Nifty Private Bank (NIFPVTBNK)

NIFPVTBNK
🏛️ India →
26,411.30
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 26,967.75 26,967.75 26,967.75 26,967.75 0.0K
09:15 26,968.90 27,021.30 26,968.90 27,015.60 0.0K
09:16 27,006.45 27,006.45 26,970.45 26,977.10 0.0K
09:17 26,982.25 26,988.10 26,971.10 26,975.80 0.0K
09:18 26,973.55 26,974.15 26,951.90 26,956.10 0.0K
09:19 26,950.80 26,974.60 26,950.80 26,968.05 0.0K
09:20 26,967.40 26,967.40 26,948.25 26,949.30 0.0K
09:21 26,946.00 26,949.70 26,941.50 26,943.70 0.0K
09:22 26,941.00 26,942.15 26,929.30 26,942.15 0.0K
09:23 26,940.05 26,954.55 26,940.05 26,954.55 0.0K
09:24 26,956.65 26,957.70 26,949.35 26,954.40 0.0K
09:25 26,948.60 26,950.00 26,935.20 26,937.35 0.0K
09:26 26,936.40 26,937.70 26,931.05 26,931.05 0.0K
09:27 26,920.15 26,933.75 26,916.40 26,933.75 0.0K
09:28 26,931.55 26,937.80 26,914.35 26,927.40 0.0K
09:29 26,922.75 26,925.05 26,910.60 26,925.05 0.0K
09:30 26,924.85 26,924.85 26,899.65 26,907.10 0.0K
09:31 26,901.80 26,913.75 26,901.40 26,913.75 0.0K
09:32 26,913.35 26,924.15 26,911.60 26,924.15 0.0K
09:33 26,917.45 26,922.15 26,910.80 26,921.65 0.0K
09:34 26,917.65 26,922.15 26,916.90 26,918.30 0.0K
09:35 26,916.60 26,927.10 26,916.60 26,923.20 0.0K
09:36 26,921.80 26,925.25 26,910.10 26,910.10 0.0K
09:37 26,908.30 26,923.15 26,907.65 26,921.10 0.0K
09:38 26,917.15 26,924.00 26,917.15 26,924.00 0.0K
09:39 26,922.45 26,924.95 26,916.85 26,923.45 0.0K
09:40 26,915.40 26,915.40 26,906.70 26,907.10 0.0K
09:41 26,904.05 26,914.15 26,899.80 26,911.90 0.0K
09:42 26,911.35 26,911.35 26,894.15 26,895.20 0.0K
09:43 26,893.95 26,913.20 26,893.95 26,909.75 0.0K
09:44 26,908.25 26,919.30 26,906.15 26,918.55 0.0K
09:45 26,917.65 26,917.65 26,907.00 26,909.85 0.0K
09:46 26,908.40 26,917.10 26,907.85 26,917.10 0.0K
09:47 26,915.35 26,920.80 26,909.50 26,918.35 0.0K
09:48 26,917.65 26,925.70 26,916.60 26,921.35 0.0K
09:49 26,923.20 26,927.40 26,919.00 26,923.15 0.0K
09:50 26,924.05 26,928.80 26,920.55 26,924.70 0.0K
09:51 26,919.15 26,922.70 26,912.00 26,915.80 0.0K
09:52 26,913.65 26,925.85 26,913.65 26,925.85 0.0K
09:53 26,923.45 26,933.35 26,921.90 26,930.90 0.0K
09:54 26,932.25 26,932.25 26,927.00 26,927.00 0.0K
09:55 26,926.00 26,932.10 26,926.00 26,932.00 0.0K
09:56 26,929.00 26,935.45 26,926.45 26,930.60 0.0K
09:57 26,928.40 26,936.90 26,923.25 26,936.90 0.0K
09:58 26,931.90 26,935.35 26,920.85 26,921.95 0.0K
09:59 26,925.40 26,933.45 26,925.40 26,932.00 0.0K
10:00 26,934.35 26,940.70 26,934.35 26,938.55 0.0K
10:01 26,937.60 26,942.80 26,923.65 26,926.50 0.0K
10:02 26,926.85 26,927.60 26,921.30 26,922.75 0.0K
10:03 26,924.40 26,934.15 26,921.55 26,933.45 0.0K
10:04 26,933.35 26,947.30 26,932.75 26,932.90 0.0K
10:05 26,929.95 26,936.35 26,929.65 26,936.35 0.0K
10:06 26,935.85 26,935.95 26,925.10 26,927.30 0.0K
10:07 26,928.60 26,929.90 26,922.60 26,923.75 0.0K
10:08 26,925.45 26,929.75 26,921.80 26,928.10 0.0K
10:09 26,928.75 26,933.00 26,926.45 26,926.60 0.0K
10:10 26,925.90 26,929.05 26,916.20 26,927.35 0.0K
10:11 26,928.60 26,931.40 26,921.55 26,921.55 0.0K
10:12 26,921.65 26,922.85 26,908.30 26,908.70 0.0K
10:13 26,907.60 26,913.55 26,907.00 26,910.20 0.0K
10:14 26,911.00 26,915.30 26,908.10 26,909.00 0.0K
10:15 26,906.40 26,907.75 26,899.30 26,903.45 0.0K
10:16 26,903.30 26,904.75 26,895.70 26,899.50 0.0K
10:17 26,900.55 26,915.25 26,900.55 26,914.75 0.0K
10:18 26,910.00 26,916.25 26,908.55 26,914.85 0.0K
10:19 26,907.50 26,910.95 26,903.05 26,904.40 0.0K
10:20 26,905.20 26,905.35 26,899.60 26,900.30 0.0K
10:21 26,897.90 26,909.10 26,896.00 26,905.50 0.0K
10:22 26,903.30 26,911.55 26,902.75 26,911.55 0.0K
10:23 26,908.10 26,912.85 26,899.35 26,899.35 0.0K
10:24 26,902.60 26,905.80 26,899.20 26,901.85 0.0K
10:25 26,898.80 26,905.45 26,897.50 26,902.20 0.0K
10:26 26,900.75 26,904.60 26,900.25 26,904.30 0.0K
10:27 26,901.35 26,902.85 26,898.30 26,899.80 0.0K
10:28 26,898.40 26,898.90 26,893.80 26,897.50 0.0K
10:29 26,895.20 26,898.35 26,891.40 26,898.35 0.0K
10:30 26,895.25 26,895.85 26,890.60 26,892.25 0.0K
10:31 26,893.90 26,900.15 26,889.35 26,896.35 0.0K
10:32 26,901.60 26,901.60 26,893.90 26,893.90 0.0K
10:33 26,892.90 26,892.90 26,878.80 26,878.80 0.0K
10:34 26,880.05 26,890.25 26,880.05 26,886.65 0.0K
10:35 26,885.70 26,889.25 26,880.45 26,888.50 0.0K
10:36 26,888.50 26,894.55 26,885.35 26,893.10 0.0K
10:37 26,889.95 26,894.00 26,885.15 26,885.15 0.0K
10:38 26,885.25 26,887.45 26,881.65 26,884.40 0.0K
10:39 26,883.15 26,888.35 26,881.45 26,882.80 0.0K
10:40 26,883.45 26,884.55 26,873.35 26,876.40 0.0K
10:41 26,870.45 26,870.45 26,849.40 26,853.45 0.0K
10:42 26,846.20 26,854.35 26,846.20 26,853.90 0.0K
10:43 26,855.45 26,859.05 26,852.65 26,855.90 0.0K
10:44 26,853.10 26,857.80 26,850.90 26,854.80 0.0K
10:45 26,851.00 26,851.00 26,839.20 26,839.20 0.0K
10:46 26,837.70 26,848.90 26,837.70 26,846.25 0.0K
10:47 26,845.45 26,846.90 26,841.75 26,842.60 0.0K
10:48 26,843.30 26,845.85 26,839.00 26,845.85 0.0K
10:49 26,845.20 26,848.10 26,840.65 26,842.60 0.0K
10:50 26,842.05 26,842.05 26,837.95 26,838.25 0.0K
10:51 26,839.10 26,842.10 26,834.00 26,838.70 0.0K
10:52 26,839.65 26,842.40 26,836.65 26,842.40 0.0K
10:53 26,841.35 26,850.75 26,837.35 26,844.70 0.0K
10:54 26,844.85 26,846.85 26,838.60 26,846.75 0.0K
10:55 26,843.70 26,853.30 26,843.70 26,850.30 0.0K
10:56 26,851.35 26,855.35 26,849.70 26,852.80 0.0K
10:57 26,853.20 26,859.40 26,852.75 26,857.25 0.0K
10:58 26,856.15 26,865.80 26,849.65 26,865.80 0.0K
10:59 26,865.95 26,877.60 26,863.30 26,877.60 0.0K
11:00 26,875.95 26,875.95 26,863.90 26,867.45 0.0K
11:01 26,867.35 26,867.35 26,856.40 26,858.05 0.0K
11:02 26,856.85 26,859.10 26,851.35 26,857.80 0.0K
11:03 26,857.10 26,857.55 26,843.85 26,844.75 0.0K
11:04 26,843.45 26,850.60 26,842.95 26,846.15 0.0K
11:05 26,845.85 26,859.65 26,845.85 26,859.50 0.0K
11:06 26,857.90 26,858.10 26,849.05 26,851.20 0.0K
11:07 26,852.00 26,854.30 26,839.05 26,839.05 0.0K
11:08 26,838.45 26,838.60 26,816.35 26,830.45 0.0K
11:09 26,829.65 26,830.20 26,823.00 26,828.70 0.0K
11:10 26,830.60 26,832.05 26,825.60 26,830.55 0.0K
11:11 26,828.15 26,840.70 26,827.20 26,837.85 0.0K
11:12 26,838.05 26,840.95 26,835.05 26,840.80 0.0K
11:13 26,837.25 26,845.65 26,836.50 26,841.35 0.0K
11:14 26,840.85 26,842.45 26,838.55 26,838.55 0.0K
11:15 26,838.10 26,846.15 26,837.45 26,846.15 0.0K
11:16 26,842.55 26,844.80 26,838.10 26,842.10 0.0K
11:17 26,839.80 26,842.70 26,835.95 26,836.95 0.0K
11:18 26,839.50 26,839.50 26,834.70 26,834.70 0.0K
11:19 26,834.55 26,839.15 26,834.55 26,835.05 0.0K
11:20 26,835.95 26,846.75 26,834.40 26,844.10 0.0K
11:21 26,842.80 26,848.20 26,837.85 26,844.85 0.0K
11:22 26,844.85 26,845.50 26,838.35 26,841.70 0.0K
11:23 26,839.90 26,842.20 26,839.20 26,841.70 0.0K
11:24 26,842.00 26,843.60 26,837.90 26,838.40 0.0K
11:25 26,839.30 26,839.30 26,834.15 26,837.55 0.0K
11:26 26,836.05 26,839.50 26,833.70 26,838.85 0.0K
11:27 26,839.35 26,840.85 26,836.45 26,838.15 0.0K
11:28 26,837.95 26,847.60 26,837.95 26,844.90 0.0K
11:29 26,843.55 26,850.15 26,843.55 26,846.30 0.0K
11:30 26,846.20 26,848.55 26,841.60 26,845.05 0.0K
11:31 26,843.35 26,847.95 26,841.80 26,847.95 0.0K
11:32 26,844.45 26,847.40 26,843.05 26,843.05 0.0K
11:33 26,842.60 26,844.90 26,838.40 26,842.55 0.0K
11:34 26,839.60 26,845.55 26,838.70 26,839.80 0.0K
11:35 26,839.05 26,841.50 26,836.55 26,838.85 0.0K
11:36 26,839.15 26,840.35 26,836.55 26,836.55 0.0K
11:37 26,835.65 26,836.25 26,830.95 26,833.05 0.0K
11:38 26,832.15 26,834.70 26,830.30 26,831.65 0.0K
11:39 26,831.30 26,834.50 26,829.65 26,834.05 0.0K
11:40 26,834.95 26,852.20 26,834.40 26,851.70 0.0K
11:41 26,853.05 26,853.05 26,845.35 26,845.35 0.0K
11:42 26,844.40 26,845.40 26,839.70 26,839.70 0.0K
11:43 26,840.75 26,843.50 26,834.15 26,835.30 0.0K
11:44 26,833.05 26,836.85 26,831.15 26,833.85 0.0K
11:45 26,835.10 26,845.15 26,833.70 26,841.80 0.0K
11:46 26,838.85 26,841.15 26,834.65 26,834.70 0.0K
11:47 26,837.35 26,839.70 26,835.90 26,837.05 0.0K
11:48 26,836.45 26,840.55 26,836.20 26,839.60 0.0K
11:49 26,840.10 26,840.50 26,834.65 26,835.95 0.0K
11:50 26,835.55 26,840.10 26,834.80 26,840.10 0.0K
11:51 26,838.25 26,841.50 26,837.40 26,837.80 0.0K
11:52 26,840.10 26,840.10 26,832.50 26,834.30 0.0K
11:53 26,835.25 26,836.55 26,829.30 26,829.30 0.0K
11:54 26,831.10 26,835.75 26,828.15 26,834.55 0.0K
11:55 26,833.60 26,838.95 26,833.55 26,835.05 0.0K
11:56 26,833.65 26,838.70 26,831.35 26,836.05 0.0K
11:57 26,834.90 26,836.30 26,829.25 26,833.70 0.0K
11:58 26,833.05 26,835.60 26,829.40 26,829.40 0.0K
11:59 26,830.40 26,830.40 26,821.05 26,824.95 0.0K
12:00 26,828.35 26,835.75 26,825.00 26,835.75 0.0K
12:01 26,836.50 26,840.00 26,834.35 26,840.00 0.0K
12:02 26,838.50 26,840.35 26,831.80 26,835.60 0.0K
12:03 26,834.05 26,838.55 26,824.55 26,827.90 0.0K
12:04 26,827.75 26,831.80 26,825.30 26,831.00 0.0K
12:05 26,829.10 26,829.10 26,818.85 26,821.20 0.0K
12:06 26,821.75 26,826.50 26,819.15 26,819.15 0.0K
12:07 26,818.60 26,819.50 26,811.55 26,817.15 0.0K
12:08 26,819.00 26,821.65 26,814.50 26,814.50 0.0K
12:09 26,813.85 26,819.50 26,811.45 26,818.50 0.0K
12:10 26,817.75 26,826.80 26,815.25 26,826.80 0.0K
12:11 26,821.85 26,834.35 26,821.85 26,833.65 0.0K
12:12 26,838.05 26,840.15 26,833.10 26,839.35 0.0K
12:13 26,838.00 26,840.95 26,835.70 26,839.70 0.0K
12:14 26,839.95 26,843.90 26,839.45 26,843.90 0.0K
12:15 26,842.50 26,848.25 26,842.00 26,845.55 0.0K
12:16 26,844.35 26,851.05 26,844.35 26,851.00 0.0K
12:17 26,848.00 26,853.70 26,847.90 26,849.90 0.0K
12:18 26,849.70 26,852.85 26,848.95 26,851.80 0.0K
12:19 26,852.75 26,853.40 26,850.20 26,851.70 0.0K
12:20 26,849.35 26,857.55 26,849.35 26,855.20 0.0K
12:21 26,852.80 26,858.50 26,849.40 26,855.80 0.0K
12:22 26,859.10 26,860.05 26,853.30 26,858.35 0.0K
12:23 26,860.25 26,863.05 26,850.35 26,850.35 0.0K
12:24 26,848.30 26,853.50 26,846.20 26,849.00 0.0K
12:25 26,849.05 26,849.95 26,844.10 26,844.10 0.0K
12:26 26,845.50 26,849.90 26,843.80 26,847.65 0.0K
12:27 26,846.90 26,848.50 26,842.45 26,847.55 0.0K
12:28 26,845.70 26,848.70 26,840.90 26,845.65 0.0K
12:29 26,845.05 26,851.60 26,844.60 26,846.75 0.0K
12:30 26,846.40 26,851.60 26,844.45 26,849.30 0.0K
12:31 26,851.10 26,855.75 26,848.65 26,850.20 0.0K
12:32 26,849.20 26,850.75 26,844.30 26,844.75 0.0K
12:33 26,841.20 26,847.35 26,841.20 26,845.10 0.0K
12:34 26,844.50 26,851.80 26,842.35 26,851.80 0.0K
12:35 26,854.20 26,858.50 26,849.25 26,849.25 0.0K
12:36 26,850.65 26,854.75 26,848.45 26,851.35 0.0K
12:37 26,849.10 26,852.20 26,848.00 26,850.10 0.0K
12:38 26,853.35 26,854.70 26,843.25 26,843.25 0.0K
12:39 26,840.75 26,845.30 26,837.95 26,841.75 0.0K
12:40 26,840.30 26,840.30 26,829.70 26,829.85 0.0K
12:41 26,830.10 26,843.85 26,830.10 26,843.55 0.0K
12:42 26,841.75 26,842.45 26,832.65 26,835.35 0.0K
12:43 26,833.65 26,836.35 26,828.45 26,835.00 0.0K
12:44 26,832.65 26,834.25 26,828.65 26,831.05 0.0K
12:45 26,829.95 26,830.60 26,823.05 26,826.25 0.0K
12:46 26,824.50 26,831.65 26,823.25 26,825.00 0.0K
12:47 26,823.50 26,828.65 26,821.10 26,828.00 0.0K
12:48 26,826.75 26,833.60 26,826.75 26,832.75 0.0K
12:49 26,829.40 26,831.95 26,827.20 26,830.70 0.0K
12:50 26,832.50 26,835.55 26,828.45 26,834.55 0.0K
12:51 26,834.35 26,840.90 26,834.35 26,839.00 0.0K
12:52 26,838.20 26,840.25 26,833.00 26,837.05 0.0K
12:53 26,836.35 26,841.05 26,834.30 26,840.85 0.0K
12:54 26,836.90 26,844.80 26,836.70 26,843.10 0.0K
12:55 26,839.90 26,849.35 26,839.90 26,846.15 0.0K
12:56 26,845.75 26,848.55 26,843.60 26,845.85 0.0K
12:57 26,841.80 26,851.05 26,841.80 26,851.05 0.0K
12:58 26,846.70 26,853.30 26,846.70 26,852.05 0.0K
12:59 26,850.40 26,854.50 26,846.75 26,852.75 0.0K
13:00 26,854.70 26,860.80 26,853.25 26,860.80 0.0K
13:01 26,858.25 26,862.10 26,856.10 26,856.20 0.0K
13:02 26,858.10 26,860.15 26,854.85 26,859.15 0.0K
13:03 26,856.70 26,862.50 26,854.85 26,861.80 0.0K
13:04 26,860.30 26,864.60 26,858.60 26,858.60 0.0K
13:05 26,859.60 26,864.65 26,858.90 26,864.15 0.0K
13:06 26,867.65 26,867.65 26,861.55 26,865.55 0.0K
13:07 26,862.30 26,864.70 26,855.50 26,860.35 0.0K
13:08 26,860.00 26,864.85 26,858.80 26,860.65 0.0K
13:09 26,861.65 26,863.65 26,854.80 26,856.40 0.0K
13:10 26,859.15 26,865.05 26,854.40 26,863.00 0.0K
13:11 26,861.35 26,864.20 26,860.25 26,860.25 0.0K
13:12 26,860.45 26,864.40 26,860.05 26,864.20 0.0K
13:13 26,863.40 26,869.00 26,863.40 26,867.60 0.0K
13:14 26,867.65 26,880.85 26,867.65 26,877.25 0.0K
13:15 26,880.00 26,880.45 26,872.90 26,877.95 0.0K
13:16 26,879.45 26,887.35 26,879.45 26,887.00 0.0K
13:17 26,888.10 26,899.95 26,887.90 26,897.30 0.0K
13:18 26,898.90 26,901.05 26,888.70 26,891.95 0.0K
13:19 26,893.35 26,893.35 26,887.40 26,888.75 0.0K
13:20 26,887.75 26,889.05 26,884.65 26,887.00 0.0K
13:21 26,884.25 26,888.90 26,879.70 26,883.35 0.0K
13:22 26,885.65 26,888.70 26,882.20 26,888.70 0.0K
13:23 26,888.00 26,892.85 26,887.60 26,887.75 0.0K
13:24 26,888.35 26,890.80 26,883.50 26,883.50 0.0K
13:25 26,882.75 26,888.75 26,876.70 26,878.10 0.0K
13:26 26,875.65 26,884.20 26,875.65 26,878.70 0.0K
13:27 26,880.45 26,882.00 26,873.90 26,873.90 0.0K
13:28 26,874.00 26,881.85 26,869.60 26,878.00 0.0K
13:29 26,876.10 26,889.00 26,876.10 26,889.00 0.0K
13:30 26,888.25 26,892.35 26,886.95 26,892.35 0.0K
13:31 26,891.30 26,896.30 26,887.55 26,889.55 0.0K
13:32 26,887.35 26,889.25 26,882.15 26,884.25 0.0K
13:33 26,884.95 26,889.10 26,881.20 26,887.00 0.0K
13:34 26,885.35 26,890.30 26,879.95 26,886.25 0.0K
13:35 26,883.25 26,883.25 26,872.85 26,879.65 0.0K
13:36 26,882.85 26,885.45 26,876.30 26,885.30 0.0K
13:37 26,883.95 26,885.20 26,879.60 26,885.20 0.0K
13:38 26,883.60 26,886.35 26,877.55 26,877.80 0.0K
13:39 26,877.30 26,878.20 26,873.90 26,874.65 0.0K
13:40 26,875.30 26,882.30 26,872.80 26,877.90 0.0K
13:41 26,878.00 26,880.85 26,877.15 26,880.85 0.0K
13:42 26,881.50 26,881.50 26,871.65 26,873.00 0.0K
13:43 26,872.65 26,876.80 26,871.60 26,873.85 0.0K
13:44 26,872.25 26,873.85 26,866.60 26,867.45 0.0K
13:45 26,867.65 26,868.45 26,862.20 26,865.15 0.0K
13:46 26,866.00 26,866.95 26,857.05 26,857.05 0.0K
13:47 26,854.95 26,860.70 26,854.35 26,854.85 0.0K
13:48 26,854.40 26,862.10 26,852.60 26,859.75 0.0K
13:49 26,859.95 26,860.05 26,851.30 26,854.50 0.0K
13:50 26,853.50 26,855.00 26,847.45 26,850.45 0.0K
13:51 26,850.70 26,861.25 26,850.70 26,860.90 0.0K
13:52 26,856.75 26,867.95 26,855.90 26,864.25 0.0K
13:53 26,864.65 26,871.55 26,864.65 26,868.80 0.0K
13:54 26,867.65 26,870.35 26,866.25 26,868.10 0.0K
13:55 26,869.95 26,874.85 26,869.00 26,870.60 0.0K
13:56 26,870.25 26,871.30 26,856.80 26,856.80 0.0K
13:57 26,857.50 26,860.55 26,854.30 26,859.95 0.0K
13:58 26,862.30 26,862.30 26,856.45 26,860.15 0.0K
13:59 26,861.75 26,862.95 26,853.30 26,853.95 0.0K
14:00 26,854.85 26,854.85 26,848.85 26,851.50 0.0K
14:01 26,854.30 26,857.50 26,847.80 26,851.05 0.0K
14:02 26,852.85 26,854.45 26,848.05 26,850.35 0.0K
14:03 26,850.35 26,852.70 26,847.95 26,848.95 0.0K
14:04 26,850.65 26,852.75 26,847.45 26,848.45 0.0K
14:05 26,850.05 26,851.00 26,846.10 26,849.50 0.0K
14:06 26,848.65 26,849.65 26,837.20 26,838.00 0.0K
14:07 26,842.50 26,844.05 26,836.40 26,841.60 0.0K
14:08 26,842.35 26,842.85 26,836.75 26,839.50 0.0K
14:09 26,842.85 26,846.40 26,835.20 26,838.90 0.0K
14:10 26,838.90 26,841.70 26,834.05 26,837.65 0.0K
14:11 26,840.20 26,840.20 26,832.30 26,836.75 0.0K
14:12 26,835.75 26,839.50 26,834.60 26,835.90 0.0K
14:13 26,838.20 26,841.65 26,831.65 26,832.40 0.0K
14:14 26,832.60 26,833.35 26,821.70 26,826.85 0.0K
14:15 26,826.20 26,830.05 26,825.35 26,828.40 0.0K
14:16 26,828.30 26,831.40 26,824.95 26,829.85 0.0K
14:17 26,830.10 26,832.70 26,824.10 26,832.70 0.0K
14:18 26,832.05 26,836.15 26,829.50 26,835.15 0.0K
14:19 26,839.45 26,843.80 26,833.10 26,833.10 0.0K
14:20 26,834.95 26,834.95 26,813.80 26,815.15 0.0K
14:21 26,820.70 26,825.65 26,815.70 26,820.30 0.0K
14:22 26,820.00 26,823.65 26,818.65 26,822.75 0.0K
14:23 26,820.55 26,824.15 26,819.10 26,824.15 0.0K
14:24 26,825.70 26,825.70 26,813.10 26,822.55 0.0K
14:25 26,822.65 26,822.65 26,816.20 26,818.20 0.0K
14:26 26,817.15 26,821.85 26,814.75 26,816.40 0.0K
14:27 26,819.60 26,819.60 26,812.70 26,817.15 0.0K
14:28 26,817.95 26,823.00 26,813.80 26,816.05 0.0K
14:29 26,819.45 26,822.10 26,817.10 26,817.85 0.0K
14:30 26,822.00 26,825.65 26,815.65 26,819.30 0.0K
14:31 26,820.90 26,820.90 26,811.75 26,812.65 0.0K
14:32 26,813.30 26,813.60 26,803.90 26,805.80 0.0K
14:33 26,808.60 26,814.50 26,806.80 26,809.85 0.0K
14:34 26,809.30 26,814.10 26,804.90 26,810.80 0.0K
14:35 26,808.75 26,820.60 26,807.45 26,820.60 0.0K
14:36 26,815.70 26,825.10 26,815.70 26,820.80 0.0K
14:37 26,820.80 26,824.70 26,819.05 26,823.15 0.0K
14:38 26,823.65 26,830.90 26,820.10 26,830.90 0.0K
14:39 26,828.00 26,839.65 26,826.30 26,836.90 0.0K
14:40 26,834.70 26,838.05 26,828.00 26,833.95 0.0K
14:41 26,833.85 26,833.85 26,806.60 26,807.35 0.0K
14:42 26,810.75 26,814.00 26,804.10 26,804.70 0.0K
14:43 26,803.30 26,812.45 26,802.75 26,812.45 0.0K
14:44 26,816.05 26,821.25 26,813.45 26,818.55 0.0K
14:45 26,819.00 26,825.45 26,818.30 26,823.55 0.0K
14:46 26,824.85 26,826.25 26,818.95 26,823.15 0.0K
14:47 26,821.65 26,825.50 26,815.30 26,815.30 0.0K
14:48 26,820.60 26,820.60 26,815.35 26,818.85 0.0K
14:49 26,818.15 26,818.45 26,813.45 26,818.45 0.0K
14:50 26,817.65 26,824.30 26,817.65 26,822.95 0.0K
14:51 26,823.90 26,828.10 26,821.50 26,825.10 0.0K
14:52 26,827.00 26,827.00 26,819.60 26,824.75 0.0K
14:53 26,825.10 26,831.65 26,824.55 26,829.55 0.0K
14:54 26,827.10 26,830.20 26,822.05 26,822.05 0.0K
14:55 26,821.50 26,825.15 26,819.60 26,822.20 0.0K
14:56 26,824.30 26,824.50 26,820.20 26,823.10 0.0K
14:57 26,823.00 26,823.00 26,812.40 26,813.80 0.0K
14:58 26,811.35 26,814.35 26,809.25 26,812.50 0.0K
14:59 26,810.10 26,814.25 26,807.70 26,809.95 0.0K
15:00 26,808.10 26,815.35 26,805.80 26,813.45 0.0K
15:01 26,814.60 26,814.60 26,792.15 26,796.35 0.0K
15:02 26,796.55 26,803.80 26,794.35 26,803.60 0.0K
15:03 26,804.35 26,814.75 26,801.50 26,814.75 0.0K
15:04 26,814.40 26,830.00 26,814.40 26,824.35 0.0K
15:05 26,825.45 26,833.35 26,822.75 26,824.30 0.0K
15:06 26,825.10 26,827.10 26,816.40 26,818.55 0.0K
15:07 26,818.35 26,826.30 26,818.35 26,824.80 0.0K
15:08 26,821.30 26,829.00 26,819.45 26,827.20 0.0K
15:09 26,829.25 26,836.35 26,829.25 26,835.90 0.0K
15:10 26,836.15 26,836.15 26,828.40 26,830.70 0.0K
15:11 26,831.10 26,831.70 26,827.35 26,828.50 0.0K
15:12 26,828.65 26,829.40 26,825.50 26,828.15 0.0K
15:13 26,826.50 26,833.15 26,826.50 26,831.80 0.0K
15:14 26,832.15 26,835.65 26,830.30 26,830.70 0.0K
15:15 26,830.95 26,838.35 26,829.60 26,837.75 0.0K
15:16 26,838.95 26,838.95 26,828.50 26,830.45 0.0K
15:17 26,829.15 26,833.05 26,825.40 26,825.40 0.0K
15:18 26,826.75 26,828.10 26,817.35 26,817.40 0.0K
15:19 26,817.40 26,819.70 26,814.70 26,816.00 0.0K
15:20 26,820.85 26,829.90 26,820.85 26,821.50 0.0K
15:21 26,823.90 26,826.70 26,819.70 26,825.00 0.0K
15:22 26,823.70 26,832.75 26,822.10 26,830.70 0.0K
15:23 26,832.20 26,834.65 26,827.35 26,834.05 0.0K
15:24 26,833.90 26,838.70 26,830.10 26,838.50 0.0K
15:25 26,840.60 26,842.35 26,833.75 26,839.90 0.0K
15:26 26,839.90 26,839.90 26,829.70 26,829.80 0.0K
15:27 26,828.20 26,836.95 26,826.40 26,832.65 0.0K
15:28 26,835.85 26,836.35 26,826.40 26,829.90 0.0K
15:29 26,832.25 26,841.75 26,823.60 26,824.60 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 26,528.85 26,563.75 26,316.40 26,411.30 0.0M
2025-09-26 26,685.05 26,742.85 26,458.00 26,488.45 0.0M
2025-09-25 26,786.70 26,902.75 26,743.60 26,787.50 0.0M
2025-09-24 26,967.75 27,023.85 26,789.85 26,824.60 0.0M
2025-09-23 26,906.55 27,098.35 26,835.90 27,057.40 0.0M
2025-09-22 26,968.45 27,072.75 26,881.30 26,915.05 0.0M
2025-09-19 27,114.15 27,126.80 26,918.15 26,972.40 0.0M
2025-09-18 27,157.15 27,172.25 27,039.15 27,148.00 0.0M
2025-09-17 26,943.80 27,063.85 26,936.40 27,028.20 0.0M
2025-09-16 26,680.60 26,963.60 26,680.60 26,927.85 0.0M
2025-09-15 26,741.35 26,820.80 26,698.20 26,718.70 0.0M
2025-09-12 26,661.50 26,757.15 26,607.70 26,717.80 0.0M
2025-09-11 26,484.50 26,669.25 26,477.00 26,609.80 0.0M
2025-09-10 26,553.95 26,603.80 26,472.10 26,531.55 0.0M
2025-09-09 26,401.65 26,419.75 26,286.50 26,368.55 0.0M
2025-09-08 26,367.70 26,496.25 26,271.50 26,334.80 106.0M
2025-09-05 26,390.00 26,391.25 26,149.10 26,337.55 0.0M
2025-09-04 26,420.30 26,456.00 26,239.40 26,286.15 0.0M
2025-09-03 26,082.05 26,314.55 26,046.80 26,282.20 0.0M
2025-09-02 26,284.35 26,349.65 26,036.35 26,089.70 0.0M
2025-09-01 26,066.90 26,286.30 26,066.10 26,272.45 0.0M
2025-08-29 26,037.25 26,311.05 26,026.85 26,058.20 0.0M
2025-08-28 26,266.70 26,330.30 26,045.80 26,074.05 0.0M
2025-08-26 26,627.70 26,658.20 26,315.65 26,340.45 0.0M
2025-08-25 26,740.60 26,778.25 26,653.70 26,696.50 0.0M
2025-08-22 26,921.95 26,951.45 26,665.25 26,691.85 0.0M
2025-08-21 27,108.30 27,118.50 26,945.95 26,976.90 0.0M
2025-08-20 26,972.05 26,998.45 26,897.90 26,940.10 0.0M
2025-08-19 26,858.00 27,094.05 26,854.25 27,037.30 0.0M
2025-08-18 26,945.05 27,097.10 26,895.90 26,924.20 0.0M
2025-08-14 26,607.60 26,748.20 26,597.40 26,655.00 0.0M
2025-08-13 26,689.25 26,689.40 26,564.35 26,643.60 0.0M
2025-08-12 26,741.40 26,817.25 26,540.30 26,560.95 0.0M
2025-08-11 26,568.90 26,885.40 26,513.30 26,779.00 0.0M
2025-08-08 26,889.80 26,934.45 26,518.90 26,564.70 0.0M
2025-08-07 26,728.05 26,951.40 26,658.50 26,901.10 0.0M
2025-08-06 26,870.05 26,947.80 26,803.50 26,850.65 0.0M
2025-08-05 26,940.25 26,998.65 26,785.75 26,873.75 0.0M
2025-08-04 26,875.40 27,009.45 26,824.15 26,955.45 0.0M
2025-08-01 27,055.40 27,163.55 26,893.80 26,920.35 0.0M
2025-07-31 26,912.55 27,315.70 26,854.00 27,085.45 0.0M
2025-07-30 27,201.85 27,203.60 27,073.40 27,119.45 0.0M
2025-07-29 27,067.05 27,189.25 27,003.10 27,153.40 0.0M
2025-07-28 27,317.75 27,409.75 27,099.00 27,148.25 0.0M
2025-07-25 27,882.20 27,889.35 27,534.75 27,604.15 0.0M
2025-07-24 28,069.30 28,069.30 27,846.25 27,874.50 0.0M
2025-07-23 27,943.60 28,076.40 27,838.45 28,036.95 0.0M
2025-07-22 28,021.30 28,035.55 27,814.40 27,845.45 0.0M
2025-07-21 27,618.85 27,897.00 27,481.50 27,881.00 0.0M
2025-07-18 27,616.25 27,735.20 27,501.05 27,534.50 0.0M
2025-07-17 28,108.80 28,130.15 27,918.10 27,943.35 0.0M
2025-07-16 28,126.25 28,174.60 28,014.00 28,107.55 0.0M
2025-07-15 28,055.50 28,213.60 28,037.70 28,098.50 0.0M
2025-07-14 28,114.60 28,129.90 27,960.60 28,060.70 0.0M
2025-07-11 28,047.95 28,187.65 27,998.15 28,075.20 0.0M
2025-07-10 28,302.30 28,327.65 28,052.25 28,099.80 0.0M
2025-07-09 28,197.95 28,264.70 28,132.40 28,236.00 0.0M
2025-07-08 28,122.45 28,309.05 28,097.55 28,241.40 0.0M
2025-07-07 28,020.05 28,115.00 27,963.55 28,055.70 0.0M
2025-07-04 27,981.70 28,081.90 27,844.25 28,065.85 0.0M
2025-07-03 28,078.05 28,171.00 27,954.80 27,977.45 0.0M
2025-07-02 28,361.00 28,385.05 28,032.95 28,106.35 0.0M
2025-07-01 28,289.15 28,314.00 28,149.90 28,288.95 0.0M
2025-06-30 28,546.05 28,577.65 28,189.95 28,254.60 0.0M
2025-06-27 28,430.55 28,538.30 28,266.45 28,506.10 0.0M
2025-06-26 28,166.70 28,444.10 28,078.15 28,417.00 0.0M
2025-06-25 28,176.20 28,211.30 28,086.90 28,126.45 0.0M
2025-06-24 28,162.85 28,311.05 28,019.65 28,135.05 0.0M
2025-06-23 27,776.05 28,004.15 27,724.55 27,931.15 0.0M
2025-06-20 27,675.90 28,020.00 27,675.80 27,978.90 0.0M
2025-06-19 27,754.65 27,870.45 27,636.70 27,694.60 0.0M
2025-06-18 27,577.35 27,793.70 27,549.60 27,776.60 0.0M
2025-06-17 27,768.60 27,843.80 27,636.30 27,667.40 0.0M
2025-06-16 27,546.35 27,797.30 27,448.35 27,765.60 0.0M
2025-06-13 27,320.20 27,619.95 27,320.20 27,527.90 0.0M
2025-06-12 27,999.45 28,068.95 27,732.40 27,779.55 0.0M
2025-06-11 28,068.80 28,156.15 27,965.50 28,000.65 0.0M
2025-06-10 28,200.70 28,207.30 28,013.00 28,073.70 0.0M
2025-06-09 28,122.60 28,185.05 28,000.05 28,120.40 0.0M
2025-06-06 27,319.00 27,893.55 27,237.45 27,832.50 0.0M
2025-06-05 27,440.95 27,511.65 27,295.45 27,342.40 0.0M
2025-06-04 27,366.70 27,446.95 27,249.65 27,368.95 0.0M
2025-06-03 27,725.35 27,725.55 27,292.30 27,346.35 0.0M
2025-06-02 27,482.25 27,705.30 27,354.10 27,670.10 0.0M
2025-05-30 27,651.60 27,707.30 27,488.05 27,576.65 0.0M
2025-05-29 27,575.50 27,760.45 27,394.70 27,629.20 0.0M
2025-05-28 27,516.95 27,611.65 27,471.05 27,502.55 0.0M
2025-05-27 27,603.85 27,802.65 27,381.65 27,532.80 0.0M
2025-05-26 27,669.30 27,837.80 27,548.45 27,659.60 0.0M
2025-05-23 27,323.40 27,644.30 27,290.40 27,621.35 0.0M
2025-05-22 27,301.55 27,358.15 27,117.50 27,325.45 0.0M
2025-05-21 27,434.40 27,545.85 27,192.90 27,385.75 0.0M
2025-05-20 27,652.40 27,707.80 27,330.90 27,355.80 0.0M
2025-05-19 27,643.40 27,796.25 27,601.95 27,640.90 0.0M
2025-05-16 27,578.60 27,693.15 27,545.20 27,671.65 0.0M
2025-05-15 27,354.90 27,728.55 27,161.45 27,646.70 0.0M
2025-05-14 27,436.90 27,524.85 27,204.40 27,348.50 0.0M
2025-05-13 27,623.85 27,740.65 27,373.75 27,401.60 0.0M
2025-05-12 27,400.80 27,735.15 27,336.10 27,675.70 0.0M
2025-05-09 26,759.20 27,021.75 26,742.05 26,807.45 0.0M
2025-05-08 27,274.90 27,390.75 27,030.00 27,157.50 0.0M
2025-05-07 26,873.15 27,223.05 26,813.00 27,183.80 0.0M
2025-05-06 27,247.95 27,297.45 26,953.10 26,997.65 0.0M
2025-05-05 27,336.75 27,461.70 27,087.75 27,177.20 0.0M
2025-05-02 27,437.25 27,774.90 27,343.10 27,396.40 0.0M
2025-04-30 27,509.00 27,589.60 27,279.10 27,450.30 0.0M
2025-04-29 27,613.50 27,819.35 27,459.95 27,513.90 0.0M
2025-04-28 27,168.90 27,641.20 27,150.85 27,578.20 0.0M
2025-04-25 27,470.80 27,513.40 26,916.15 27,198.55 0.0M
2025-04-24 27,479.30 27,734.10 27,479.30 27,550.65 0.0M
2025-04-23 28,050.40 28,050.40 27,515.95 27,612.35 0.0M
2025-04-22 27,759.00 27,973.35 27,656.90 27,820.85 0.0M
2025-04-21 27,479.25 27,853.85 27,370.05 27,727.30 0.0M
2025-04-17 26,533.70 27,225.05 26,480.35 27,149.75 0.0M
2025-04-16 26,267.80 26,583.10 26,155.95 26,556.60 0.0M
2025-04-15 25,983.90 26,160.45 25,796.85 26,102.90 0.0M
2025-04-11 25,159.15 25,506.30 25,159.15 25,388.20 0.0M
2025-04-09 25,067.90 25,096.55 24,829.95 25,003.15 0.0M
2025-04-08 25,031.85 25,248.25 24,850.35 25,083.05 0.0M
2025-04-07 24,535.70 25,084.20 24,399.85 24,768.55 0.0M
2025-04-04 25,709.95 25,784.35 25,565.05 25,659.85 0.0M
2025-04-03 25,393.40 25,706.65 25,386.70 25,693.20 0.0M
2025-04-02 25,473.10 25,635.90 25,442.95 25,610.60 0.0M
2025-04-01 25,573.35 25,783.50 25,345.05 25,422.75 0.0M
2025-03-28 25,717.20 25,855.55 25,621.55 25,733.35 0.0M
2025-03-27 25,566.70 25,806.15 25,536.60 25,695.70 0.0M
2025-03-26 25,864.90 25,944.15 25,530.15 25,627.75 0.0M
2025-03-25 25,948.10 26,041.75 25,751.80 25,861.05 0.0M
2025-03-24 25,442.35 25,901.55 25,344.20 25,842.85 0.0M
2025-03-21 24,872.80 25,298.25 24,844.20 25,232.70 0.0M
2025-03-20 24,881.60 24,961.55 24,775.45 24,913.10 0.0M
2025-03-19 24,679.10 24,836.60 24,630.10 24,762.20 0.0M
2025-03-18 24,389.90 24,679.20 24,319.55 24,642.60 0.0M
2025-03-17 24,030.80 24,232.60 24,020.15 24,181.05 0.0M
2025-03-13 24,047.10 24,085.35 23,930.85 23,955.70 0.0M
2025-03-12 23,820.00 24,082.80 23,799.70 23,990.25 0.0M
2025-03-11 23,951.70 24,018.65 23,783.15 23,817.20 0.0M
2025-03-10 24,183.85 24,328.95 24,100.55 24,151.65 0.0M
2025-03-07 24,250.60 24,392.40 24,196.45 24,292.95 0.0M
2025-03-06 24,377.10 24,401.85 24,143.45 24,324.50 0.0M
2025-03-05 24,093.50 24,344.35 24,074.35 24,238.15 0.0M
2025-03-04 24,028.55 24,174.50 24,020.60 24,107.25 0.0M
2025-03-03 24,274.65 24,315.15 23,950.05 24,125.95 0.0M
2025-02-28 24,312.25 24,377.50 24,129.85 24,225.15 0.0M
2025-02-27 24,442.40 24,577.65 24,382.70 24,443.70 0.0M
2025-02-25 24,383.40 24,468.35 24,345.15 24,386.55 0.0M
2025-02-24 24,307.30 24,425.95 24,165.10 24,382.20 0.0M
2025-02-21 24,573.10 24,642.40 24,371.70 24,476.90 0.0M
2025-02-20 24,665.75 24,730.45 24,570.10 24,659.30 0.0M
2025-02-19 24,434.35 24,802.55 24,382.55 24,778.10 0.0M
2025-02-18 24,524.15 24,601.35 24,346.95 24,500.60 0.0M
2025-02-17 24,416.50 24,576.20 24,242.60 24,549.60 0.0M
2025-02-14 24,717.85 24,765.40 24,308.85 24,513.10 0.0M
2025-02-13 24,645.60 24,873.05 24,611.90 24,669.00 0.0M
2025-02-12 24,543.35 24,720.95 24,228.75 24,628.55 0.0M
2025-02-11 24,796.45 24,847.80 24,449.85 24,568.40 0.0M
2025-02-10 24,881.10 24,936.40 24,717.10 24,870.90 0.0M
2025-02-07 24,932.50 25,025.75 24,763.45 24,924.40 0.0M
2025-02-06 24,881.60 24,938.05 24,736.85 24,907.55 0.0M
2025-02-05 24,882.95 24,944.80 24,784.65 24,831.35 0.0M
2025-02-04 24,404.45 24,795.40 24,362.10 24,768.50 0.0M
2025-02-03 24,191.00 24,356.15 24,145.00 24,265.45 0.0M
2025-02-01 24,373.90 24,626.85 24,122.65 24,425.50 0.0M
2025-01-31 24,244.55 24,423.70 24,165.65 24,386.00 0.0M
2025-01-30 24,233.45 24,338.05 24,152.00 24,261.75 0.0M
2025-01-29 24,072.75 24,238.25 24,014.30 24,222.55 0.0M
2025-01-28 23,878.40 24,212.50 23,769.70 24,022.85 0.0M
2025-01-27 23,538.55 23,712.55 23,508.05 23,634.35 0.0M
2025-01-24 23,835.80 24,027.50 23,680.40 23,750.45 0.0M
2025-01-23 23,947.35 24,051.15 23,857.45 23,870.45 0.0M
2025-01-22 23,942.10 23,993.95 23,700.65 23,965.95 0.0M
2025-01-21 24,314.40 24,314.40 23,803.10 23,869.30 0.0M
2025-01-20 24,015.40 24,358.40 23,911.00 24,242.65 0.0M
2025-01-17 23,954.00 24,018.25 23,558.25 23,680.05 0.0M
2025-01-16 24,131.00 24,290.25 24,095.20 24,206.40 0.0M
2025-01-15 24,011.90 24,150.60 23,854.30 23,987.95 0.0M
2025-01-14 23,839.35 24,128.85 23,817.95 23,992.10 0.0M
2025-01-13 23,663.95 23,950.40 23,648.80 23,722.60 0.0M
2025-01-10 24,294.00 24,327.55 23,879.10 23,931.15 0.0M
2025-01-09 24,443.75 24,520.85 24,241.55 24,354.45 0.0M
2025-01-08 24,582.40 24,642.00 24,251.95 24,462.85 0.0M
2025-01-07 24,548.55 24,708.10 24,488.60 24,581.95 0.0M
2025-01-06 24,994.35 25,012.95 24,397.50 24,489.80 0.0M
2025-01-03 25,247.75 25,253.45 24,976.60 25,018.10 0.0M
2025-01-02 24,929.50 25,272.40 24,915.80 25,244.25 0.0M
2025-01-01 24,761.20 25,010.95 24,603.55 24,893.55 0.0M