Nifty PSE (NIFTYPSE)

NIFTYPSE
🏛️ India →
9,659.75
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:07 9,861.95 9,861.95 9,861.95 9,861.95 46.5K
09:15 9,861.65 9,871.35 9,861.65 9,865.25 1,769.4K
09:16 9,863.30 9,864.75 9,858.25 9,864.75 670.6K
09:17 9,862.40 9,866.25 9,859.10 9,859.20 636.5K
09:18 9,854.40 9,861.90 9,854.40 9,858.30 816.6K
09:19 9,856.90 9,861.35 9,848.50 9,848.50 607.1K
09:20 9,848.30 9,848.30 9,837.40 9,837.75 913.8K
09:21 9,834.90 9,840.40 9,834.90 9,836.10 658.4K
09:22 9,834.20 9,836.40 9,829.60 9,831.25 677.3K
09:23 9,830.25 9,844.35 9,830.05 9,844.35 709.6K
09:24 9,843.90 9,855.30 9,843.90 9,852.85 502.5K
09:25 9,852.90 9,853.85 9,849.20 9,853.85 529.2K
09:26 9,852.30 9,855.10 9,850.05 9,852.00 405.5K
09:27 9,850.75 9,856.15 9,849.60 9,855.70 392.1K
09:28 9,855.05 9,860.60 9,851.25 9,851.25 473.6K
09:29 9,851.85 9,853.55 9,847.25 9,853.55 566.4K
09:30 9,854.05 9,854.05 9,842.75 9,843.20 523.7K
09:31 9,839.55 9,844.95 9,838.05 9,844.95 583.9K
09:32 9,846.65 9,849.20 9,846.65 9,849.00 563.3K
09:33 9,847.50 9,849.35 9,844.75 9,846.80 633.8K
09:34 9,845.70 9,845.70 9,840.70 9,841.10 560.6K
09:35 9,840.60 9,842.35 9,837.40 9,840.65 598.8K
09:36 9,840.25 9,842.20 9,837.05 9,837.05 368.4K
09:37 9,835.85 9,841.75 9,835.40 9,839.80 391.3K
09:38 9,839.45 9,841.30 9,838.60 9,841.00 421.6K
09:39 9,840.15 9,843.40 9,840.15 9,842.60 560.3K
09:40 9,841.05 9,841.05 9,833.10 9,837.35 513.6K
09:41 9,837.10 9,838.00 9,835.40 9,837.60 287.0K
09:42 9,837.65 9,837.90 9,825.35 9,827.15 572.0K
09:43 9,828.10 9,832.75 9,827.35 9,830.65 354.1K
09:44 9,830.50 9,833.90 9,829.55 9,831.25 235.4K
09:45 9,832.25 9,832.25 9,825.55 9,825.75 400.7K
09:46 9,825.00 9,833.10 9,823.70 9,833.10 415.5K
09:47 9,831.95 9,834.10 9,830.50 9,832.50 327.8K
09:48 9,832.55 9,844.55 9,832.55 9,843.70 408.4K
09:49 9,843.60 9,847.05 9,841.60 9,846.55 328.6K
09:50 9,846.10 9,848.70 9,845.25 9,848.50 289.6K
09:51 9,847.35 9,847.90 9,841.45 9,845.15 380.8K
09:52 9,843.10 9,845.40 9,842.60 9,842.75 297.0K
09:53 9,843.25 9,843.75 9,840.95 9,841.10 539.4K
09:54 9,841.10 9,841.10 9,835.00 9,835.00 313.9K
09:55 9,835.45 9,836.35 9,834.45 9,835.05 214.5K
09:56 9,834.65 9,838.45 9,834.05 9,837.90 252.9K
09:57 9,838.00 9,843.60 9,838.00 9,843.60 226.7K
09:58 9,841.95 9,843.95 9,836.90 9,838.10 219.7K
