.0K
14:46 20,290.80 20,294.20 20,288.90 20,289.95 0.0K
14:47 20,289.30 20,295.05 20,288.75 20,294.80 0.0K
14:48 20,295.90 20,299.75 20,295.15 20,299.05 0.0K
14:49 20,299.75 20,299.75 20,294.80 20,297.40 0.0K
14:50 20,296.70 20,298.15 20,293.70 20,295.40 0.0K
14:51 20,294.40 20,294.80 20,288.95 20,288.95 0.0K
14:52 20,288.55 20,289.85 20,287.60 20,289.30 0.0K
14:53 20,288.85 20,291.25 20,282.90 20,282.90 0.0K
14:54 20,282.95 20,285.05 20,279.90 20,280.00 0.0K
14:55 20,280.20 20,287.75 20,278.85 20,287.60 0.0K
14:56 20,287.35 20,287.65 20,284.65 20,284.95 0.0K
14:57 20,284.90 20,286.80 20,278.90 20,278.90 0.0K
14:58 20,279.90 20,289.05 20,277.10 20,289.05 0.0K
14:59 20,288.50 20,294.10 20,287.45 20,293.55 0.0K
15:00 20,293.65 20,301.20 20,293.65 20,299.90 0.0K
15:01 20,301.50 20,304.30 20,299.55 20,301.65 0.0K
15:02 20,302.70 20,309.80 20,301.40 20,306.90 0.0K
15:03 20,306.65 20,306.65 20,302.35 20,302.95 0.0K
15:04 20,302.95 20,305.35 20,301.20 20,305.35 0.0K
15:05 20,303.85 20,310.35 20,303.85 20,309.20 0.0K
15:06 20,309.30 20,310.35 20,307.55 20,310.35 0.0K
15:07 20,309.10 20,309.10 20,303.90 20,305.05 0.0K
15:08 20,305.15 20,307.25 20,302.70 20,303.90 0.0K
15:09 20,304.15 20,308.90 20,303.80 20,307.45 0.0K
15:10 20,308.35 20,308.35 20,303.20 20,305.25 0.0K
15:11 20,306.20 20,306.30 20,301.70 20,304.25 0.0K
15:12 20,304.30 20,306.05 20,302.95 20,304.70 0.0K
15:13 20,304.50 20,305.75 20,301.20 20,301.45 0.0K
15:14 20,302.25 20,305.45 20,302.25 20,302.95 0.0K
15:15 20,302.25 20,304.50 20,301.00 20,304.50 0.0K
15:16 20,304.10 20,305.70 20,302.25 20,303.35 0.0K
15:17 20,302.85 20,303.20 20,298.10 20,299.40 0.0K
15:18 20,298.50 20,302.75 20,296.30 20,302.75 0.0K
15:19 20,303.05 20,306.30 20,303.05 20,306.30 0.0K
15:20 20,305.55 20,310.25 20,305.55 20,309.90 0.0K
15:21 20,308.80 20,309.45 20,306.85 20,307.15 0.0K
15:22 20,307.70 20,309.45 20,307.05 20,307.05 0.0K
15:23 20,308.20 20,309.85 20,307.85 20,309.85 0.0K
15:24 20,309.85 20,309.85 20,303.10 20,304.45 0.0K
15:25 20,303.10 20,307.65 20,303.10 20,307.45 0.0K
15:26 20,306.20 20,306.95 20,304.70 20,305.25 0.0K
15:27 20,306.00 20,306.00 20,302.95 20,304.45 0.0K
15:28 20,302.65 20,307.10 20,301.85 20,307.10 0.0K
15:29 20,310.65 20,310.65 20,295.95 20,305.65 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles