Nifty Midcap 150 (NIMI150)

NIMI150
🏛️ India →
21,020.00
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:07 21,334.15 21,334.15 21,334.15 21,334.15 0.0K
09:15 21,338.30 21,347.55 21,315.85 21,315.85 0.0K
09:16 21,322.35 21,322.35 21,293.40 21,293.40 0.0K
09:17 21,292.20 21,292.20 21,274.05 21,274.05 0.0K
09:18 21,271.30 21,279.35 21,262.85 21,268.60 0.0K
09:19 21,270.65 21,270.65 21,244.75 21,244.80 0.0K
09:20 21,243.65 21,243.65 21,223.25 21,226.20 0.0K
09:21 21,225.20 21,225.20 21,196.40 21,196.40 0.0K
09:22 21,200.55 21,233.25 21,200.55 21,215.80 0.0K
09:23 21,215.30 21,241.15 21,208.30 21,241.15 0.0K
09:24 21,243.50 21,250.30 21,243.50 21,246.30 0.0K
09:25 21,248.85 21,249.60 21,233.95 21,233.95 0.0K
09:26 21,228.45 21,228.45 21,217.50 21,226.20 0.0K
09:27 21,222.70 21,224.60 21,213.20 21,214.70 0.0K
09:28 21,217.60 21,226.75 21,217.60 21,218.45 0.0K
09:29 21,213.10 21,213.10 21,202.40 21,204.85 0.0K
09:30 21,201.60 21,201.60 21,175.85 21,175.85 0.0K
09:31 21,174.00 21,174.00 21,152.45 21,156.60 0.0K
09:32 21,154.00 21,157.50 21,143.40 21,157.50 0.0K
09:33 21,155.45 21,165.55 21,154.50 21,156.25 0.0K
09:34 21,155.05 21,159.75 21,152.55 21,155.55 0.0K
09:35 21,157.00 21,160.85 21,148.15 21,148.25 0.0K
09:36 21,149.65 21,175.70 21,149.35 21,156.75 0.0K
09:37 21,153.60 21,153.60 21,138.05 21,138.30 0.0K
09:38 21,138.50 21,152.15 21,138.05 21,147.00 0.0K
09:39 21,147.10 21,178.70 21,146.10 21,178.70 0.0K
09:40 21,179.65 21,192.20 21,174.45 21,189.55 0.0K
09:41 21,190.25 21,197.85 21,187.95 21,197.85 0.0K
09:42 21,198.85 21,215.65 21,198.30 21,215.65 0.0K
09:43 21,217.30 21,217.30 21,202.65 21,210.85 0.0K
09:44 21,212.20 21,214.35 21,207.75 21,211.00 0.0K
09:45 21,213.20 21,218.75 21,212.10 21,216.90 0.0K
09:46 21,217.25 21,229.20 21,214.30 21,229.20 0.0K
09:47 21,232.00 21,248.20 21,232.00 21,239.00 0.0K
09:48 21,238.05 21,252.70 21,236.70 21,251.70 0.0K
09:49 21,251.05 21,260.55 21,248.55 21,260.55 0.0K
09:50 21,258.65 21,272.30 21,258.65 21,269.85 0.0K
09:51 21,271.60 21,271.60 21,257.45 21,257.45 0.0K
09:52 21,255.55 21,255.55 21,237.05 21,238.20 0.0K
09:53 21,238.10 21,258.40 21,238.10 21,255.50 0.0K
09:54 21,253.65 21,258.20 21,250.60 21,257.05 0.0K
09:55 21,256.60 21,259.20 21,247.20 21,254.60 0.0K
09:56 21,255.60 21,270.40 21,255.60 21,269.20 0.0K
09:57 21,268.45 21,287.10 21,268.45 21,286.25 0.0K
09:58 21,284.35 21,289.45 21,273.80 21,274.60 0.0K
09:59 21,277.35 21,284.40 21,277.35 21,279.95 0.0K
10:00 21,282.30 21,288.05 21,259.05 21,259.20 0.0K
10:01 21,257.90 21,257.90 21,244.30 21,244.30 0.0K
10:02 21,244.15 21,249.30 21,243.35 21,247.80 0.0K
10:03 21,247.70 21,249.70 21,238.55 21,242.65 0.0K
10:04 21,243.00 21,249.45 21,243.00 21,246.60 0.0K
10:05 21,244.50 21,244.50 21,237.80 21,237.80 0.0K
10:06 21,237.45 21,237.45 21,223.45 21,223.45 0.0K
10:07 21,222.75 21,225.25 21,221.25 21,221.25 0.0K
10:08 21,221.75 21,222.05 21,215.20 21,217.65 0.0K
10:09 21,217.20 21,227.00 21,217.20 21,226.00 0.0K
10:10 21,224.85 21,226.00 21,220.70 21,221.55 0.0K
10:11 21,221.75 21,226.80 21,221.25 21,225.30 0.0K
10:12 21,225.30 21,225.30 21,213.60 21,213.60 0.0K
10:13 21,211.30 21,211.30 21,199.90 21,200.50 0.0K
10:14 21,201.55 21,208.80 21,201.55 21,206.75 0.0K
10:15 21,207.50 21,210.40 21,202.65 21,210.15 0.0K
10:16 21,211.55 21,235.00 21,211.55 21,233.30 0.0K
10:17 21,232.70 21,232.70 21,221.50 21,225.25 0.0K
10:18 21,224.25 21,224.25 21,214.00 21,214.00 0.0K
10:19 21,215.85 21,215.90 21,214.10 21,214.65 0.0K
10:20 21,213.20 21,215.10 21,204.00 21,204.00 0.0K
10:21 21,203.45 21,204.10 21,201.35 21,202.75 0.0K
10:22 21,203.70 21,211.30 21,202.60 21,207.60 0.0K
10:23 21,208.90 21,213.55 21,206.35 21,213.55 0.0K
10:24 21,213.70 21,214.90 21,211.45 21,213.40 0.0K
10:25 21,213.80 21,230.00 21,213.80 21,226.65 0.0K
10:26 21,226.55 21,232.90 21,226.35 21,231.30 0.0K
10:27 21,230.80 21,241.55 21,229.35 21,238.65 0.0K
10:28 21,237.10 21,238.55 21,232.70 21,238.55 0.0K
10:29 21,237.60 21,237.60 21,223.20 21,223.20 0.0K
10:30 21,221.25 21,221.25 21,208.95 21,213.50 0.0K
10:31 21,213.75 21,221.70 21,213.70 21,221.70 0.0K
10:32 21,220.35 21,221.70 21,211.45 21,211.45 0.0K
10:33 21,211.90 21,214.45 21,208.40 21,214.45 0.0K
10:34 21,214.40 21,216.50 21,213.15 21,216.50 0.0K
10:35 21,217.10 21,222.40 21,216.50 21,221.25 0.0K
10:36 21,221.10 21,222.65 21,216.40 21,218.20 0.0K
10:37 21,219.65 21,221.00 21,218.25 21,219.05 0.0K
10:38 21,218.60 21,218.95 21,215.20 21,217.60 0.0K
10:39 21,218.30 21,232.40 21,218.20 21,231.50 0.0K
10:40 21,229.75 21,232.70 21,226.65 21,230.25 0.0K
10:41 21,230.45 21,232.45 21,227.90 21,227.90 0.0K
10:42 21,227.20 21,230.90 21,226.00 21,227.70 0.0K
10:43 21,227.55 21,230.85 21,225.70 21,230.70 0.0K
10:44 21,230.05 21,239.85 21,229.45 21,239.85 0.0K
10:45 21,239.10 21,245.85 21,237.15 21,245.40 0.0K
10:46 21,246.30 21,246.30 21,232.80 21,232.80 0.0K
10:47 21,232.40 21,232.40 21,228.65 21,230.60 0.0K
10:48 21,230.35 21,237.60 21,229.20 21,237.60 0.0K
10:49 21,238.40 21,255.75 21,238.40 21,253.30 0.0K
10:50 21,252.45 21,252.75 21,244.20 21,246.25 0.0K
10:51 21,246.55 21,251.90 21,245.80 21,250.50 0.0K
10:52 21,249.35 21,249.35 21,233.65 21,245.10 0.0K
10:53 21,244.45 21,244.55 21,242.05 21,243.75 0.0K
10:54 21,243.00 21,243.45 21,233.30 21,233.30 0.0K
10:55 21,229.95 21,229.95 21,225.40 21,226.85 0.0K
10:56 21,227.20 21,230.85 21,225.60 21,227.70 0.0K
10:57 21,228.00 21,229.45 21,223.80 21,224.05 0.0K
10:58 21,222.90 21,222.90 21,219.20 21,219.20 0.0K
10:59 21,218.75 21,218.75 21,214.45 21,217.20 0.0K
11:00 21,217.80 21,217.80 21,212.00 21,212.00 0.0K
11:01 21,212.45 21,213.15 21,205.35 21,205.35 0.0K
11:02 21,205.15 21,207.30 21,201.20 21,204.75 0.0K
11:03 21,204.95 21,205.30 21,200.45 21,200.45 0.0K
11:04 21,200.10 21,200.20 21,190.80 21,191.25 0.0K
11:05 21,189.40 21,189.40 21,184.45 21,185.10 0.0K
11:06 21,185.15 21,190.85 21,184.95 21,188.05 0.0K
11:07 21,188.85 21,198.80 21,188.20 21,198.80 0.0K
11:08 21,198.65 21,200.00 21,196.70 21,196.95 0.0K
11:09 21,196.40 21,203.15 21,191.90 21,203.15 0.0K
11:10 21,203.55 21,203.85 21,197.00 21,201.20 0.0K
11:11 21,201.20 21,201.70 21,197.70 21,199.85 0.0K
11:12 21,199.10 21,203.90 21,197.15 21,203.05 0.0K
11:13 21,201.20 21,201.20 21,192.20 21,196.50 0.0K
11:14 21,195.65 21,195.65 21,190.75 21,192.35 0.0K
11:15 21,190.55 21,190.55 21,185.00 21,185.10 0.0K
11:16 21,182.90 21,182.90 21,171.10 21,171.10 0.0K
11:17 21,171.10 21,172.85 21,169.15 21,169.20 0.0K
11:18 21,169.70 21,170.15 21,167.35 21,168.00 0.0K
11:19 21,167.20 21,168.55 21,165.40 21,165.45 0.0K
11:20 21,165.10 21,165.10 21,154.65 21,159.40 0.0K
11:21 21,160.35 21,161.00 21,152.00 21,155.10 0.0K
11:22 21,155.15 21,164.40 21,152.65 21,164.40 0.0K
11:23 21,164.30 21,169.90 21,163.70 21,165.95 0.0K
11:24 21,165.75 21,166.50 21,162.35 21,162.70 0.0K
11:25 21,160.50 21,163.05 21,159.90 21,160.05 0.0K
11:26 21,159.50 21,167.45 21,158.90 21,166.10 0.0K
11:27 21,165.10 21,165.70 21,162.90 21,163.10 0.0K
11:28 21,163.05 21,163.05 21,155.95 21,159.90 0.0K
11:29 21,161.00 21,163.65 21,160.40 21,163.15 0.0K
11:30 21,163.00 21,166.10 21,160.35 21,163.85 0.0K
11:31 21,164.50 21,164.50 21,151.10 21,151.80 0.0K
11:32 21,151.40 21,158.80 21,151.40 21,154.55 0.0K
11:33 21,154.30 21,154.30 21,149.60 21,149.60 0.0K
11:34 21,149.90 21,149.95 21,146.50 21,147.75 0.0K
11:35 21,147.65 21,148.95 21,146.10 21,148.95 0.0K
11:36 21,148.65 21,148.65 21,143.20 21,144.20 0.0K
11:37 21,144.40 21,145.45 21,143.30 21,144.35 0.0K
11:38 21,142.75 21,142.75 21,137.50 21,137.50 0.0K
11:39 21,136.90 21,136.90 21,123.65 21,123.65 0.0K
11:40 21,123.85 21,128.55 21,122.80 21,125.75 0.0K
11:41 21,124.80 21,136.85 21,124.80 21,134.45 0.0K
11:42 21,134.10 21,134.10 21,122.35 21,122.50 0.0K
11:43 21,121.15 21,121.70 21,115.80 21,117.80 0.0K
11:44 21,118.75 21,124.35 21,118.75 21,121.30 0.0K
11:45 21,120.55 21,135.00 21,120.10 21,131.75 0.0K
11:46 21,131.90 21,132.50 21,128.60 21,129.70 0.0K
11:47 21,129.40 21,135.35 21,129.00 21,130.05 0.0K
11:48 21,130.35 21,133.20 21,129.85 21,133.20 0.0K
11:49 21,132.80 21,133.60 21,129.85 21,133.60 0.0K
11:50 21,133.60 21,151.30 21,132.70 21,151.30 0.0K
11:51 21,152.30 21,157.75 21,151.00 21,156.65 0.0K
11:52 21,155.00 21,155.00 21,151.25 21,152.40 0.0K
11:53 21,152.25 21,157.30 21,151.60 21,156.85 0.0K
11:54 21,156.25 21,157.75 21,154.40 21,157.70 0.0K
11:55 21,157.65 21,161.35 21,157.00 21,161.35 0.0K
11:56 21,161.50 21,162.25 21,157.40 21,162.00 0.0K
11:57 21,162.85 21,168.95 21,162.85 21,168.30 0.0K
11:58 21,166.75 21,166.80 21,160.40 21,162.65 0.0K
11:59 21,161.90 21,163.90 21,159.70 21,163.90 0.0K
12:00 21,163.10 21,163.10 21,151.80 21,151.90 0.0K
12:01 21,150.95 21,151.05 21,146.15 21,146.15 0.0K
12:02 21,146.85 21,146.85 21,142.75 21,144.45 0.0K
12:03 21,143.35 21,143.35 21,131.10 21,132.40 0.0K
12:04 21,134.05 21,137.90 21,134.05 21,136.25 0.0K
12:05 21,135.75 21,138.70 21,134.65 21,136.20 0.0K
12:06 21,135.60 21,137.50 21,131.50 21,136.05 0.0K
12:07 21,137.60 21,144.05 21,137.60 21,142.75 0.0K
12:08 21,142.50 21,143.35 21,137.70 21,139.00 0.0K
12:09 21,139.10 21,139.20 21,136.40 21,138.65 0.0K
12:10 21,138.80 21,138.95 21,136.20 21,138.30 0.0K
12:11 21,138.30 21,140.20 21,136.30 21,140.20 0.0K
12:12 21,140.75 21,146.25 21,140.75 21,146.10 0.0K
12:13 21,145.45 21,147.30 21,145.45 21,146.45 0.0K
12:14 21,145.15 21,145.15 21,140.65 21,142.95 0.0K
12:15 21,141.55 21,142.50 21,139.95 21,142.50 0.0K
12:16 21,142.65 21,142.65 21,140.30 21,140.35 0.0K
12:17 21,140.10 21,143.25 21,139.50 21,143.05 0.0K
12:18 21,141.85 21,141.85 21,139.35 21,140.55 0.0K
12:19 21,140.05 21,140.50 21,134.20 21,134.20 0.0K
12:20 21,133.35 21,137.80 21,133.20 21,137.80 0.0K
12:21 21,138.55 21,142.00 21,138.55 21,141.40 0.0K
12:22 21,141.75 21,146.60 21,139.50 21,146.05 0.0K
12:23 21,146.20 21,153.05 21,146.10 21,152.65 0.0K
12:24 21,152.45 21,156.55 21,150.60 21,156.55 0.0K
12:25 21,158.40 21,161.45 21,158.40 21,159.55 0.0K
12:26 21,159.25 21,159.25 21,147.20 21,147.20 0.0K
12:27 21,149.35 21,152.60 21,149.35 21,152.55 0.0K
12:28 21,151.80 21,152.80 21,149.75 21,150.40 0.0K
12:29 21,150.85 21,151.25 21,148.60 21,149.05 0.0K
12:30 21,149.25 21,149.25 21,137.20 21,137.30 0.0K
12:31 21,137.85 21,138.60 21,133.50 21,133.50 0.0K
12:32 21,132.65 21,137.65 21,132.65 21,137.65 0.0K
12:33 21,137.45 21,137.50 21,133.30 21,134.40 0.0K
12:34 21,134.45 21,134.45 21,128.45 21,128.70 0.0K
12:35 21,128.90 21,130.10 21,127.65 21,127.65 0.0K
12:36 21,128.15 21,128.15 21,123.50 21,127.35 0.0K
12:37 21,127.60 21,129.60 21,125.30 21,127.70 0.0K
12:38 21,126.70 21,131.55 21,126.70 21,131.55 0.0K
12:39 21,131.65 21,136.40 21,131.65 21,135.10 0.0K
12:40 21,135.45 21,140.00 21,135.45 21,138.90 0.0K
12:41 21,139.05 21,140.70 21,138.05 21,139.80 0.0K
12:42 21,139.55 21,141.70 21,137.15 21,141.70 0.0K
12:43 21,141.60 21,144.55 21,141.60 21,144.25 0.0K
12:44 21,144.55 21,147.20 21,137.95 21,138.80 0.0K
12:45 21,139.15 21,143.05 21,139.10 21,142.25 0.0K
12:46 21,141.55 21,141.90 21,139.70 21,139.70 0.0K
12:47 21,139.60 21,139.60 21,135.60 21,137.20 0.0K
12:48 21,137.10 21,141.75 21,137.05 21,141.55 0.0K
12:49 21,142.35 21,153.60 21,142.35 21,152.75 0.0K
12:50 21,152.30 21,155.55 21,152.30 21,155.50 0.0K
12:51 21,155.60 21,157.00 21,154.90 21,155.40 0.0K
12:52 21,155.35 21,155.65 21,150.60 21,150.70 0.0K
12:53 21,150.75 21,153.75 21,149.20 21,150.50 0.0K
12:54 21,150.15 21,153.05 21,150.00 21,152.95 0.0K
12:55 21,152.20 21,156.40 21,152.05 21,156.40 0.0K
12:56 21,156.30 21,156.35 21,152.25 21,152.55 0.0K
12:57 21,152.45 21,152.80 21,143.95 21,144.70 0.0K
12:58 21,146.10 21,146.90 21,141.95 21,141.95 0.0K
12:59 21,140.65 21,140.65 21,134.80 21,135.80 0.0K
13:00 21,136.50 21,139.65 21,135.85 21,139.25 0.0K
13:01 21,138.85 21,139.70 21,134.40 21,137.65 0.0K
13:02 21,137.95 21,140.35 21,137.35 21,140.35 0.0K
13:03 21,142.00 21,142.15 21,137.60 21,138.85 0.0K
13:04 21,139.55 21,140.30 21,136.60 21,137.00 0.0K
13:05 21,136.85 21,136.85 21,134.85 21,135.75 0.0K
13:06 21,135.35 21,139.55 21,135.35 21,136.80 0.0K
13:07 21,136.70 21,138.55 21,135.50 21,138.55 0.0K
13:08 21,138.20 21,138.20 21,135.20 21,135.20 0.0K
13:09 21,134.85 21,134.85 21,131.15 21,132.25 0.0K
13:10 21,131.45 21,131.45 21,125.75 21,125.75 0.0K
13:11 21,125.90 21,125.90 21,120.90 21,120.90 0.0K
13:12 21,120.95 21,121.80 21,116.65 21,117.65 0.0K
13:13 21,116.05 21,116.05 21,109.60 21,111.65 0.0K
13:14 21,111.30 21,111.95 21,107.10 21,107.10 0.0K
13:15 21,106.40 21,106.95 21,093.55 21,093.55 0.0K
13:16 21,093.25 21,093.50 21,088.75 21,092.75 0.0K
13:17 21,092.70 21,095.05 21,091.00 21,091.00 0.0K
13:18 21,091.10 21,091.10 21,085.90 21,087.75 0.0K
13:19 21,086.50 21,088.90 21,085.60 21,088.90 0.0K
13:20 21,088.00 21,088.25 21,078.80 21,079.00 0.0K
13:21 21,078.35 21,079.10 21,074.45 21,075.45 0.0K
13:22 21,075.95 21,076.75 21,069.55 21,069.55 0.0K
13:23 21,069.00 21,070.55 21,067.55 21,070.55 0.0K
13:24 21,070.45 21,070.75 21,065.65 21,066.45 0.0K
13:25 21,066.05 21,066.05 21,051.85 21,051.85 0.0K
13:26 21,052.45 21,054.40 21,051.55 21,052.05 0.0K
13:27 21,051.95 21,062.35 21,051.65 21,061.60 0.0K
13:28 21,061.15 21,063.70 21,060.05 21,060.25 0.0K
13:29 21,059.65 21,061.70 21,056.80 21,058.05 0.0K
13:30 21,058.95 21,058.95 21,045.35 21,045.45 0.0K
13:31 21,045.05 21,046.50 21,036.45 21,036.75 0.0K
13:32 21,035.05 21,035.05 21,028.55 21,032.00 0.0K
13:33 21,032.70 21,036.25 21,031.60 21,031.85 0.0K
13:34 21,031.15 21,031.15 21,022.35 21,022.75 0.0K
13:35 21,022.50 21,031.35 21,022.50 21,031.10 0.0K
13:36 21,030.85 21,032.65 21,028.50 21,030.65 0.0K
13:37 21,029.15 21,043.00 21,028.40 21,043.00 0.0K
13:38 21,041.45 21,041.45 21,030.30 21,030.30 0.0K
13:39 21,029.90 21,031.05 21,027.50 21,029.10 0.0K
13:40 21,028.85 21,030.40 21,028.40 21,028.40 0.0K
13:41 21,027.70 21,028.75 21,024.50 21,027.10 0.0K
13:42 21,027.25 21,030.60 21,026.40 21,029.75 0.0K
13:43 21,029.90 21,029.90 21,025.25 21,026.40 0.0K
13:44 21,026.60 21,027.25 21,023.15 21,025.40 0.0K
13:45 21,024.30 21,040.30 21,023.85 21,039.40 0.0K
13:46 21,039.25 21,043.00 21,039.25 21,041.15 0.0K
13:47 21,040.75 21,041.65 21,032.70 21,032.70 0.0K
13:48 21,030.60 21,033.70 21,030.45 21,032.75 0.0K
13:49 21,032.25 21,034.10 21,030.25 21,030.25 0.0K
13:50 21,025.90 21,025.90 21,011.20 21,011.20 0.0K
13:51 21,010.55 21,010.55 21,004.05 21,004.05 0.0K
13:52 21,002.55 21,006.05 20,997.35 21,004.15 0.0K
13:53 21,003.10 21,005.90 20,999.95 21,005.90 0.0K
13:54 21,006.05 21,016.40 21,006.05 21,014.20 0.0K
13:55 21,014.40 21,022.65 21,012.85 21,022.55 0.0K
13:56 21,023.20 21,024.60 21,013.40 21,013.40 0.0K
13:57 21,013.85 21,014.10 21,009.65 21,011.55 0.0K
13:58 21,010.85 21,013.35 21,003.35 21,003.50 0.0K
13:59 21,003.45 21,010.05 21,003.45 21,006.95 0.0K
14:00 21,005.40 21,005.40 20,999.35 21,000.40 0.0K
14:01 21,000.25 21,003.25 20,995.55 20,995.55 0.0K
14:02 20,995.35 21,009.80 20,992.00 21,009.80 0.0K
14:03 21,012.25 21,012.75 20,998.65 20,998.65 0.0K
14:04 20,997.75 20,997.80 20,994.30 20,994.30 0.0K
14:05 20,992.45 20,993.30 20,988.25 20,988.50 0.0K
14:06 20,988.55 20,994.30 20,986.65 20,993.20 0.0K
14:07 20,992.70 20,992.70 20,984.50 20,985.00 0.0K
14:08 20,984.30 20,987.00 20,983.85 20,985.55 0.0K
14:09 20,984.25 20,998.95 20,984.25 20,998.55 0.0K
14:10 21,001.55 21,008.10 20,999.90 21,008.05 0.0K
14:11 21,007.95 21,007.95 21,001.80 21,004.15 0.0K
14:12 21,003.60 21,006.55 21,001.20 21,006.30 0.0K
14:13 21,006.50 21,009.65 21,005.65 21,008.25 0.0K
14:14 21,007.65 21,007.65 21,003.30 21,004.30 0.0K
14:15 21,004.00 21,004.00 20,989.15 20,990.00 0.0K
14:16 20,988.75 20,993.15 20,988.65 20,993.15 0.0K
14:17 20,992.10 20,997.55 20,988.60 20,997.55 0.0K
14:18 20,997.85 21,001.25 20,993.85 20,999.15 0.0K
14:19 20,998.95 21,001.30 20,989.40 20,989.45 0.0K
14:20 20,989.10 20,991.75 20,987.10 20,991.45 0.0K
14:21 20,991.55 20,993.35 20,984.55 20,984.75 0.0K
14:22 20,985.30 20,985.30 20,971.40 20,972.40 0.0K
14:23 20,973.05 20,980.25 20,973.05 20,979.50 0.0K
14:24 20,979.00 20,979.00 20,964.35 20,964.35 0.0K
14:25 20,963.85 20,977.05 20,962.35 20,977.05 0.0K
14:26 20,977.90 20,988.20 20,976.75 20,987.25 0.0K
14:27 20,985.40 20,986.00 20,977.40 20,977.40 0.0K
14:28 20,976.90 20,978.20 20,971.85 20,973.45 0.0K
14:29 20,974.90 20,979.25 20,974.90 20,979.25 0.0K
14:30 20,979.10 20,983.80 20,977.90 20,983.80 0.0K
14:31 20,983.65 20,989.50 20,983.65 20,985.10 0.0K
14:32 20,984.05 20,984.05 20,980.20 20,980.35 0.0K
14:33 20,979.15 20,996.55 20,979.15 20,996.55 0.0K
14:34 20,997.35 21,006.05 20,997.35 21,002.25 0.0K
14:35 21,003.05 21,008.90 21,000.95 21,008.90 0.0K
14:36 21,007.95 21,008.60 21,004.15 21,007.60 0.0K
14:37 21,007.95 21,012.90 21,007.95 21,011.90 0.0K
14:38 21,011.95 21,026.90 21,011.95 21,026.90 0.0K
14:39 21,026.30 21,026.30 21,022.95 21,023.65 0.0K
14:40 21,024.25 21,024.25 21,014.10 21,017.25 0.0K
14:41 21,017.20 21,021.25 21,013.00 21,021.25 0.0K
14:42 21,021.55 21,030.25 21,021.55 21,026.85 0.0K
14:43 21,027.05 21,034.60 21,027.05 21,033.95 0.0K
14:44 21,030.30 21,031.90 21,026.85 21,026.85 0.0K
14:45 21,025.45 21,028.20 21,021.60 21,021.60 0.0K
14:46 21,021.15 21,021.15 21,008.70 21,008.70 0.0K
14:47 21,008.35 21,015.25 21,006.15 21,015.25 0.0K
14:48 21,014.15 21,022.20 21,014.15 21,019.75 0.0K
14:49 21,020.15 21,025.75 21,019.25 21,024.50 0.0K
14:50 21,024.90 21,029.40 21,024.20 21,025.20 0.0K
14:51 21,026.15 21,027.35 21,019.15 21,019.35 0.0K
14:52 21,019.05 21,019.35 21,003.50 21,003.50 0.0K
14:53 21,001.75 21,002.95 20,998.80 21,001.35 0.0K
14:54 21,001.35 21,001.35 20,989.40 20,989.40 0.0K
14:55 20,988.15 20,996.70 20,988.15 20,993.85 0.0K
14:56 20,993.70 20,998.60 20,993.70 20,998.60 0.0K
14:57 20,999.50 21,003.30 20,998.25 21,000.40 0.0K
14:58 21,000.40 21,002.00 20,986.75 20,989.70 0.0K
14:59 20,991.60 20,994.40 20,989.95 20,989.95 0.0K
15:00 20,990.50 20,990.50 20,966.70 20,976.35 0.0K
15:01 20,975.35 20,985.35 20,975.05 20,985.35 0.0K
15:02 20,986.90 20,995.85 20,986.90 20,995.45 0.0K
15:03 20,994.70 20,994.70 20,991.75 20,994.15 0.0K
15:04 20,993.35 20,993.35 20,984.10 20,984.40 0.0K
15:05 20,983.15 20,983.85 20,976.05 20,976.05 0.0K
15:06 20,975.80 20,983.95 20,975.80 20,983.30 0.0K
15:07 20,983.50 20,983.55 20,980.75 20,983.10 0.0K
15:08 20,982.60 20,985.00 20,980.75 20,982.05 0.0K
15:09 20,981.60 20,981.60 20,973.65 20,975.85 0.0K
15:10 20,976.50 20,978.05 20,971.35 20,971.80 0.0K
15:11 20,972.10 20,973.65 20,967.30 20,967.30 0.0K
15:12 20,968.25 20,970.25 20,966.90 20,966.90 0.0K
15:13 20,965.60 20,965.60 20,959.05 20,960.45 0.0K
15:14 20,962.15 20,963.75 20,959.15 20,962.00 0.0K
15:15 20,962.50 20,962.50 20,955.55 20,958.50 0.0K
15:16 20,956.80 20,959.50 20,953.60 20,956.65 0.0K
15:17 20,957.50 20,958.80 20,955.80 20,955.80 0.0K
15:18 20,957.05 20,960.60 20,952.55 20,959.65 0.0K
15:19 20,958.85 20,962.10 20,956.40 20,956.40 0.0K
15:20 20,957.95 20,964.05 20,957.95 20,962.15 0.0K
15:21 20,963.50 20,967.15 20,961.95 20,965.70 0.0K
15:22 20,965.20 20,965.20 20,958.45 20,960.25 0.0K
15:23 20,959.75 20,960.10 20,956.15 20,956.15 0.0K
15:24 20,957.40 20,961.95 20,955.45 20,961.75 0.0K
15:25 20,962.35 20,966.95 20,960.95 20,966.95 0.0K
15:26 20,965.60 20,967.55 20,963.10 20,967.55 0.0K
15:27 20,965.30 20,970.65 20,965.30 20,969.60 0.0K
15:28 20,971.20 20,972.85 20,967.50 20,970.85 0.0K
15:29 20,970.80 20,985.65 20,967.75 20,967.75 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 21,037.55 21,149.65 20,944.65 21,020.00 0.0M
2025-09-26 21,334.15 21,353.30 20,951.45 20,967.75 0.0M
2025-09-25 21,536.05 21,620.75 21,353.60 21,381.50 0.0M
2025-09-24 21,715.70 21,732.40 21,504.05 21,523.35 0.0M
2025-09-23 21,809.40 21,828.95 21,638.55 21,713.60 0.0M
2025-09-22 21,867.90 21,943.95 21,723.45 21,777.50 0.0M
2025-09-19 21,920.55 21,955.15 21,882.40 21,900.60 0.0M
2025-09-18 21,899.45 21,913.25 21,784.55 21,898.80 0.0M
2025-09-17 21,858.55 21,890.00 21,778.55 21,831.05 0.0M
2025-09-16 21,697.45 21,805.75 21,643.15 21,791.15 0.0M
2025-09-15 21,603.10 21,676.55 21,562.30 21,657.40 0.0M
2025-09-12 21,580.60 21,610.70 21,540.80 21,567.20 0.0M
2025-09-11 21,532.55 21,572.10 21,476.25 21,507.75 0.0M
2025-09-10 21,402.20 21,513.95 21,394.10 21,498.35 0.0M
2025-09-09 21,299.20 21,320.30 21,213.70 21,295.90 0.0M
2025-09-08 21,241.00 21,348.95 21,164.85 21,254.10 0.0M
2025-09-05 21,224.40 21,310.80 21,066.30 21,172.65 0.0M
2025-09-04 21,524.50 21,524.50 21,130.90 21,157.95 0.0M
2025-09-03 21,194.30 21,305.15 21,155.25 21,292.25 0.0M
2025-09-02 21,183.70 21,247.25 21,049.35 21,149.70 0.0M
2025-09-01 20,816.20 21,122.50 20,812.40 21,111.85 0.0M
2025-08-29 20,860.55 20,949.45 20,726.90 20,750.30 0.0M
2025-08-28 21,119.80 21,119.80 20,848.70 20,864.75 0.0M
2025-08-26 21,366.15 21,402.50 21,074.55 21,119.30 0.0M
2025-08-25 21,515.75 21,547.15 21,419.25 21,432.30 0.0M
2025-08-22 21,492.40 21,532.00 21,418.95 21,438.20 0.0M
2025-08-21 21,633.20 21,661.90 21,467.15 21,476.20 0.0M
2025-08-20 21,482.00 21,590.65 21,429.40 21,566.10 0.0M
2025-08-19 21,317.55 21,475.85 21,207.25 21,466.85 0.0M
2025-08-18 21,249.35 21,378.20 21,217.25 21,267.05 0.0M
2025-08-14 21,120.75 21,160.95 20,964.85 21,017.05 0.0M
2025-08-13 21,023.20 21,110.30 20,998.75 21,067.30 0.0M
2025-08-12 21,013.85 21,052.60 20,917.90 20,935.20 0.0M
2025-08-11 20,840.45 21,015.35 20,768.25 20,983.80 0.0M
2025-08-08 21,202.70 21,203.20 20,813.05 20,848.25 0.0M
2025-08-07 20,997.65 21,183.20 20,829.50 21,152.10 0.0M
2025-08-06 21,338.05 21,340.75 21,010.75 21,096.65 0.0M
2025-08-05 21,346.40 21,387.65 21,207.10 21,288.85 0.0M
2025-08-04 21,095.60 21,345.20 21,047.15 21,329.40 0.0M
2025-08-01 21,381.70 21,409.80 21,060.05 21,088.65 0.0M
2025-07-31 21,287.55 21,483.00 21,250.05 21,361.30 0.0M
2025-07-30 21,544.40 21,572.50 21,446.90 21,540.25 0.0M
2025-07-29 21,284.95 21,521.60 21,257.40 21,501.00 0.0M
2025-07-28 21,468.05 21,648.35 21,276.60 21,314.85 0.0M
2025-07-25 21,812.05 21,821.05 21,479.90 21,501.60 0.0M
2025-07-24 21,956.85 21,959.90 21,813.05 21,856.15 0.0M
2025-07-23 21,925.60 21,957.60 21,789.00 21,949.25 0.0M
2025-07-22 22,058.60 22,062.35 21,863.50 21,884.05 0.0M
2025-07-21 21,866.25 22,020.85 21,753.10 21,997.00 0.0M
2025-07-18 22,031.25 22,060.30 21,830.35 21,858.85 0.0M
2025-07-17 22,058.70 22,070.25 21,977.45 22,006.25 0.0M
2025-07-16 22,010.60 22,050.65 21,957.35 21,996.30 0.0M
2025-07-15 21,822.55 21,989.65 21,807.15 21,974.90 0.0M
2025-07-14 21,669.70 21,788.60 21,581.75 21,773.90 0.0M
2025-07-11 21,796.70 21,844.20 21,588.75 21,636.40 0.0M
2025-07-10 21,908.80 21,924.85 21,751.05 21,818.35 0.0M
2025-07-09 21,903.30 21,934.15 21,839.65 21,878.65 0.0M
2025-07-08 21,925.80 21,984.70 21,729.00 21,886.15 0.0M
2025-07-07 21,980.90 21,997.70 21,880.30 21,916.30 0.0M
2025-07-04 22,013.65 22,054.80 21,866.55 21,973.15 0.0M
2025-07-03 21,987.75 22,065.85 21,930.50 21,977.25 0.0M
2025-07-02 21,973.40 21,985.80 21,826.40 21,940.15 0.0M
2025-07-01 22,038.05 22,048.25 21,859.70 21,951.05 0.0M
2025-06-30 21,941.95 22,001.40 21,865.60 21,988.65 0.0M
2025-06-27 21,831.65 21,920.50 21,802.85 21,840.20 0.0M
2025-06-26 21,704.30 21,761.65 21,600.80 21,753.15 0.0M
2025-06-25 21,614.30 21,660.65 21,571.20 21,640.65 0.0M
2025-06-24 21,589.85 21,628.50 21,475.95 21,523.05 0.0M
2025-06-23 21,142.00 21,413.75 21,126.45 21,371.30 0.0M
2025-06-20 21,016.50 21,318.90 20,999.35 21,285.45 0.0M
2025-06-19 21,371.65 21,399.75 20,974.30 21,022.95 0.0M
2025-06-18 21,422.50 21,538.65 21,304.95 21,358.50 0.0M
2025-06-17 21,628.65 21,675.35 21,433.75 21,460.95 0.0M
2025-06-16 21,431.10 21,607.25 21,194.90 21,594.45 0.0M
2025-06-13 21,091.05 21,466.75 21,091.05 21,433.05 0.0M
2025-06-12 21,868.60 21,870.00 21,476.75 21,509.65 0.0M
2025-06-11 21,968.60 22,004.80 21,748.70 21,846.05 0.0M
2025-06-10 21,999.50 22,007.20 21,867.40 21,915.90 0.0M
2025-06-09 21,827.80 21,921.55 21,794.10 21,908.35 0.0M
2025-06-06 21,551.10 21,712.90 21,472.25 21,688.60 0.0M
2025-06-05 21,410.85 21,502.30 21,377.85 21,476.45 0.0M
2025-06-04 21,217.90 21,346.45 21,098.10 21,334.60 0.0M
2025-06-03 21,327.70 21,336.50 21,142.95 21,164.75 0.0M
2025-06-02 21,115.95 21,260.75 21,053.10 21,240.80 0.0M
2025-05-30 21,220.25 21,268.60 21,076.70 21,125.55 0.0M
2025-05-29 21,145.35 21,187.35 21,040.95 21,163.15 0.0M
2025-05-28 21,074.75 21,154.20 21,022.40 21,044.40 0.0M
2025-05-27 21,020.95 21,062.70 20,917.35 21,034.45 0.0M
2025-05-26 20,952.65 21,053.85 20,946.65 20,991.00 0.0M
2025-05-23 20,797.75 20,901.85 20,705.55 20,874.40 0.0M
2025-05-22 20,792.40 20,827.55 20,632.40 20,752.70 0.0M
2025-05-21 20,687.10 20,868.20 20,612.85 20,828.75 0.0M
2025-05-20 21,111.15 21,121.15 20,634.75 20,665.25 0.0M
2025-05-19 21,030.85 21,108.75 20,878.90 20,992.80 0.0M
2025-05-16 20,871.35 20,983.35 20,779.60 20,960.15 0.0M
2025-05-15 20,712.05 20,796.50 20,614.45 20,781.15 0.0M
2025-05-14 20,465.25 20,656.75 20,388.85 20,637.90 0.0M
2025-05-13 20,366.50 20,473.10 20,285.10 20,379.30 0.0M
2025-05-12 20,133.35 20,340.75 20,077.10 20,331.50 0.0M
2025-05-09 19,165.40 19,632.95 19,165.10 19,596.25 0.0M
2025-05-08 20,016.65 20,082.00 19,487.15 19,591.80 0.0M
2025-05-07 19,407.25 19,959.95 19,404.55 19,943.65 0.0M
2025-05-06 20,093.50 20,132.40 19,614.45 19,646.20 0.0M
2025-05-05 19,825.80 20,064.00 19,802.10 20,049.15 0.0M
2025-05-02 19,836.95 20,024.65 19,690.10 19,738.10 0.0M
2025-04-30 20,021.20 20,109.25 19,785.95 19,873.15 0.0M
2025-04-29 20,032.70 20,163.00 19,962.90 20,009.05 0.0M
2025-04-28 19,661.80 19,978.25 19,660.90 19,966.70 0.0M
2025-04-25 20,232.10 20,266.85 19,532.50 19,694.85 0.0M
2025-04-24 20,241.80 20,282.00 20,175.55 20,194.40 0.0M
2025-04-23 20,159.35 20,244.10 19,895.40 20,229.05 0.0M
2025-04-22 19,935.95 20,106.30 19,816.70 20,032.30 0.0M
2025-04-21 19,533.10 19,886.05 19,485.40 19,863.65 0.0M
2025-04-17 19,306.15 19,459.00 19,225.80 19,433.45 0.0M
2025-04-16 19,216.55 19,331.40 19,174.50 19,320.60 0.0M
2025-04-15 18,936.10 19,208.60 18,838.50 19,178.50 0.0M
2025-04-11 18,624.40 18,661.10 18,469.90 18,614.15 0.0M
2025-04-09 18,342.35 18,342.95 18,053.10 18,272.75 0.0M
2025-04-08 18,386.05 18,502.30 18,149.15 18,387.05 0.0M
2025-04-07 17,269.55 18,099.60 17,269.50 18,005.10 0.0M
2025-04-04 19,198.15 19,211.75 18,567.10 18,675.30 0.0M
2025-04-03 19,051.10 19,271.65 19,044.50 19,238.40 0.0M
2025-04-02 18,974.45 19,212.70 18,804.75 19,200.75 0.0M
2025-04-01 19,081.45 19,222.30 18,889.70 18,931.40 0.0M
2025-03-28 19,260.15 19,389.60 19,039.35 19,120.35 0.0M
2025-03-27 19,029.70 19,213.20 18,966.70 19,175.40 0.0M
2025-03-26 19,256.00 19,377.20 19,083.65 19,106.65 0.0M
2025-03-25 19,556.25 19,568.40 19,138.50 19,228.35 0.0M
2025-03-24 19,343.50 19,501.15 19,260.00 19,418.30 0.0M
2025-03-21 18,963.95 19,227.05 18,914.65 19,203.30 0.0M
2025-03-20 18,959.40 19,008.90 18,778.45 18,948.45 0.0M
2025-03-19 18,486.90 18,874.25 18,453.30 18,844.40 0.0M
2025-03-18 18,132.65 18,428.45 18,088.25 18,408.40 0.0M
2025-03-17 17,931.70 18,101.90 17,897.90 18,037.25 0.0M
2025-03-13 18,082.65 18,106.05 17,871.50 17,902.00 0.0M
2025-03-12 18,167.95 18,221.95 17,820.85 18,014.25 0.0M
2025-03-11 17,866.10 18,145.20 17,800.95 18,106.90 0.0M
2025-03-10 18,308.85 18,416.50 17,974.45 18,031.10 0.0M
2025-03-07 18,334.90 18,453.20 18,261.30 18,290.60 0.0M
2025-03-06 18,407.55 18,477.45 18,283.20 18,341.00 0.0M
2025-03-05 17,756.75 18,250.55 17,756.75 18,240.15 0.0M
2025-03-04 17,583.10 17,895.00 17,449.95 17,807.30 0.0M
2025-03-03 17,768.55 17,822.95 17,379.60 17,778.55 0.0M
2025-02-28 18,025.40 18,032.15 17,591.90 17,750.55 0.0M
2025-02-27 18,413.10 18,453.95 18,113.90 18,176.85 0.0M
2025-02-25 18,485.95 18,595.10 18,371.05 18,408.75 0.0M
2025-02-24 18,507.55 18,567.55 18,341.35 18,503.90 0.0M
2025-02-21 18,869.80 19,039.85 18,604.10 18,681.35 0.0M
2025-02-20 18,598.50 18,904.20 18,534.30 18,888.80 0.0M
2025-02-19 18,278.50 18,669.85 18,190.55 18,644.90 0.0M
2025-02-18 18,428.00 18,453.75 18,157.25 18,375.85 0.0M
2025-02-17 18,215.15 18,429.65 17,934.00 18,408.45 0.0M
2025-02-14 18,856.35 18,891.35 18,164.95 18,346.80 0.0M
2025-02-13 18,795.60 19,035.95 18,729.35 18,796.80 0.0M
2025-02-12 18,797.25 18,871.80 18,277.25 18,766.85 0.0M
2025-02-11 19,408.40 19,434.20 18,721.70 18,837.00 0.0M
2025-02-10 19,817.25 19,843.20 19,348.05 19,406.95 0.0M
2025-02-07 19,814.70 19,919.15 19,613.50 19,819.60 0.0M
2025-02-06 20,074.70 20,086.70 19,739.30 19,793.75 0.0M
2025-02-05 19,934.05 20,098.90 19,915.30 19,995.70 0.0M
2025-02-04 19,705.25 19,868.95 19,653.75 19,849.15 0.0M
2025-02-03 19,632.15 19,683.65 19,431.30 19,579.20 0.0M
2025-02-01 19,931.85 20,000.55 19,518.70 19,773.40 0.0M
2025-01-31 19,557.85 19,878.20 19,514.90 19,850.95 0.0M
2025-01-30 19,566.85 19,679.55 19,450.65 19,514.25 0.0M
2025-01-29 19,045.55 19,499.60 19,042.45 19,481.75 0.0M
2025-01-28 19,190.75 19,241.10 18,778.00 19,019.10 0.0M
2025-01-27 19,528.65 19,533.00 19,091.90 19,152.10 0.0M
2025-01-24 20,053.35 20,114.25 19,648.70 19,708.95 0.0M
2025-01-23 19,717.45 20,102.80 19,682.45 20,047.95 0.0M
2025-01-22 19,974.15 19,992.35 19,431.25 19,696.90 0.0M
2025-01-21 20,384.95 20,406.85 19,926.60 19,946.30 0.0M
2025-01-20 20,310.80 20,398.45 20,083.25 20,350.90 0.0M
2025-01-17 20,181.45 20,264.70 20,062.35 20,195.90 0.0M
2025-01-16 20,146.45 20,277.50 20,134.10 20,172.65 0.0M
2025-01-15 19,973.45 20,091.30 19,798.65 19,955.40 0.0M
2025-01-14 19,536.35 19,930.60 19,535.70 19,883.35 0.0M
2025-01-13 20,015.55 20,070.50 19,393.85 19,458.30 0.0M
2025-01-10 20,632.50 20,659.20 20,234.10 20,252.95 0.0M
2025-01-09 20,852.50 20,911.25 20,646.05 20,674.25 0.0M
2025-01-08 21,099.80 21,104.70 20,649.20 20,840.30 0.0M
2025-01-07 20,930.30 21,142.20 20,928.00 21,060.80 0.0M
2025-01-06 21,477.45 21,481.10 20,815.15 20,879.65 0.0M
2025-01-03 21,512.00 21,579.35 21,390.75 21,419.30 0.0M
2025-01-02 21,286.75 21,491.85 21,228.90 21,473.15 0.0M
2025-01-01 21,148.80 21,257.15 21,083.60 21,246.50 0.0M