09:59 9,836.40 9,840.10 9,836.40 9,839.15 247.6K
10:00 9,839.70 9,842.40 9,838.35 9,841.50 353.7K
10:01 9,842.40 9,845.30 9,839.10 9,841.65 345.7K
10:02 9,840.80 9,841.70 9,838.25 9,840.60 233.9K
10:03 9,840.10 9,848.05 9,840.10 9,848.05 438.5K
10:04 9,848.80 9,851.00 9,847.70 9,851.00 241.0K
10:05 9,849.85 9,856.00 9,849.85 9,856.00 352.3K
10:06 9,855.30 9,860.60 9,855.00 9,859.30 354.8K
10:07 9,858.45 9,865.85 9,858.45 9,865.85 434.9K
10:08 9,866.65 9,868.45 9,865.85 9,867.65 378.3K
10:09 9,866.85 9,868.80 9,865.45 9,865.45 365.4K
10:10 9,865.85 9,866.90 9,864.65 9,866.75 242.4K
10:11 9,867.10 9,872.40 9,867.10 9,867.40 390.2K
10:12 9,866.90 9,868.00 9,863.25 9,864.10 556.9K
10:13 9,864.30 9,864.70 9,862.35 9,862.95 262.2K
10:14 9,862.45 9,865.10 9,861.95 9,863.30 292.5K
10:15 9,863.65 9,868.65 9,863.30 9,868.65 327.4K
10:16 9,869.50 9,875.70 9,868.90 9,874.85 885.8K
10:17 9,874.85 9,879.85 9,874.85 9,878.35 417.0K
10:18 9,878.30 9,880.70 9,878.00 9,878.00 236.4K
10:19 9,877.10 9,880.10 9,876.75 9,879.60 336.2K
10:20 9,879.50 9,882.35 9,879.50 9,881.85 385.6K
10:21 9,881.55 9,887.20 9,881.55 9,886.40 370.5K
10:22 9,885.10 9,888.80 9,885.10 9,888.55 432.0K
10:23 9,887.35 9,888.60 9,881.80 9,882.10 319.1K
10:24 9,881.90 9,885.30 9,880.95 9,880.95 295.4K
10:25 9,880.75 9,885.70 9,880.10 9,885.70 619.5K
10:26 9,885.85 9,888.30 9,885.85 9,886.45 349.9K
10:27 9,884.95 9,887.90 9,883.55 9,884.10 351.7K
10:28 9,884.65 9,884.65 9,878.95 9,879.40 401.0K
10:29 9,879.70 9,884.30 9,879.70 9,883.50 386.1K
10:30 9,883.70 9,883.70 9,879.45 9,879.45 257.3K
10:31 9,880.35 9,880.60 9,877.10 9,878.00 566.0K
10:32 9,877.35 9,878.40 9,875.20 9,878.40 490.1K
10:33 9,879.25 9,881.45 9,879.25 9,879.25 519.8K
10:34 9,881.00 9,883.65 9,880.30 9,881.75 237.6K
10:35 9,882.15 9,883.25 9,880.45 9,881.95 368.5K
10:36 9,881.65 9,881.65 9,878.00 9,878.55 375.7K
10:37 9,877.00 9,878.25 9,876.60 9,876.80 290.7K
10:38 9,876.25 9,879.00 9,876.25 9,879.00 570.7K
10:39 9,878.50 9,880.30 9,878.10 9,880.30 636.8K
10:40 9,880.35 9,887.80 9,879.90 9,887.45 649.9K
10:41 9,886.00 9,887.40 9,883.40 9,883.95 406.2K
10:42 9,883.60 9,883.60 9,875.80 9,876.55 336.6K
10:43 9,875.60 9,875.80 9,873.50 9,873.50 281.4K
10:44 9,872.65 9,874.35 9,872.65 9,874.10 374.4K
10:45 9,873.90 9,874.45 9,870.35 9,870.45 279.1K
10:46 9,870.60 9,871.65 9,869.60 9,869.65 302.7K
10:47 9,869.90 9,870.40 9,865.25 9,866.50 267.9K
10:48 9,866.10 9,866.10 9,862.35 9,865.65 451.4K
10:49 9,865.60 9,865.60 9,861.80 9,862.70 266.5K
10:50 9,861.45 9,861.45 9,857.80 9,860.90 427.3K
10:51 9,861.40 9,863.95 9,858.80 9,863.10 377.8K
10:52 9,863.60 9,863.60 9,860.20 9,860.20 180.8K
10:53 9,861.25 9,862.45 9,860.10 9,861.35 283.6K
10:54 9,861.40 9,861.40 9,855.80 9,856.45 185.3K
10:55 9,856.55 9,857.15 9,855.25 9,857.05 184.3K
10:56 9,856.75 9,859.05 9,855.85 9,859.05 183.6K
10:57 9,859.10 9,859.10 9,856.20 9,856.50 168.9K
10:58 9,856.35 9,857.20 9,854.75 9,856.95 326.6K
10:59 9,856.35 9,860.60 9,856.35 9,859.90 221.3K
11:00 9,861.30 9,861.30 9,856.20 9,856.20 262.8K
11:01 9,856.15 9,856.15 9,849.35 9,850.00 321.3K
11:02 9,848.60 9,848.60 9,846.55 9,847.30 346.6K
11:03 9,846.90 9,847.20 9,838.95 9,838.95 389.2K
11:04 9,839.35 9,841.30 9,837.75 9,841.05 356.1K
11:05 9,840.60 9,843.10 9,840.60 9,842.15 283.1K
11:06 9,842.30 9,842.30 9,836.95 9,838.15 307.0K
11:07 9,837.25 9,837.75 9,834.10 9,834.25 792.5K
11:08 9,834.10 9,834.10 9,827.65 9,829.15 466.5K
11:09 9,828.75 9,829.45 9,824.60 9,824.95 533.2K
11:10 9,824.95 9,827.35 9,824.15 9,827.35 358.9K
11:11 9,827.35 9,833.60 9,825.75 9,832.80 419.6K
11:12 9,833.95 9,837.55 9,830.40 9,836.75 308.7K
11:13 9,836.95 9,840.75 9,836.45 9,839.65 375.2K
11:14 9,839.15 9,840.80 9,838.20 9,838.55 257.3K
11:15 9,836.90 9,840.20 9,835.80 9,840.20 419.9K
11:16 9,840.05 9,840.75 9,836.75 9,837.80 223.5K
11:17 9,837.75 9,841.85 9,837.75 9,840.70 302.3K
11:18 9,840.80 9,843.05 9,840.15 9,840.55 416.8K
11:19 9,839.40 9,840.20 9,837.80 9,839.35 228.5K
11:20 9,838.90 9,838.90 9,834.75 9,835.75 198.7K
11:21 9,835.20 9,839.10 9,833.40 9,839.10 485.9K
11:22 9,839.80 9,840.75 9,837.95 9,838.60 262.8K
11:23 9,838.80 9,841.60 9,837.95 9,841.05 268.6K
11:24 9,840.50 9,841.15 9,837.15 9,838.70 166.5K
11:25 9,838.25 9,839.75 9,837.35 9,839.70 182.6K
11:26 9,839.30 9,839.85 9,837.25 9,837.70 110.5K
11:27 9,838.30 9,840.15 9,838.30 9,839.35 221.4K
11:28 9,839.15 9,839.80 9,838.35 9,839.05 192.4K
11:29 9,838.35 9,840.25 9,837.70 9,840.25 353.7K
11:30 9,840.65 9,841.55 9,840.05 9,841.10 160.4K
11:31 9,841.25 9,845.85 9,840.70 9,845.85 233.6K
11:32 9,845.55 9,845.55 9,843.00 9,845.30 290.7K
11:33 9,844.95 9,845.75 9,843.40 9,843.75 287.8K
11:34 9,843.60 9,845.20 9,840.75 9,840.75 247.4K
11:35 9,841.85 9,845.50 9,841.85 9,844.45 253.5K
11:36 9,843.30 9,846.70 9,843.25 9,844.95 268.6K
11:37 9,844.85 9,846.25 9,840.70 9,846.25 1,226.5K
11:38 9,846.00 9,847.35 9,845.00 9,846.85 425.4K
11:39 9,846.40 9,846.75 9,844.65 9,846.75 250.4K
11:40 9,846.25 9,849.05 9,846.25 9,848.40 174.8K
11:41 9,848.55 9,849.05 9,845.30 9,845.80 172.3K
11:42 9,845.35 9,846.05 9,843.90 9,845.25 231.3K
11:43 9,845.25 9,845.65 9,841.90 9,841.90 364.3K
11:44 9,841.55 9,843.05 9,839.95 9,841.90 433.8K
11:45 9,842.95 9,849.10 9,842.95 9,847.30 278.1K
11:46 9,846.25 9,848.90 9,844.85 9,848.90 319.1K
11:47 9,848.70 9,851.70 9,847.70 9,851.70 122.1K
11:48 9,851.35 9,852.95 9,850.60 9,852.70 267.3K
11:49 9,853.55 9,854.40 9,851.50 9,851.50 206.2K
11:50 9,851.45 9,852.35 9,850.55 9,850.95 614.8K
11:51 9,851.10 9,854.35 9,850.40 9,853.90 155.5K
11:52 9,854.00 9,855.50 9,854.00 9,854.35 129.8K
11:53 9,852.70 9,853.60 9,851.70 9,851.80 185.6K
11:54 9,852.55 9,853.70 9,851.60 9,853.55 202.8K
11:55 9,854.05 9,854.80 9,853.45 9,853.55 110.6K
11:56 9,853.55 9,854.95 9,853.40 9,853.75 124.4K
11:57 9,853.70 9,853.70 9,850.40 9,850.80 144.2K
11:58 9,851.50 9,854.10 9,851.25 9,853.00 174.4K
11:59 9,854.25 9,855.60 9,853.30 9,855.60 158.8K
12:00 9,854.90 9,857.35 9,854.35 9,857.05 172.0K
12:01 9,856.50 9,856.95 9,855.50 9,855.95 401.1K
12:02 9,856.40 9,856.40 9,852.15 9,852.15 428.7K
12:03 9,851.80 9,851.80 9,847.30 9,847.65 290.9K
12:04 9,847.70 9,848.40 9,838.95 9,839.80 758.8K
12:05 9,838.75 9,840.90 9,837.90 9,840.90 177.5K
12:06 9,841.40 9,844.25 9,841.40 9,843.05 269.8K
12:07 9,842.10 9,842.35 9,841.20 9,842.25 246.6K
12:08 9,842.90 9,844.50 9,842.35 9,844.50 216.1K
12:09 9,843.45 9,844.20 9,840.05 9,843.45 649.8K
12:10 9,842.95 9,848.55 9,842.55 9,848.15 225.2K
12:11 9,848.50 9,850.95 9,848.50 9,850.75 258.4K
12:12 9,851.50 9,852.20 9,850.10 9,851.25 303.3K
12:13 9,851.55 9,854.15 9,851.55 9,854.00 591.4K
12:14 9,854.70 9,855.60 9,853.90 9,855.60 155.2K
12:15 9,854.95 9,855.45 9,851.75 9,851.75 169.5K
12:16 9,851.65 9,852.75 9,850.90 9,852.75 162.0K
12:17 9,852.65 9,854.45 9,851.45 9,853.45 260.9K
12:18 9,853.85 9,855.40 9,853.70 9,854.90 144.7K
12:19 9,854.40 9,855.50 9,853.65 9,854.70 143.2K
12:20 9,854.25 9,855.05 9,852.90 9,853.15 609.6K
12:21 9,853.95 9,856.45 9,852.85 9,855.45 559.2K
12:22 9,855.80 9,856.75 9,855.70 9,856.65 153.4K
12:23 9,856.45 9,858.15 9,856.25 9,857.20 185.3K
12:24 9,857.10 9,859.40 9,857.10 9,859.40 250.6K
12:25 9,859.55 9,859.55 9,858.35 9,858.90 151.7K
12:26 9,858.65 9,858.65 9,856.15 9,856.60 221.6K
12:27 9,856.60 9,858.85 9,856.25 9,858.25 210.1K
12:28 9,857.70 9,857.80 9,856.15 9,856.85 159.5K
12:29 9,857.30 9,859.45 9,857.30 9,858.80 285.1K
12:30 9,858.85 9,860.05 9,857.95 9,860.05 191.1K
12:31 9,860.80 9,863.10 9,860.30 9,861.55 321.7K
12:32 9,861.70 9,861.70 9,858.05 9,859.95 183.5K
12:33 9,859.45 9,861.20 9,859.20 9,861.20 223.5K
12:34 9,861.10 9,864.75 9,861.10 9,864.75 291.2K
12:35 9,864.50 9,867.50 9,864.50 9,866.50 291.5K
12:36 9,867.25 9,869.05 9,866.75 9,866.75 249.6K
12:37 9,867.35 9,867.65 9,866.25 9,867.65 152.2K
12:38 9,867.55 9,869.70 9,866.00 9,867.20 185.5K
12:39 9,867.45 9,870.05 9,867.35 9,869.75 167.4K
12:40 9,869.70 9,869.70 9,865.60 9,867.40 221.4K
12:41 9,867.90 9,871.10 9,867.90 9,871.10 205.1K
12:42 9,870.50 9,871.25 9,869.00 9,871.10 232.5K
12:43 9,870.85 9,871.85 9,869.65 9,871.50 195.8K
12:44 9,871.15 9,872.40 9,870.35 9,870.35 251.4K
12:45 9,870.15 9,870.40 9,868.65 9,869.85 311.0K
12:46 9,870.60 9,872.40 9,868.95 9,869.15 253.5K
12:47 9,869.40 9,869.50 9,863.80 9,864.65 486.7K
12:48 9,865.05 9,865.40 9,862.20 9,862.20 471.7K
12:49 9,862.05 9,863.20 9,860.55 9,862.25 284.0K
12:50 9,863.20 9,863.20 9,859.70 9,862.15 187.0K
12:51 9,861.75 9,862.95 9,861.60 9,862.15 138.4K
12:52 9,862.60 9,862.60 9,859.10 9,859.70 188.1K
12:53 9,858.75 9,861.60 9,858.05 9,861.60 265.0K
12:54 9,860.10 9,861.85 9,859.85 9,860.50 129.7K
12:55 9,861.75 9,864.05 9,861.00 9,863.30 152.4K
12:56 9,863.60 9,866.15 9,862.65 9,865.70 243.0K
12:57 9,865.80 9,865.80 9,864.05 9,865.60 209.0K
12:58 9,865.45 9,866.00 9,863.40 9,864.20 174.2K
12:59 9,864.90 9,864.90 9,861.55 9,861.95 198.6K
13:00 9,862.40 9,867.60 9,862.30 9,867.60 226.4K
13:01 9,866.85 9,867.20 9,865.60 9,866.30 160.5K
13:02 9,866.85 9,867.55 9,865.05 9,865.05 316.0K
13:03 9,865.50 9,865.50 9,862.20 9,862.20 884.3K
13:04 9,862.10 9,864.95 9,859.95 9,864.05 532.2K
13:05 9,864.75 9,864.75 9,860.30 9,861.00 371.9K
13:06 9,861.30 9,862.20 9,859.40 9,862.20 242.0K
13:07 9,861.50 9,863.25 9,861.35 9,862.60 233.9K
13:08 9,863.75 9,865.60 9,861.35 9,865.60 260.0K
13:09 9,865.40 9,865.40 9,861.35 9,861.35 155.9K
13:10 9,862.00 9,863.30 9,861.65 9,862.00 150.8K
13:11 9,861.65 9,862.05 9,858.70 9,858.70 174.7K
13:12 9,859.35 9,860.35 9,857.45 9,859.75 711.7K
13:13 9,860.20 9,862.25 9,859.70 9,862.25 878.5K
13:14 9,862.50 9,865.90 9,862.50 9,865.90 342.5K
13:15 9,865.95 9,866.95 9,865.60 9,866.95 166.0K
13:16 9,867.40 9,870.65 9,867.40 9,870.20 418.6K
13:17 9,870.30 9,871.10 9,869.25 9,870.70 543.6K
13:18 9,870.20 9,870.20 9,866.00 9,866.95 262.7K
13:19 9,866.80 9,870.10 9,866.10 9,870.10 365.5K
13:20 9,869.55 9,869.55 9,868.05 9,868.50 270.7K
13:21 9,869.00 9,869.00 9,865.90 9,866.20 276.3K
13:22 9,865.80 9,869.00 9,865.80 9,869.00 249.8K
13:23 9,869.00 9,869.30 9,867.55 9,868.00 319.7K
13:24 9,867.60 9,867.70 9,866.60 9,867.30 194.4K
13:25 9,867.25 9,868.00 9,867.05 9,867.60 211.7K
13:26 9,867.65 9,868.30 9,865.35 9,867.90 168.0K
13:27 9,867.95 9,869.60 9,867.30 9,867.45 284.3K
13:28 9,867.50 9,867.60 9,865.80 9,865.90 246.2K
13:29 9,866.00 9,866.00 9,862.65 9,863.45 203.8K
13:30 9,863.95 9,865.15 9,863.25 9,865.05 199.8K
13:31 9,865.50 9,867.05 9,864.75 9,865.20 207.8K
13:32 9,865.20 9,865.80 9,864.30 9,865.20 279.5K
13:33 9,865.45 9,867.20 9,864.35 9,865.60 279.3K
13:34 9,866.10 9,866.15 9,864.55 9,864.60 234.0K
13:35 9,865.45 9,871.70 9,865.45 9,869.70 428.6K
13:36 9,869.15 9,870.60 9,868.45 9,870.10 252.4K
13:37 9,871.70 9,874.35 9,871.35 9,874.00 221.6K
13:38 9,874.15 9,875.85 9,873.90 9,874.20 471.3K
13:39 9,873.80 9,873.80 9,868.50 9,868.70 282.0K
13:40 9,869.65 9,871.05 9,868.80 9,869.75 210.9K
13:41 9,869.30 9,871.20 9,869.30 9,871.15 366.7K
13:42 9,870.95 9,871.25 9,869.25 9,870.10 204.0K
13:43 9,869.10 9,869.80 9,868.00 9,868.90 239.0K
13:44 9,869.85 9,869.85 9,866.50 9,866.80 270.8K
13:45 9,867.00 9,867.70 9,865.30 9,866.55 303.9K
13:46 9,865.90 9,866.70 9,862.35 9,862.35 173.5K
13:47 9,861.85 9,861.85 9,859.05 9,859.50 337.1K
13:48 9,859.25 9,861.20 9,858.20 9,859.50 190.3K
13:49 9,859.65 9,859.65 9,856.95 9,857.20 191.7K
13:50 9,857.50 9,857.50 9,854.55 9,856.10 256.7K
13:51 9,856.25 9,858.40 9,856.05 9,857.80 160.7K
13:52 9,858.55 9,859.65 9,856.60 9,859.15 190.0K
13:53 9,859.45 9,862.50 9,859.00 9,862.50 230.1K
13:54 9,862.25 9,862.25 9,859.95 9,861.00 220.3K
13:55 9,861.90 9,862.70 9,860.40 9,861.60 293.2K
13:56 9,861.60 9,862.10 9,857.80 9,857.80 201.5K
13:57 9,857.20 9,857.20 9,854.80 9,856.30 369.5K
13:58 9,857.25 9,860.40 9,856.80 9,860.05 198.5K
13:59 9,860.45 9,860.45 9,857.50 9,858.85 230.2K
14:00 9,859.40 9,859.45 9,858.20 9,858.65 175.0K
14:01 9,858.05 9,861.65 9,858.05 9,861.65 160.8K
14:02 9,862.20 9,862.75 9,860.80 9,862.55 209.8K
14:03 9,863.05 9,864.05 9,862.15 9,864.05 152.7K
14:04 9,863.70 9,864.00 9,861.60 9,862.35 165.7K
14:05 9,861.70 9,862.50 9,861.15 9,862.40 157.5K
14:06 9,862.65 9,863.45 9,861.60 9,862.55 246.0K
14:07 9,862.90 9,862.90 9,859.45 9,859.45 265.4K
14:08 9,860.40 9,860.90 9,859.00 9,860.40 195.3K
14:09 9,860.45 9,862.00 9,859.90 9,860.05 175.1K
14:10 9,859.45 9,861.00 9,858.90 9,860.10 175.5K
14:11 9,860.55 9,862.25 9,859.70 9,860.75 258.1K
14:12 9,861.35 9,861.95 9,860.05 9,861.20 142.3K
14:13 9,860.90 9,861.80 9,859.60 9,860.10 226.7K
14:14 9,860.50 9,860.85 9,857.90 9,858.65 136.5K
14:15 9,858.80 9,860.00 9,857.80 9,858.45 156.8K
14:16 9,859.70 9,860.75 9,858.35 9,860.75 203.9K
14:17 9,860.00 9,862.70 9,859.10 9,862.70 216.3K
14:18 9,862.75 9,865.15 9,862.15 9,864.35 195.5K
14:19 9,864.45 9,866.20 9,863.10 9,863.85 179.6K
14:20 9,863.05 9,864.25 9,861.35 9,862.20 163.8K
14:21 9,862.35 9,863.15 9,860.30 9,860.60 142.9K
14:22 9,860.05 9,860.35 9,858.30 9,859.05 291.2K
14:23 9,859.10 9,861.10 9,859.10 9,859.55 350.1K
14:24 9,859.60 9,860.45 9,858.55 9,858.55 251.7K
14:25 9,859.75 9,859.75 9,856.75 9,858.15 391.5K
14:26 9,859.20 9,859.60 9,857.70 9,858.25 312.3K
14:27 9,857.95 9,859.25 9,856.30 9,856.30 261.3K
14:28 9,857.80 9,858.30 9,856.70 9,856.70 329.4K
14:29 9,856.70 9,857.50 9,855.35 9,856.05 237.9K
14:30 9,857.85 9,857.85 9,855.55 9,856.95 321.9K
14:31 9,855.65 9,857.95 9,854.95 9,855.15 320.7K
14:32 9,854.50 9,854.50 9,848.35 9,848.35 464.4K
14:33 9,848.95 9,850.45 9,848.10 9,848.40 263.8K
14:34 9,848.00 9,851.55 9,847.90 9,850.35 231.6K
14:35 9,850.60 9,857.95 9,850.20 9,857.95 356.2K
14:36 9,858.75 9,861.55 9,858.15 9,859.55 295.5K
14:37 9,858.60 9,858.75 9,856.50 9,858.50 255.2K
14:38 9,859.10 9,860.90 9,857.25 9,857.30 350.9K
14:39 9,858.25 9,859.85 9,857.75 9,858.20 226.7K
14:40 9,857.30 9,860.45 9,857.30 9,859.55 192.1K
14:41 9,858.60 9,858.60 9,849.40 9,849.40 603.5K
14:42 9,849.15 9,849.70 9,844.00 9,844.00 499.3K
14:43 9,843.45 9,845.95 9,843.40 9,845.05 542.8K
14:44 9,848.15 9,851.60 9,847.40 9,848.45 289.7K
14:45 9,847.40 9,851.35 9,846.85 9,849.40 402.1K
14:46 9,850.55 9,850.55 9,847.40 9,849.15 347.7K
14:47 9,848.15 9,849.25 9,845.35 9,845.35 207.2K
14:48 9,845.70 9,845.70 9,841.65 9,841.65 6,194.2K
14:49 9,841.70 9,843.40 9,840.55 9,841.15 466.4K
14:50 9,843.05 9,844.40 9,842.30 9,844.40 772.0K
14:51 9,845.75 9,845.75 9,842.40 9,844.10 596.4K
14:52 9,843.55 9,845.15 9,842.70 9,842.90 492.7K
14:53 9,843.40 9,844.70 9,841.20 9,841.20 396.4K
14:54 9,841.00 9,842.05 9,839.35 9,840.40 502.8K
14:55 9,840.15 9,840.85 9,838.85 9,839.05 302.2K
14:56 9,839.50 9,840.55 9,838.50 9,838.75 385.6K
14:57 9,838.20 9,838.50 9,829.25 9,829.25 788.1K
14:58 9,828.45 9,829.90 9,827.40 9,827.65 438.3K
14:59 9,827.95 9,829.35 9,824.85 9,825.40 576.7K
15:00 9,827.65 9,832.20 9,827.40 9,830.25 1,185.7K
15:01 9,830.35 9,830.60 9,823.40 9,824.25 714.6K
15:02 9,824.40 9,825.60 9,823.95 9,825.60 478.5K
15:03 9,826.00 9,827.40 9,824.45 9,826.15 957.1K
15:04 9,827.95 9,834.10 9,827.95 9,833.85 725.8K
15:05 9,833.20 9,835.50 9,833.10 9,833.90 515.2K
15:06 9,834.25 9,834.65 9,832.20 9,833.40 811.0K
15:07 9,834.45 9,835.60 9,833.80 9,834.70 484.2K
15:08 9,835.40 9,837.55 9,835.20 9,836.60 715.5K
15:09 9,837.70 9,838.00 9,835.80 9,837.30 602.9K
15:10 9,836.35 9,836.35 9,830.40 9,830.40 735.8K
15:11 9,830.80 9,831.60 9,829.80 9,830.60 561.0K
15:12 9,829.85 9,830.60 9,828.75 9,829.50 500.4K
15:13 9,828.95 9,830.00 9,828.75 9,829.30 428.7K
15:14 9,829.50 9,831.05 9,829.05 9,830.10 521.7K
15:15 9,830.15 9,830.15 9,826.95 9,829.25 825.0K
15:16 9,829.85 9,830.00 9,826.15 9,827.15 980.8K
15:17 9,827.20 9,828.35 9,826.60 9,828.00 516.3K
15:18 9,828.25 9,828.25 9,826.10 9,827.00 815.4K
15:19 9,827.40 9,827.75 9,826.85 9,827.45 635.4K
15:20 9,828.30 9,832.55 9,828.30 9,830.55 1,229.8K
15:21 9,830.50 9,832.05 9,830.50 9,831.55 673.4K
15:22 9,832.00 9,832.00 9,829.70 9,830.05 587.8K
15:23 9,829.35 9,829.75 9,828.50 9,828.95 792.2K
15:24 9,828.95 9,830.95 9,828.30 9,830.05 951.0K
15:25 9,830.50 9,830.50 9,828.25 9,828.65 876.8K
15:26 9,827.85 9,828.60 9,826.45 9,826.45 674.1K
15:27 9,826.75 9,827.25 9,825.05 9,825.85 944.7K
15:28 9,825.70 9,830.05 9,825.70 9,828.25 909.2K
15:29 9,829.55 9,830.35 9,826.25 9,829.55 639.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles