Nifty PSE (NIFTYPSE)

NIFTYPSE
🏛️ India →
9,800.85
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:07 9,581.20 9,581.20 9,581.20 9,581.20 0.0K
09:15 9,582.90 9,586.20 9,578.60 9,579.80 1,466.7K
09:16 9,583.20 9,596.45 9,583.20 9,591.00 1,122.7K
09:17 9,586.45 9,586.70 9,582.05 9,584.45 883.9K
09:18 9,583.75 9,583.75 9,571.45 9,581.05 1,058.7K
09:19 9,577.65 9,578.65 9,561.00 9,561.75 823.9K
09:20 9,560.85 9,573.45 9,559.05 9,571.70 600.8K
09:21 9,570.30 9,573.30 9,567.95 9,573.30 582.2K
09:22 9,573.70 9,575.45 9,564.70 9,570.10 611.3K
09:23 9,570.50 9,571.30 9,567.10 9,571.05 397.5K
09:24 9,569.35 9,580.90 9,569.35 9,580.90 570.8K
09:25 9,579.80 9,586.00 9,578.80 9,584.55 419.9K
09:26 9,584.75 9,585.40 9,580.90 9,581.55 396.2K
09:27 9,582.25 9,590.95 9,582.25 9,583.45 586.2K
09:28 9,582.60 9,583.10 9,578.50 9,579.60 361.3K
09:29 9,579.25 9,585.25 9,577.20 9,585.25 349.5K
09:30 9,584.45 9,588.55 9,580.00 9,588.55 402.4K
09:31 9,589.95 9,592.30 9,588.80 9,590.20 595.1K
09:32 9,591.20 9,591.45 9,589.35 9,590.20 332.9K
09:33 9,590.35 9,590.35 9,586.80 9,586.80 219.0K
09:34 9,586.70 9,586.70 9,576.35 9,578.50 519.2K
09:35 9,578.20 9,578.20 9,570.00 9,570.00 365.7K
09:36 9,569.30 9,570.80 9,566.90 9,569.60 533.4K
09:37 9,569.25 9,569.55 9,566.10 9,567.65 439.9K
09:38 9,566.90 9,569.25 9,566.65 9,567.95 313.3K
09:39 9,567.30 9,567.30 9,562.70 9,562.70 642.0K
09:40 9,562.55 9,563.25 9,560.60 9,561.70 366.3K
09:41 9,561.95 9,563.70 9,561.95 9,563.55 505.7K
09:42 9,562.70 9,568.25 9,561.50 9,568.25 305.6K
09:43 9,569.55 9,575.85 9,569.55 9,575.50 403.7K
09:44 9,575.00 9,575.25 9,570.25 9,571.80 214.1K
09:45 9,572.55 9,576.50 9,572.55 9,575.60 287.9K
09:46 9,576.25 9,578.00 9,575.60 9,576.75 206.5K
09:47 9,576.65 9,578.85 9,576.10 9,576.75 482.6K
09:48 9,576.75 9,578.10 9,576.00 9,577.60 231.6K
09:49 9,578.00 9,580.00 9,578.00 9,579.30 243.8K
09:50 9,579.15 9,581.85 9,579.15 9,581.45 342.6K
09:51 9,580.85 9,584.40 9,580.45 9,584.05 370.9K
09:52 9,583.65 9,589.90 9,583.65 9,588.50 340.2K
09:53 9,588.80 9,596.60 9,588.80 9,594.95 386.9K
09:54 9,595.10 9,595.60 9,593.95 9,595.00 438.1K
09:55 9,597.45 9,599.75 9,597.05 9,597.10 364.2K
09:56 9,597.65 9,597.65 9,594.50 9,594.75 298.1K
09:57 9,594.60 9,600.85 9,594.55 9,600.35 369.4K
09:58 9,600.15 9,602.40 9,599.20 9,602.20 348.1K
09:59 9,601.75 9,602.25 9,599.80 9,601.00 256.2K
10:00 9,601.50 9,606.85 9,601.50 9,606.80 484.0K
10:01 9,607.20 9,612.25 9,607.20 9,612.25 403.5K
10:02 9,613.10 9,614.60 9,608.45 9,608.60 466.9K
10:03 9,606.50 9,608.55 9,605.20 9,608.25 427.1K
10:04 9,608.95 9,611.25 9,606.55 9,606.55 243.2K
10:05 9,607.20 9,608.10 9,602.35 9,602.80 350.0K
10:06 9,602.60 9,602.60 9,595.30 9,595.35 336.8K
10:07 9,594.15 9,600.45 9,594.15 9,599.80 290.9K
10:08 9,600.30 9,601.10 9,598.30 9,598.90 194.6K
10:09 9,599.00 9,600.75 9,597.30 9,597.30 247.4K
10:10 9,597.90 9,598.20 9,595.95 9,596.50 152.8K
10:11 9,596.60 9,597.30 9,593.85 9,596.40 402.2K
10:12 9,596.95 9,597.90 9,594.90 9,594.90 289.8K
10:13 9,595.80 9,599.55 9,594.95 9,597.60 493.4K
10:14 9,598.45 9,598.45 9,596.20 9,597.40 369.7K
10:15 9,597.65 9,603.60 9,594.85 9,603.55 798.4K
10:16 9,605.05 9,609.80 9,604.50 9,604.50 410.3K
10:17 9,603.90 9,603.90 9,600.75 9,601.95 382.6K
10:18 9,602.35 9,606.80 9,601.50 9,605.60 262.1K
10:19 9,605.95 9,606.30 9,602.20 9,603.40 216.6K
10:20 9,604.45 9,606.85 9,603.15 9,604.85 276.4K
10:21 9,605.80 9,605.80 9,603.75 9,603.75 163.0K
10:22 9,604.65 9,606.05 9,602.10 9,602.55 195.4K
10:23 9,602.75 9,605.65 9,602.75 9,603.70 117.5K
10:24 9,603.20 9,605.15 9,601.05 9,601.55 195.7K
10:25 9,601.45 9,602.90 9,599.80 9,599.80 214.5K
10:26 9,599.70 9,599.95 9,598.20 9,599.35 187.3K
10:27 9,599.40 9,600.20 9,594.60 9,594.60 219.2K
10:28 9,592.70 9,592.70 9,587.65 9,590.15 447.6K
10:29 9,589.60 9,591.25 9,587.40 9,590.60 201.8K
10:30 9,589.70 9,589.70 9,581.70 9,583.85 401.4K
10:31 9,583.35 9,583.35 9,577.80 9,577.80 280.5K
10:32 9,576.55 9,581.15 9,575.75 9,581.15 407.2K
10:33 9,582.70 9,584.25 9,581.55 9,584.25 243.5K
10:34 9,585.05 9,587.90 9,585.05 9,585.35 262.3K
10:35 9,586.25 9,591.95 9,585.55 9,591.70 194.4K
10:36 9,593.10 9,597.60 9,593.10 9,596.55 398.9K
10:37 9,597.15 9,600.55 9,596.25 9,599.20 250.4K
10:38 9,599.35 9,599.55 9,591.80 9,592.10 303.0K
10:39 9,591.65 9,593.30 9,590.55 9,591.90 179.2K
10:40 9,591.25 9,592.90 9,590.80 9,592.90 191.1K
10:41 9,593.35 9,594.40 9,592.90 9,593.75 163.8K
10:42 9,594.20 9,597.40 9,594.20 9,594.60 139.3K
10:43 9,594.05 9,595.85 9,593.70 9,593.70 172.0K
10:44 9,594.20 9,594.20 9,589.30 9,589.30 139.9K
10:45 9,590.35 9,590.40 9,586.60 9,587.15 222.1K
10:46 9,587.15 9,587.15 9,585.15 9,586.30 125.4K
10:47 9,586.35 9,591.30 9,586.00 9,591.30 214.6K
10:48 9,590.75 9,590.75 9,588.95 9,590.05 192.6K
10:49 9,589.95 9,590.25 9,586.20 9,586.70 108.8K
10:50 9,586.55 9,586.55 9,584.05 9,586.55 144.7K
10:51 9,587.90 9,589.55 9,587.00 9,587.35 197.8K
10:52 9,587.30 9,587.30 9,582.40 9,582.40 208.0K
10:53 9,581.60 9,582.10 9,580.20 9,580.80 135.6K
10:54 9,581.60 9,581.85 9,579.85 9,580.45 79.3K
10:55 9,580.90 9,586.65 9,580.35 9,584.85 321.4K
10:56 9,585.05 9,586.90 9,584.60 9,586.50 193.3K
10:57 9,586.85 9,589.85 9,586.30 9,589.85 265.6K
10:58 9,589.60 9,593.70 9,589.20 9,593.05 205.7K
10:59 9,592.50 9,593.35 9,589.25 9,590.45 168.2K
11:00 9,591.00 9,593.20 9,588.90 9,591.45 291.8K
11:01 9,592.10 9,593.90 9,591.90 9,592.90 251.6K
11:02 9,592.50 9,593.00 9,586.40 9,586.40 331.0K
11:03 9,587.10 9,587.10 9,583.80 9,586.95 155.8K
11:04 9,588.00 9,588.20 9,585.70 9,587.45 268.7K
11:05 9,585.55 9,590.50 9,585.55 9,589.90 264.4K
11:06 9,590.15 9,591.25 9,587.35 9,587.35 303.5K
11:07 9,586.75 9,587.45 9,586.20 9,586.20 164.7K
11:08 9,586.15 9,586.35 9,583.10 9,583.10 148.5K
11:09 9,582.65 9,584.15 9,582.00 9,582.65 325.3K
11:10 9,583.10 9,583.55 9,581.20 9,582.70 444.4K
11:11 9,582.35 9,582.35 9,579.50 9,581.10 193.7K
11:12 9,581.30 9,584.80 9,580.75 9,583.55 225.2K
11:13 9,584.05 9,584.45 9,582.35 9,582.75 85.5K
11:14 9,583.20 9,586.40 9,582.55 9,585.40 212.1K
11:15 9,585.40 9,587.40 9,583.65 9,586.35 273.3K
11:16 9,586.70 9,592.95 9,586.70 9,592.95 337.8K
11:17 9,593.40 9,602.25 9,593.40 9,601.65 475.0K
11:18 9,601.25 9,604.40 9,598.95 9,604.00 773.6K
11:19 9,605.85 9,606.00 9,601.70 9,601.70 294.2K
11:20 9,601.45 9,602.85 9,596.80 9,596.80 228.0K
11:21 9,596.85 9,601.30 9,596.10 9,601.30 213.2K
11:22 9,601.55 9,602.75 9,600.35 9,602.40 225.9K
11:23 9,601.75 9,603.80 9,601.75 9,603.05 153.7K
11:24 9,602.85 9,603.95 9,601.40 9,602.90 184.2K
11:25 9,602.80 9,604.20 9,600.70 9,600.70 253.7K
11:26 9,600.75 9,600.75 9,596.00 9,596.75 452.3K
11:27 9,596.95 9,598.15 9,596.10 9,596.10 274.6K
11:28 9,596.75 9,596.75 9,594.65 9,595.95 136.3K
11:29 9,595.25 9,595.65 9,593.40 9,594.80 117.9K
11:30 9,595.05 9,601.55 9,594.70 9,600.80 262.2K
11:31 9,598.70 9,598.70 9,594.75 9,596.10 387.3K
11:32 9,596.05 9,599.30 9,595.25 9,598.15 309.3K
11:33 9,597.55 9,598.55 9,595.50 9,598.20 167.2K
11:34 9,598.85 9,598.85 9,595.85 9,596.95 147.3K
11:35 9,596.55 9,597.45 9,596.40 9,597.35 160.7K
11:36 9,597.60 9,600.50 9,597.30 9,597.40 177.7K
11:37 9,597.70 9,597.70 9,594.55 9,597.20 246.4K
11:38 9,596.90 9,599.10 9,596.45 9,596.85 274.5K
11:39 9,596.50 9,597.35 9,594.55 9,594.55 154.1K
11:40 9,594.70 9,596.55 9,594.60 9,596.55 255.7K
11:41 9,597.20 9,598.35 9,596.15 9,596.70 162.2K
11:42 9,595.60 9,597.70 9,595.25 9,597.05 107.3K
11:43 9,597.65 9,597.65 9,595.85 9,596.30 125.4K
11:44 9,596.95 9,599.00 9,596.65 9,598.65 252.1K
11:45 9,598.20 9,598.65 9,595.05 9,596.00 165.4K
11:46 9,595.90 9,597.60 9,595.70 9,596.50 188.1K
11:47 9,595.75 9,595.75 9,592.55 9,592.55 205.0K
11:48 9,591.95 9,593.25 9,590.60 9,593.25 451.9K
11:49 9,592.45 9,592.75 9,591.55 9,591.65 285.7K
11:50 9,591.35 9,591.35 9,586.75 9,589.35 216.3K
11:51 9,589.45 9,589.50 9,587.85 9,588.05 119.1K
11:52 9,587.20 9,589.70 9,586.90 9,588.75 113.8K
11:53 9,589.15 9,591.75 9,588.20 9,591.45 137.5K
11:54 9,592.00 9,592.80 9,590.90 9,591.55 167.6K
11:55 9,591.45 9,593.35 9,591.15 9,593.00 117.1K
11:56 9,593.30 9,593.40 9,591.85 9,593.15 95.5K
11:57 9,592.45 9,595.85 9,592.35 9,595.15 146.3K
11:58 9,595.10 9,596.90 9,594.05 9,596.45 192.9K
11:59 9,596.70 9,597.00 9,595.20 9,596.80 96.7K
12:00 9,596.35 9,597.85 9,595.70 9,596.05 167.1K
12:01 9,595.35 9,596.20 9,592.30 9,592.80 446.3K
12:02 9,592.85 9,596.20 9,592.60 9,596.20 156.0K
12:03 9,595.40 9,597.90 9,595.40 9,597.90 186.1K
12:04 9,598.35 9,598.35 9,594.75 9,594.75 188.5K
12:05 9,594.85 9,596.95 9,594.50 9,595.10 209.1K
12:06 9,595.60 9,596.35 9,594.60 9,596.35 192.8K
12:07 9,596.05 9,597.10 9,594.05 9,594.05 742.8K
12:08 9,595.30 9,598.45 9,594.50 9,597.90 135.5K
12:09 9,598.50 9,601.90 9,598.15 9,600.65 113.1K
12:10 9,600.70 9,601.30 9,600.55 9,601.05 121.8K
12:11 9,600.55 9,600.55 9,597.80 9,597.80 96.1K
12:12 9,598.65 9,599.25 9,597.80 9,598.75 110.1K
12:13 9,598.80 9,601.25 9,597.30 9,600.70 218.4K
12:14 9,600.00 9,602.30 9,599.95 9,601.75 129.1K
12:15 9,602.20 9,603.40 9,601.65 9,602.30 202.1K
12:16 9,601.95 9,602.10 9,599.55 9,602.10 209.4K
12:17 9,604.25 9,610.75 9,604.25 9,609.05 498.7K
12:18 9,609.65 9,610.30 9,607.55 9,609.35 242.2K
12:19 9,609.00 9,611.25 9,606.70 9,611.25 300.1K
12:20 9,611.75 9,613.15 9,610.50 9,612.95 371.3K
12:21 9,613.00 9,613.55 9,611.70 9,612.55 141.6K
12:22 9,613.25 9,613.60 9,611.30 9,611.70 355.3K
12:23 9,612.80 9,613.90 9,611.40 9,613.55 340.2K
12:24 9,613.10 9,615.30 9,611.75 9,614.95 179.8K
12:25 9,615.05 9,615.30 9,612.15 9,613.25 167.9K
12:26 9,613.15 9,613.70 9,610.25 9,610.90 192.9K
12:27 9,610.80 9,611.05 9,609.90 9,610.05 232.0K
12:28 9,610.65 9,610.90 9,605.40 9,605.40 310.1K
12:29 9,606.00 9,607.80 9,604.70 9,607.80 228.6K
12:30 9,610.75 9,611.35 9,609.40 9,610.05 163.8K
12:31 9,609.75 9,610.65 9,608.80 9,609.55 217.4K
12:32 9,609.40 9,611.20 9,609.40 9,610.65 134.0K
12:33 9,611.35 9,613.20 9,610.55 9,611.20 269.6K
12:34 9,611.65 9,612.10 9,610.85 9,610.95 119.0K
12:35 9,610.95 9,613.20 9,610.55 9,612.50 176.8K
12:36 9,612.95 9,615.55 9,612.95 9,615.00 131.5K
12:37 9,615.35 9,617.30 9,614.70 9,617.30 330.6K
12:38 9,616.80 9,618.35 9,616.25 9,617.80 252.6K
12:39 9,618.25 9,618.85 9,616.00 9,616.00 368.6K
12:40 9,615.85 9,617.10 9,615.15 9,615.90 205.5K
12:41 9,615.40 9,616.60 9,614.15 9,614.80 169.0K
12:42 9,614.20 9,614.20 9,612.75 9,612.80 215.5K
12:43 9,612.55 9,612.55 9,610.45 9,611.15 191.3K
12:44 9,611.40 9,611.40 9,609.50 9,610.25 174.6K
12:45 9,610.25 9,610.50 9,609.05 9,609.05 124.3K
12:46 9,608.25 9,608.40 9,607.20 9,607.85 278.8K
12:47 9,607.35 9,608.80 9,607.35 9,607.95 107.6K
12:48 9,607.50 9,607.50 9,605.25 9,606.20 296.1K
12:49 9,605.50 9,605.85 9,604.40 9,605.85 119.9K
12:50 9,605.75 9,609.20 9,605.65 9,608.40 180.5K
12:51 9,609.00 9,609.00 9,606.70 9,606.95 138.9K
12:52 9,606.65 9,607.80 9,603.15 9,607.80 306.4K
12:53 9,608.50 9,609.55 9,608.10 9,608.60 156.0K
12:54 9,608.50 9,609.50 9,607.65 9,608.55 376.6K
12:55 9,608.10 9,610.30 9,608.10 9,609.60 383.0K
12:56 9,608.95 9,609.60 9,608.25 9,609.10 312.7K
12:57 9,608.70 9,610.15 9,607.80 9,609.45 347.0K
12:58 9,608.70 9,612.60 9,608.50 9,611.80 289.6K
12:59 9,610.75 9,612.45 9,610.45 9,611.80 344.7K
13:00 9,610.35 9,611.90 9,609.60 9,611.90 114.3K
13:01 9,611.20 9,612.95 9,611.10 9,612.95 132.0K
13:02 9,612.70 9,615.95 9,612.15 9,615.95 314.9K
13:03 9,616.00 9,619.15 9,616.00 9,616.50 259.8K
13:04 9,617.10 9,617.85 9,616.15 9,616.45 125.9K
13:05 9,616.80 9,616.85 9,615.30 9,615.45 164.6K
13:06 9,615.75 9,615.75 9,613.40 9,613.40 284.7K
13:07 9,613.90 9,614.40 9,611.40 9,614.05 352.9K
13:08 9,614.25 9,614.40 9,613.45 9,614.20 214.9K
13:09 9,614.40 9,616.35 9,613.75 9,616.35 342.8K
13:10 9,617.15 9,617.15 9,613.65 9,614.80 180.6K
13:11 9,614.30 9,615.00 9,611.80 9,614.25 250.6K
13:12 9,613.75 9,613.75 9,612.00 9,613.55 142.1K
13:13 9,613.35 9,614.20 9,612.70 9,613.60 124.7K
13:14 9,613.75 9,614.20 9,612.50 9,613.35 209.3K
13:15 9,613.60 9,613.60 9,609.30 9,609.30 316.7K
13:16 9,608.60 9,609.45 9,607.65 9,607.85 249.5K
13:17 9,607.50 9,608.15 9,606.40 9,606.40 128.1K
13:18 9,606.25 9,607.00 9,605.35 9,605.80 157.7K
13:19 9,605.80 9,606.90 9,605.40 9,605.80 120.6K
13:20 9,605.65 9,608.20 9,604.80 9,608.20 229.3K
13:21 9,607.75 9,609.20 9,607.15 9,608.75 92.2K
13:22 9,609.15 9,609.60 9,608.10 9,608.90 75.8K
13:23 9,609.30 9,609.30 9,607.70 9,608.45 168.1K
13:24 9,607.25 9,607.35 9,604.85 9,606.00 271.9K
13:25 9,605.95 9,607.20 9,604.75 9,606.25 381.7K
13:26 9,606.60 9,607.15 9,604.25 9,604.65 138.6K
13:27 9,604.60 9,604.60 9,598.65 9,602.65 508.9K
13:28 9,602.90 9,603.00 9,598.80 9,599.40 859.8K
13:29 9,600.30 9,602.50 9,600.30 9,602.30 212.5K
13:30 9,602.50 9,603.55 9,602.20 9,602.80 167.5K
13:31 9,602.50 9,602.95 9,600.55 9,600.95 140.4K
13:32 9,601.50 9,601.75 9,600.75 9,601.70 95.1K
13:33 9,601.75 9,601.75 9,599.95 9,600.10 443.1K
13:34 9,597.45 9,597.95 9,596.25 9,597.85 440.9K
13:35 9,597.35 9,597.75 9,595.80 9,597.55 105.0K
13:36 9,597.60 9,598.00 9,596.45 9,597.10 99.0K
13:37 9,596.90 9,597.25 9,596.30 9,597.15 98.7K
13:38 9,596.95 9,597.40 9,595.95 9,597.30 102.0K
13:39 9,596.65 9,598.10 9,596.50 9,598.00 125.5K
13:40 9,598.10 9,598.10 9,594.70 9,595.15 179.1K
13:41 9,595.55 9,595.95 9,593.75 9,594.55 248.2K
13:42 9,594.10 9,594.75 9,594.00 9,594.60 121.2K
13:43 9,595.00 9,596.55 9,594.95 9,596.55 108.7K
13:44 9,596.00 9,596.90 9,595.20 9,595.40 140.0K
13:45 9,595.30 9,595.30 9,593.05 9,594.95 166.0K
13:46 9,594.40 9,598.05 9,594.40 9,598.05 170.0K
13:47 9,598.20 9,601.65 9,598.15 9,601.55 171.2K
13:48 9,601.40 9,601.80 9,599.20 9,599.65 96.9K
13:49 9,599.95 9,600.95 9,598.95 9,600.85 283.1K
13:50 9,599.95 9,601.15 9,599.95 9,600.65 177.8K
13:51 9,600.95 9,601.15 9,598.60 9,601.15 182.7K
13:52 9,600.95 9,604.25 9,600.95 9,602.85 210.2K
13:53 9,603.25 9,603.60 9,602.30 9,602.95 69.7K
13:54 9,603.25 9,604.00 9,602.55 9,603.20 103.6K
13:55 9,602.90 9,602.95 9,601.75 9,602.20 208.1K
13:56 9,602.50 9,603.60 9,601.80 9,602.95 353.2K
13:57 9,602.45 9,606.60 9,602.00 9,606.25 446.5K
13:58 9,608.10 9,611.10 9,606.80 9,611.10 470.8K
13:59 9,611.65 9,611.90 9,610.20 9,610.75 300.5K
14:00 9,610.95 9,611.35 9,606.15 9,607.90 279.0K
14:01 9,607.35 9,607.35 9,601.70 9,601.70 280.9K
14:02 9,601.25 9,602.35 9,600.35 9,602.10 127.0K
14:03 9,601.65 9,601.65 9,599.75 9,600.55 192.4K
14:04 9,600.40 9,600.45 9,596.90 9,596.90 242.3K
14:05 9,597.65 9,597.65 9,596.45 9,596.75 243.1K
14:06 9,596.25 9,596.70 9,594.55 9,594.55 179.2K
14:07 9,594.50 9,595.65 9,592.70 9,593.00 270.5K
14:08 9,592.95 9,592.95 9,591.50 9,592.25 168.5K
14:09 9,591.55 9,591.55 9,588.35 9,589.15 260.1K
14:10 9,589.15 9,589.15 9,585.35 9,587.85 472.8K
14:11 9,588.00 9,589.65 9,588.00 9,589.65 134.3K
14:12 9,589.00 9,589.00 9,586.35 9,586.95 153.1K
14:13 9,586.85 9,587.55 9,585.75 9,587.40 260.8K
14:14 9,586.85 9,587.75 9,586.25 9,586.80 160.9K
14:15 9,586.95 9,586.95 9,581.25 9,581.85 395.2K
14:16 9,581.05 9,581.05 9,577.75 9,578.90 396.8K
14:17 9,579.25 9,579.30 9,577.40 9,578.50 272.7K
14:18 9,578.10 9,578.80 9,577.60 9,578.75 227.7K
14:19 9,578.25 9,586.25 9,578.25 9,584.00 420.3K
14:20 9,584.95 9,586.80 9,582.10 9,583.85 717.9K
14:21 9,582.80 9,593.85 9,581.30 9,593.85 539.7K
14:22 9,595.45 9,607.40 9,595.45 9,605.95 519.9K
14:23 9,606.00 9,621.55 9,606.00 9,609.85 668.1K
14:24 9,610.00 9,618.40 9,609.75 9,617.30 330.1K
14:25 9,616.40 9,619.10 9,613.35 9,614.95 326.1K
14:26 9,617.35 9,619.90 9,608.85 9,609.05 439.7K
14:27 9,610.75 9,613.95 9,609.65 9,613.60 249.9K
14:28 9,614.05 9,617.25 9,611.55 9,617.25 222.3K
14:29 9,617.70 9,624.55 9,617.70 9,624.40 367.8K
14:30 9,623.85 9,623.85 9,614.10 9,614.10 306.4K
14:31 9,614.05 9,614.05 9,608.65 9,609.60 216.6K
14:32 9,607.80 9,611.00 9,605.60 9,606.80 292.1K
14:33 9,604.90 9,607.95 9,602.40 9,606.35 246.3K
14:34 9,604.40 9,604.40 9,600.05 9,600.05 277.7K
14:35 9,601.10 9,602.85 9,599.55 9,599.55 183.0K
14:36 9,599.90 9,606.70 9,599.90 9,606.70 194.4K
14:37 9,605.90 9,608.60 9,604.60 9,607.95 164.7K
14:38 9,610.00 9,615.30 9,610.00 9,614.10 329.6K
14:39 9,615.15 9,617.75 9,614.75 9,617.00 324.8K
14:40 9,616.35 9,619.65 9,615.15 9,616.25 224.3K
14:41 9,615.95 9,615.95 9,609.95 9,609.95 409.7K
14:42 9,610.25 9,612.25 9,609.45 9,609.55 205.4K
14:43 9,607.35 9,607.35 9,604.30 9,606.50 251.1K
14:44 9,605.80 9,606.85 9,602.90 9,603.05 162.9K
14:45 9,602.85 9,603.20 9,600.40 9,600.40 220.5K
14:46 9,600.30 9,600.80 9,596.20 9,596.45 217.3K
14:47 9,595.95 9,600.45 9,595.95 9,597.70 328.5K
14:48 9,597.30 9,598.25 9,596.20 9,596.45 225.1K
14:49 9,597.00 9,597.75 9,589.00 9,591.25 391.7K
14:50 9,590.20 9,591.20 9,587.00 9,590.00 850.0K
14:51 9,589.25 9,589.90 9,587.15 9,589.55 511.2K
14:52 9,589.75 9,589.85 9,586.00 9,586.95 339.5K
14:53 9,585.70 9,592.65 9,585.70 9,592.00 221.7K
14:54 9,592.40 9,594.35 9,588.75 9,588.75 368.9K
14:55 9,589.30 9,590.90 9,588.00 9,588.00 355.8K
14:56 9,587.55 9,592.55 9,587.55 9,592.55 322.4K
14:57 9,592.05 9,598.70 9,592.05 9,597.75 1,353.0K
14:58 9,597.55 9,597.55 9,589.80 9,589.80 371.0K
14:59 9,590.65 9,591.90 9,589.90 9,590.65 233.4K
15:00 9,592.80 9,594.05 9,585.95 9,586.25 810.3K
15:01 9,585.90 9,589.60 9,585.90 9,588.40 591.8K
15:02 9,588.80 9,589.05 9,583.15 9,583.40 612.6K
15:03 9,583.25 9,584.55 9,577.95 9,578.55 830.3K
15:04 9,578.30 9,579.90 9,578.30 9,579.45 703.6K
15:05 9,579.15 9,581.00 9,578.75 9,580.05 587.8K
15:06 9,580.60 9,585.15 9,580.30 9,583.65 610.4K
15:07 9,583.05 9,583.20 9,580.50 9,582.25 535.7K
15:08 9,581.80 9,586.00 9,581.80 9,585.75 1,106.8K
15:09 9,586.05 9,586.10 9,584.80 9,585.60 445.1K
15:10 9,586.00 9,586.15 9,583.00 9,583.15 1,888.8K
15:11 9,584.05 9,585.70 9,583.70 9,583.70 972.9K
15:12 9,584.80 9,586.00 9,582.55 9,583.10 1,213.0K
15:13 9,582.50 9,583.00 9,579.70 9,579.75 808.0K
15:14 9,580.85 9,581.85 9,578.30 9,580.05 1,373.0K
15:15 9,581.05 9,583.65 9,580.85 9,582.55 1,239.3K
15:16 9,582.40 9,584.75 9,581.45 9,581.80 895.4K
15:17 9,581.35 9,581.85 9,579.25 9,579.25 872.4K
15:18 9,581.85 9,584.80 9,581.25 9,584.80 992.4K
15:19 9,585.20 9,587.80 9,585.05 9,586.60 1,027.4K
15:20 9,585.85 9,588.40 9,585.85 9,586.35 1,507.0K
15:21 9,587.35 9,587.35 9,585.60 9,585.75 705.2K
15:22 9,586.20 9,586.30 9,584.45 9,584.70 961.4K
15:23 9,585.45 9,587.40 9,584.05 9,587.40 871.6K
15:24 9,587.35 9,587.35 9,585.75 9,587.10 986.8K
15:25 9,586.50 9,586.65 9,584.20 9,584.80 827.0K
15:26 9,584.70 9,584.80 9,582.60 9,582.60 826.2K
15:27 9,583.00 9,583.00 9,579.55 9,580.30 790.6K
15:28 9,578.80 9,579.65 9,575.25 9,576.00 714.1K
15:29 9,575.70 9,581.40 9,574.80 9,581.40 815.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles