Nifty Smallcap250 Momentum Quality 100

NIFTYSML250MQ100
🏛️ India →
44,554.20
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 45,484.50 45,484.50 45,484.50 45,484.50 0.0K
09:15 45,472.35 45,505.95 45,379.20 45,382.50 0.0K
09:16 45,391.55 45,396.30 45,289.50 45,289.50 0.0K
09:17 45,290.15 45,290.15 45,216.20 45,216.20 0.0K
09:18 45,202.65 45,227.45 45,175.65 45,193.30 0.0K
09:19 45,194.00 45,200.90 45,137.80 45,137.80 0.0K
09:20 45,129.60 45,129.60 45,064.60 45,079.55 0.0K
09:21 45,074.30 45,074.30 44,977.75 44,977.75 0.0K
09:22 44,975.00 45,078.90 44,975.00 45,032.50 0.0K
09:23 45,035.20 45,092.60 44,993.80 45,092.60 0.0K
09:24 45,111.90 45,165.45 45,111.90 45,155.75 0.0K
09:25 45,156.75 45,159.55 45,110.65 45,110.65 0.0K
09:26 45,098.95 45,098.95 45,059.55 45,086.55 0.0K
09:27 45,079.85 45,083.35 45,039.70 45,046.20 0.0K
09:28 45,047.10 45,071.30 45,044.25 45,044.25 0.0K
09:29 45,035.30 45,035.30 44,981.20 44,981.20 0.0K
09:30 44,962.70 44,962.70 44,891.05 44,891.45 0.0K
09:31 44,890.30 44,890.30 44,797.90 44,814.25 0.0K
09:32 44,808.65 44,808.65 44,776.30 44,798.20 0.0K
09:33 44,797.05 44,830.70 44,797.05 44,829.85 0.0K
09:34 44,830.30 44,845.00 44,827.80 44,833.90 0.0K
09:35 44,840.05 44,858.30 44,822.80 44,830.80 0.0K
09:36 44,828.05 44,890.25 44,828.05 44,854.55 0.0K
09:37 44,850.25 44,855.70 44,826.00 44,838.35 0.0K
09:38 44,839.35 44,881.15 44,839.35 44,878.00 0.0K
09:39 44,883.95 44,963.95 44,883.70 44,963.95 0.0K
09:40 44,967.80 44,989.50 44,958.35 44,985.70 0.0K
09:41 44,988.90 45,021.35 44,986.80 45,021.35 0.0K
09:42 45,023.35 45,069.55 45,023.10 45,069.55 0.0K
09:43 45,076.60 45,083.65 45,051.20 45,078.05 0.0K
09:44 45,078.15 45,092.30 45,074.10 45,080.05 0.0K
09:45 45,086.50 45,111.55 45,086.50 45,109.90 0.0K
09:46 45,104.15 45,139.40 45,104.15 45,139.40 0.0K
09:47 45,147.25 45,185.35 45,147.25 45,165.95 0.0K
09:48 45,160.95 45,178.45 45,159.55 45,175.65 0.0K
09:49 45,176.20 45,209.30 45,176.20 45,209.30 0.0K
09:50 45,206.90 45,242.05 45,206.90 45,236.75 0.0K
09:51 45,237.95 45,238.55 45,220.20 45,222.20 0.0K
09:52 45,215.55 45,217.45 45,182.95 45,182.95 0.0K
09:53 45,185.70 45,226.40 45,182.85 45,218.40 0.0K
09:54 45,218.75 45,224.70 45,213.50 45,223.20 0.0K
09:55 45,220.40 45,225.75 45,202.75 45,211.45 0.0K
09:56 45,209.95 45,241.70 45,209.95 45,235.20 0.0K
09:57 45,236.85 45,288.05 45,236.85 45,285.05 0.0K
09:58 45,282.70 45,288.75 45,254.75 45,255.50 0.0K
09:59 45,254.45 45,276.50 45,254.45 45,272.25 0.0K
10:00 45,277.60 45,303.85 45,235.20 45,236.70 0.0K
10:01 45,231.60 45,240.85 45,219.95 45,221.45 0.0K
10:02 45,217.85 45,218.10 45,206.65 45,206.65 0.0K
10:03 45,206.55 45,211.90 45,185.65 45,189.70 0.0K
10:04 45,190.85 45,195.65 45,189.95 45,190.15 0.0K
10:05 45,186.45 45,186.45 45,168.70 45,168.70 0.0K
10:06 45,166.55 45,166.55 45,128.50 45,129.00 0.0K
10:07 45,125.55 45,127.75 45,114.65 45,116.40 0.0K
10:08 45,115.05 45,118.85 45,103.20 45,103.20 0.0K
10:09 45,102.60 45,129.90 45,102.60 45,123.00 0.0K
10:10 45,123.95 45,124.85 45,104.00 45,104.00 0.0K
10:11 45,103.40 45,115.10 45,103.40 45,112.85 0.0K
10:12 45,113.50 45,114.10 45,089.90 45,089.90 0.0K
10:13 45,085.20 45,085.20 45,044.65 45,044.90 0.0K
10:14 45,050.10 45,063.40 45,050.10 45,062.30 0.0K
10:15 45,060.45 45,062.05 45,051.20 45,060.50 0.0K
10:16 45,064.25 45,130.85 45,064.25 45,130.85 0.0K
10:17 45,131.10 45,131.10 45,088.10 45,091.35 0.0K
10:18 45,090.30 45,091.95 45,057.30 45,057.30 0.0K
10:19 45,060.20 45,062.90 45,054.70 45,057.75 0.0K
10:20 45,054.75 45,054.75 45,036.85 45,037.90 0.0K
10:21 45,036.45 45,038.95 45,032.05 45,036.80 0.0K
10:22 45,035.40 45,053.55 45,035.40 45,047.20 0.0K
10:23 45,047.65 45,056.35 45,043.15 45,056.25 0.0K
10:24 45,058.95 45,062.80 45,055.55 45,061.35 0.0K
10:25 45,061.55 45,091.00 45,061.55 45,086.85 0.0K
10:26 45,086.75 45,121.50 45,086.75 45,118.55 0.0K
10:27 45,118.50 45,135.80 45,106.15 45,130.05 0.0K
10:28 45,128.95 45,129.25 45,113.50 45,116.60 0.0K
10:29 45,113.20 45,115.20 45,087.60 45,087.80 0.0K
10:30 45,087.65 45,087.65 45,059.20 45,068.90 0.0K
10:31 45,069.30 45,085.50 45,066.50 45,085.50 0.0K
10:32 45,085.90 45,090.20 45,072.85 45,074.95 0.0K
10:33 45,074.25 45,078.35 45,066.50 45,078.35 0.0K
10:34 45,077.00 45,088.65 45,075.60 45,086.05 0.0K
10:35 45,087.80 45,096.85 45,084.50 45,096.85 0.0K
10:36 45,095.80 45,095.80 45,078.60 45,081.95 0.0K
10:37 45,080.25 45,086.40 45,078.75 45,085.90 0.0K
10:38 45,083.70 45,089.50 45,079.95 45,086.85 0.0K
10:39 45,086.45 45,121.50 45,086.45 45,121.35 0.0K
10:40 45,119.60 45,123.75 45,113.25 45,119.20 0.0K
10:41 45,118.45 45,121.35 45,114.20 45,115.20 0.0K
10:42 45,114.25 45,114.25 45,104.30 45,107.95 0.0K
10:43 45,111.50 45,117.70 45,103.85 45,111.00 0.0K
10:44 45,112.95 45,141.40 45,111.80 45,141.40 0.0K
10:45 45,138.55 45,148.95 45,137.45 45,148.95 0.0K
10:46 45,150.40 45,150.40 45,128.50 45,128.50 0.0K
10:47 45,130.75 45,131.25 45,119.20 45,131.25 0.0K
10:48 45,131.65 45,133.70 45,121.75 45,133.70 0.0K
10:49 45,133.95 45,187.50 45,133.95 45,181.30 0.0K
10:50 45,180.55 45,180.55 45,163.85 45,164.45 0.0K
10:51 45,164.95 45,167.00 45,158.55 45,166.75 0.0K
10:52 45,161.85 45,161.85 45,121.85 45,146.85 0.0K
10:53 45,146.60 45,146.60 45,138.35 45,144.70 0.0K
10:54 45,144.85 45,144.85 45,130.25 45,130.25 0.0K
10:55 45,127.30 45,127.30 45,107.25 45,111.60 0.0K
10:56 45,111.90 45,120.00 45,110.30 45,112.90 0.0K
10:57 45,115.30 45,115.30 45,101.60 45,103.25 0.0K
10:58 45,103.20 45,103.20 45,088.90 45,088.90 0.0K
10:59 45,089.30 45,089.75 45,067.65 45,071.35 0.0K
11:00 45,077.20 45,077.20 45,063.65 45,064.05 0.0K
11:01 45,063.60 45,063.60 45,051.50 45,051.50 0.0K
11:02 45,047.45 45,057.25 45,044.65 45,053.60 0.0K
11:03 45,055.15 45,055.85 45,048.60 45,048.60 0.0K
11:04 45,050.70 45,053.35 45,040.90 45,041.65 0.0K
11:05 45,043.10 45,043.10 45,018.15 45,024.20 0.0K
11:06 45,020.25 45,023.10 45,013.45 45,013.45 0.0K
11:07 45,017.55 45,038.10 45,017.55 45,038.10 0.0K
11:08 45,038.00 45,039.30 45,033.45 45,036.80 0.0K
11:09 45,038.25 45,043.90 45,024.15 45,043.90 0.0K
11:10 45,042.45 45,047.30 45,033.00 45,036.75 0.0K
11:11 45,037.65 45,037.70 45,031.05 45,036.50 0.0K
11:12 45,035.90 45,035.90 45,027.40 45,033.65 0.0K
11:13 45,034.00 45,034.00 45,010.30 45,012.60 0.0K
11:14 45,012.15 45,013.05 45,004.05 45,006.60 0.0K
11:15 45,003.30 45,005.00 44,989.05 44,989.05 0.0K
11:16 44,989.80 44,989.80 44,952.80 44,954.00 0.0K
11:17 44,952.40 44,953.25 44,946.55 44,949.90 0.0K
11:18 44,948.10 44,953.45 44,946.05 44,948.80 0.0K
11:19 44,950.70 44,950.70 44,939.55 44,941.45 0.0K
11:20 44,940.00 44,940.00 44,917.70 44,920.10 0.0K
11:21 44,920.35 44,922.20 44,914.25 44,914.75 0.0K
11:22 44,914.90 44,919.95 44,906.80 44,919.95 0.0K
11:23 44,921.20 44,935.10 44,921.20 44,926.90 0.0K
11:24 44,927.75 44,927.75 44,914.75 44,916.45 0.0K
11:25 44,916.40 44,916.40 44,901.95 44,901.95 0.0K
11:26 44,900.45 44,915.95 44,900.45 44,915.95 0.0K
11:27 44,911.85 44,912.80 44,905.25 44,911.50 0.0K
11:28 44,914.75 44,915.05 44,900.85 44,904.95 0.0K
11:29 44,907.65 44,913.45 44,905.65 44,907.40 0.0K
11:30 44,904.90 44,909.80 44,903.15 44,906.65 0.0K
11:31 44,906.00 44,906.00 44,884.80 44,885.95 0.0K
11:32 44,886.60 44,891.35 44,883.65 44,887.30 0.0K
11:33 44,889.55 44,889.55 44,879.40 44,880.75 0.0K
11:34 44,880.20 44,881.25 44,862.05 44,868.00 0.0K
11:35 44,865.60 44,867.30 44,860.05 44,865.70 0.0K
11:36 44,864.65 44,866.40 44,855.05 44,857.10 0.0K
11:37 44,855.90 44,856.60 44,852.00 44,854.70 0.0K
11:38 44,852.95 44,852.95 44,841.35 44,842.50 0.0K
11:39 44,840.20 44,840.20 44,818.95 44,818.95 0.0K
11:40 44,814.40 44,822.20 44,814.40 44,817.30 0.0K
11:41 44,815.10 44,831.20 44,814.80 44,826.75 0.0K
11:42 44,828.15 44,828.15 44,804.00 44,804.95 0.0K
11:43 44,803.20 44,803.85 44,786.90 44,786.90 0.0K
11:44 44,787.00 44,813.30 44,786.70 44,811.60 0.0K
11:45 44,808.75 44,832.65 44,807.20 44,831.50 0.0K
11:46 44,831.30 44,831.30 44,810.75 44,816.70 0.0K
11:47 44,816.55 44,826.65 44,816.55 44,826.65 0.0K
11:48 44,828.65 44,830.65 44,824.35 44,828.85 0.0K
11:49 44,828.55 44,834.75 44,826.25 44,834.75 0.0K
11:50 44,834.35 44,866.60 44,833.60 44,866.60 0.0K
11:51 44,865.15 44,881.70 44,865.15 44,881.10 0.0K
11:52 44,878.65 44,879.30 44,871.35 44,872.90 0.0K
11:53 44,872.55 44,882.05 44,867.50 44,881.55 0.0K
11:54 44,880.35 44,890.65 44,876.65 44,890.65 0.0K
11:55 44,890.25 44,891.80 44,884.60 44,891.80 0.0K
11:56 44,890.70 44,894.70 44,886.05 44,891.85 0.0K
11:57 44,893.35 44,906.00 44,893.35 44,905.95 0.0K
11:58 44,906.30 44,906.30 44,890.65 44,893.65 0.0K
11:59 44,895.05 44,895.50 44,888.60 44,893.00 0.0K
12:00 44,894.05 44,894.90 44,881.55 44,883.75 0.0K
12:01 44,880.55 44,880.55 44,864.40 44,867.85 0.0K
12:02 44,865.60 44,865.60 44,856.30 44,858.50 0.0K
12:03 44,859.75 44,859.75 44,834.85 44,834.85 0.0K
12:04 44,836.70 44,842.20 44,831.95 44,835.60 0.0K
12:05 44,836.80 44,841.90 44,830.55 44,838.20 0.0K
12:06 44,837.50 44,837.50 44,825.70 44,830.90 0.0K
12:07 44,831.15 44,845.75 44,831.15 44,838.40 0.0K
12:08 44,834.70 44,834.70 44,825.00 44,825.00 0.0K
12:09 44,824.45 44,825.10 44,818.15 44,820.65 0.0K
12:10 44,819.80 44,826.90 44,819.80 44,824.25 0.0K
12:11 44,824.10 44,831.00 44,823.65 44,830.00 0.0K
12:12 44,833.10 44,847.40 44,833.10 44,847.40 0.0K
12:13 44,846.90 44,856.85 44,845.90 44,854.25 0.0K
12:14 44,854.05 44,854.05 44,839.65 44,844.35 0.0K
12:15 44,843.95 44,852.50 44,838.60 44,852.50 0.0K
12:16 44,851.35 44,851.80 44,846.50 44,846.85 0.0K
12:17 44,845.25 44,851.25 44,843.60 44,849.60 0.0K
12:18 44,850.75 44,850.75 44,838.00 44,838.00 0.0K
12:19 44,837.45 44,837.45 44,824.80 44,825.40 0.0K
12:20 44,825.45 44,825.65 44,817.55 44,825.05 0.0K
12:21 44,829.10 44,835.20 44,828.10 44,835.05 0.0K
12:22 44,835.55 44,847.80 44,833.10 44,847.80 0.0K
12:23 44,848.25 44,864.15 44,848.25 44,863.65 0.0K
12:24 44,863.05 44,866.40 44,860.00 44,865.25 0.0K
12:25 44,868.00 44,886.00 44,868.00 44,884.45 0.0K
12:26 44,883.15 44,883.15 44,850.65 44,850.65 0.0K
12:27 44,850.05 44,855.80 44,850.05 44,855.35 0.0K
12:28 44,854.65 44,856.80 44,848.05 44,849.70 0.0K
12:29 44,849.80 44,859.75 44,845.15 44,847.25 0.0K
12:30 44,848.70 44,848.70 44,817.65 44,817.65 0.0K
12:31 44,818.05 44,819.40 44,805.25 44,805.65 0.0K
12:32 44,805.55 44,808.75 44,801.70 44,808.75 0.0K
12:33 44,809.60 44,811.05 44,806.35 44,807.10 0.0K
12:34 44,805.90 44,805.90 44,790.50 44,791.90 0.0K
12:35 44,791.05 44,791.80 44,788.85 44,791.70 0.0K
12:36 44,790.85 44,797.35 44,787.60 44,793.95 0.0K
12:37 44,792.20 44,806.60 44,789.45 44,806.60 0.0K
12:38 44,804.05 44,814.25 44,804.05 44,814.25 0.0K
12:39 44,814.50 44,827.15 44,814.50 44,824.55 0.0K
12:40 44,824.25 44,835.95 44,824.25 44,835.95 0.0K
12:41 44,836.75 44,846.70 44,834.85 44,846.70 0.0K
12:42 44,846.00 44,847.00 44,844.35 44,845.05 0.0K
12:43 44,844.50 44,854.30 44,843.95 44,854.30 0.0K
12:44 44,854.65 44,859.45 44,838.85 44,842.25 0.0K
12:45 44,843.60 44,848.65 44,843.60 44,848.65 0.0K
12:46 44,848.25 44,849.95 44,844.10 44,844.10 0.0K
12:47 44,844.60 44,848.30 44,837.85 44,839.95 0.0K
12:48 44,839.75 44,851.25 44,838.50 44,849.65 0.0K
12:49 44,851.00 44,877.65 44,851.00 44,877.65 0.0K
12:50 44,876.10 44,880.65 44,876.00 44,880.40 0.0K
12:51 44,883.30 44,886.65 44,878.70 44,878.70 0.0K
12:52 44,880.60 44,881.40 44,871.15 44,871.15 0.0K
12:53 44,871.10 44,872.35 44,868.25 44,869.75 0.0K
12:54 44,871.50 44,874.30 44,870.25 44,873.65 0.0K
12:55 44,873.55 44,884.90 44,872.50 44,884.90 0.0K
12:56 44,886.15 44,886.15 44,878.10 44,879.10 0.0K
12:57 44,880.90 44,880.90 44,855.15 44,855.15 0.0K
12:58 44,855.15 44,860.80 44,851.45 44,852.80 0.0K
12:59 44,852.45 44,852.85 44,844.30 44,846.20 0.0K
13:00 44,846.95 44,851.55 44,843.45 44,850.05 0.0K
13:01 44,852.15 44,852.15 44,847.25 44,850.50 0.0K
13:02 44,852.50 44,854.70 44,849.55 44,853.25 0.0K
13:03 44,853.30 44,856.55 44,847.90 44,850.30 0.0K
13:04 44,849.35 44,855.30 44,844.55 44,847.85 0.0K
13:05 44,850.00 44,851.30 44,842.60 44,842.60 0.0K
13:06 44,842.05 44,844.65 44,838.80 44,838.80 0.0K
13:07 44,837.65 44,841.80 44,835.70 44,839.35 0.0K
13:08 44,837.20 44,839.15 44,833.85 44,835.20 0.0K
13:09 44,834.80 44,834.80 44,826.20 44,826.20 0.0K
13:10 44,828.40 44,828.40 44,818.20 44,818.25 0.0K
13:11 44,817.70 44,819.70 44,806.70 44,806.70 0.0K
13:12 44,806.05 44,807.25 44,796.20 44,800.85 0.0K
13:13 44,798.25 44,798.25 44,781.85 44,784.80 0.0K
13:14 44,786.35 44,786.35 44,780.15 44,780.15 0.0K
13:15 44,778.95 44,779.10 44,758.30 44,758.30 0.0K
13:16 44,758.40 44,758.40 44,750.20 44,751.60 0.0K
13:17 44,749.40 44,754.90 44,746.85 44,751.80 0.0K
13:18 44,754.30 44,754.30 44,746.35 44,750.25 0.0K
13:19 44,750.65 44,751.90 44,744.35 44,751.45 0.0K
13:20 44,750.35 44,750.35 44,729.10 44,729.10 0.0K
13:21 44,728.55 44,730.10 44,725.35 44,728.45 0.0K
13:22 44,729.50 44,731.55 44,720.65 44,720.65 0.0K
13:23 44,718.15 44,718.15 44,709.15 44,710.40 0.0K
13:24 44,711.95 44,714.05 44,703.95 44,703.95 0.0K
13:25 44,704.35 44,704.35 44,671.60 44,675.70 0.0K
13:26 44,675.25 44,686.45 44,673.30 44,681.10 0.0K
13:27 44,683.20 44,701.60 44,678.00 44,698.95 0.0K
13:28 44,700.00 44,700.30 44,693.00 44,693.25 0.0K
13:29 44,694.40 44,694.60 44,687.40 44,689.40 0.0K
13:30 44,689.55 44,689.55 44,657.20 44,657.20 0.0K
13:31 44,657.40 44,657.40 44,636.40 44,636.40 0.0K
13:32 44,635.25 44,635.25 44,623.35 44,625.25 0.0K
13:33 44,623.85 44,632.90 44,622.75 44,625.10 0.0K
13:34 44,624.60 44,624.60 44,612.50 44,612.50 0.0K
13:35 44,612.45 44,620.75 44,608.95 44,619.75 0.0K
13:36 44,620.50 44,631.10 44,620.50 44,626.00 0.0K
13:37 44,626.40 44,648.85 44,620.60 44,648.85 0.0K
13:38 44,648.10 44,648.10 44,623.45 44,623.45 0.0K
13:39 44,623.35 44,625.45 44,615.85 44,620.45 0.0K
13:40 44,619.25 44,631.55 44,616.75 44,628.20 0.0K
13:41 44,626.15 44,626.15 44,614.80 44,615.75 0.0K
13:42 44,618.30 44,625.30 44,618.30 44,618.80 0.0K
13:43 44,619.45 44,621.10 44,610.05 44,612.30 0.0K
13:44 44,612.10 44,625.25 44,610.80 44,620.10 0.0K
13:45 44,618.00 44,642.20 44,614.45 44,641.65 0.0K
13:46 44,644.05 44,654.30 44,644.05 44,654.30 0.0K
13:47 44,653.70 44,658.70 44,637.10 44,638.10 0.0K
13:48 44,635.30 44,643.25 44,628.30 44,638.10 0.0K
13:49 44,638.20 44,640.60 44,631.65 44,632.20 0.0K
13:50 44,626.15 44,626.15 44,595.85 44,595.85 0.0K
13:51 44,593.05 44,593.05 44,578.50 44,578.50 0.0K
13:52 44,575.00 44,578.80 44,563.30 44,577.00 0.0K
13:53 44,574.20 44,579.65 44,571.65 44,577.40 0.0K
13:54 44,578.80 44,592.00 44,577.20 44,589.30 0.0K
13:55 44,586.95 44,608.15 44,586.95 44,608.15 0.0K
13:56 44,608.35 44,615.30 44,595.40 44,595.40 0.0K
13:57 44,596.65 44,602.25 44,593.85 44,595.55 0.0K
13:58 44,594.45 44,594.45 44,569.20 44,569.20 0.0K
13:59 44,566.30 44,584.85 44,566.30 44,581.00 0.0K
14:00 44,579.80 44,581.30 44,573.10 44,578.15 0.0K
14:01 44,576.65 44,582.90 44,568.00 44,568.00 0.0K
14:02 44,568.00 44,584.40 44,559.20 44,584.40 0.0K
14:03 44,587.25 44,593.50 44,560.55 44,560.55 0.0K
14:04 44,561.00 44,561.50 44,553.05 44,554.65 0.0K
14:05 44,552.95 44,552.95 44,535.20 44,535.50 0.0K
14:06 44,537.80 44,545.30 44,533.55 44,542.65 0.0K
14:07 44,545.00 44,545.00 44,532.55 44,532.55 0.0K
14:08 44,534.40 44,535.15 44,528.00 44,528.00 0.0K
14:09 44,528.60 44,563.45 44,528.60 44,563.45 0.0K
14:10 44,568.55 44,581.75 44,568.55 44,581.75 0.0K
14:11 44,581.20 44,581.65 44,562.85 44,564.55 0.0K
14:12 44,564.65 44,571.55 44,563.20 44,571.55 0.0K
14:13 44,569.70 44,588.10 44,569.70 44,581.90 0.0K
14:14 44,581.50 44,581.50 44,563.00 44,569.15 0.0K
14:15 44,567.60 44,567.60 44,535.05 44,536.60 0.0K
14:16 44,533.95 44,535.50 44,531.90 44,535.15 0.0K
14:17 44,531.85 44,531.85 44,522.95 44,529.15 0.0K
14:18 44,531.75 44,540.75 44,529.50 44,538.10 0.0K
14:19 44,537.60 44,538.55 44,523.10 44,523.15 0.0K
14:20 44,519.95 44,529.80 44,517.35 44,529.00 0.0K
14:21 44,528.35 44,535.70 44,528.35 44,529.30 0.0K
14:22 44,528.95 44,531.25 44,508.35 44,509.00 0.0K
14:23 44,525.05 44,587.90 44,525.05 44,587.90 0.0K
14:24 44,592.05 44,592.05 44,541.70 44,541.70 0.0K
14:25 44,537.30 44,549.95 44,532.20 44,549.50 0.0K
14:26 44,551.95 44,567.65 44,550.45 44,566.05 0.0K
14:27 44,565.80 44,568.00 44,547.50 44,547.50 0.0K
14:28 44,546.55 44,546.55 44,532.30 44,538.70 0.0K
14:29 44,537.60 44,539.65 44,530.10 44,537.70 0.0K
14:30 44,540.90 44,549.40 44,540.20 44,549.40 0.0K
14:31 44,550.20 44,561.05 44,547.65 44,556.20 0.0K
14:32 44,555.25 44,555.25 44,544.70 44,552.45 0.0K
14:33 44,551.20 44,586.85 44,551.20 44,586.85 0.0K
14:34 44,584.70 44,608.10 44,584.70 44,599.90 0.0K
14:35 44,601.65 44,605.05 44,593.55 44,605.05 0.0K
14:36 44,604.25 44,607.90 44,597.80 44,607.10 0.0K
14:37 44,612.40 44,623.10 44,611.00 44,616.80 0.0K
14:38 44,616.65 44,648.70 44,616.65 44,648.70 0.0K
14:39 44,647.50 44,647.60 44,640.05 44,645.00 0.0K
14:40 44,645.55 44,645.70 44,632.85 44,637.70 0.0K
14:41 44,640.35 44,656.05 44,635.70 44,656.05 0.0K
14:42 44,658.70 44,678.15 44,658.70 44,675.40 0.0K
14:43 44,675.20 44,690.65 44,674.75 44,688.55 0.0K
14:44 44,681.95 44,685.55 44,673.30 44,677.40 0.0K
14:45 44,677.80 44,677.80 44,667.50 44,667.85 0.0K
14:46 44,667.40 44,667.40 44,634.20 44,635.05 0.0K
14:47 44,633.90 44,659.75 44,631.15 44,659.25 0.0K
14:48 44,659.85 44,677.35 44,659.10 44,668.50 0.0K
14:49 44,669.80 44,679.80 44,666.70 44,677.35 0.0K
14:50 44,679.55 44,688.65 44,677.25 44,683.80 0.0K
14:51 44,685.25 44,689.55 44,673.65 44,673.95 0.0K
14:52 44,673.75 44,675.45 44,648.85 44,648.85 0.0K
14:53 44,645.20 44,648.05 44,638.80 44,647.75 0.0K
14:54 44,651.50 44,651.50 44,631.15 44,631.15 0.0K
14:55 44,631.75 44,644.60 44,631.75 44,638.90 0.0K
14:56 44,637.85 44,644.30 44,637.50 44,638.45 0.0K
14:57 44,641.05 44,649.70 44,637.70 44,649.45 0.0K
14:58 44,646.60 44,647.65 44,623.40 44,623.40 0.0K
14:59 44,622.20 44,626.95 44,615.05 44,615.05 0.0K
15:00 44,605.50 44,605.50 44,569.05 44,591.80 0.0K
15:01 44,593.95 44,608.30 44,591.45 44,606.20 0.0K
15:02 44,609.20 44,620.55 44,609.20 44,614.80 0.0K
15:03 44,619.95 44,619.95 44,607.05 44,607.65 0.0K
15:04 44,611.95 44,612.70 44,591.10 44,591.10 0.0K
15:05 44,593.65 44,593.80 44,569.70 44,569.70 0.0K
15:06 44,571.85 44,578.60 44,564.10 44,573.45 0.0K
15:07 44,574.00 44,574.00 44,566.05 44,567.25 0.0K
15:08 44,572.55 44,579.55 44,567.00 44,575.30 0.0K
15:09 44,577.20 44,577.80 44,565.70 44,574.90 0.0K
15:10 44,579.25 44,585.40 44,564.90 44,564.90 0.0K
15:11 44,564.65 44,567.10 44,552.45 44,552.45 0.0K
15:12 44,551.00 44,560.35 44,546.45 44,546.45 0.0K
15:13 44,547.00 44,547.00 44,533.55 44,533.55 0.0K
15:14 44,534.90 44,542.25 44,532.00 44,532.55 0.0K
15:15 44,532.85 44,539.45 44,523.75 44,538.45 0.0K
15:16 44,534.25 44,547.75 44,527.55 44,544.95 0.0K
15:17 44,545.25 44,545.25 44,534.65 44,536.05 0.0K
15:18 44,534.60 44,540.05 44,520.00 44,536.25 0.0K
15:19 44,538.20 44,545.90 44,532.95 44,532.95 0.0K
15:20 44,529.65 44,543.40 44,525.85 44,539.10 0.0K
15:21 44,543.60 44,560.25 44,540.65 44,558.85 0.0K
15:22 44,559.70 44,559.70 44,544.25 44,550.45 0.0K
15:23 44,552.60 44,552.60 44,537.95 44,541.40 0.0K
15:24 44,541.60 44,541.60 44,521.95 44,541.25 0.0K
15:25 44,541.60 44,544.95 44,535.25 44,539.75 0.0K
15:26 44,539.40 44,548.45 44,534.25 44,545.75 0.0K
15:27 44,546.90 44,561.85 44,544.70 44,561.85 0.0K
15:28 44,559.95 44,568.15 44,557.35 44,567.95 0.0K
15:29 44,564.45 44,575.35 44,554.20 44,554.20 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 45,484.50 45,512.30 44,507.15 44,554.20 0.0M
2025-09-25 45,866.70 46,065.70 45,534.65 45,574.95 0.0M
2025-09-24 46,257.05 46,317.15 45,800.70 45,809.55 0.0M
2025-09-23 46,651.40 46,679.30 46,127.50 46,253.90 0.0M
2025-09-22 46,917.25 47,056.65 46,500.60 46,577.95 0.0M
2025-09-19 46,899.10 47,019.55 46,760.30 46,952.95 0.0M
2025-09-18 46,974.05 47,045.50 46,734.45 46,841.35 0.0M
2025-09-17 46,786.75 46,916.25 46,666.80 46,851.00 0.0M
2025-09-16 46,264.20 46,649.80 46,095.60 46,613.00 0.0M
2025-09-15 45,923.95 46,183.55 45,871.05 46,124.40 0.0M
2025-09-12 45,719.45 45,852.40 45,511.30 45,832.15 0.0M
2025-09-11 45,720.35 45,855.85 45,525.15 45,559.35 0.0M
2025-09-10 45,434.55 45,780.05 45,421.30 45,621.45 0.0M
2025-09-09 45,140.55 45,280.95 44,957.85 45,245.95 0.0M
2025-09-08 45,163.90 45,266.05 44,934.40 45,047.35 0.0M
2025-09-05 45,081.70 45,412.60 44,878.70 45,030.90 0.0M
2025-09-04 45,750.80 45,822.10 44,947.90 45,008.75 0.0M
2025-09-03 45,102.70 45,398.15 44,927.90 45,298.05 0.0M
2025-09-02 45,031.85 45,297.25 44,827.40 45,048.90 0.0M
2025-09-01 44,165.90 44,893.30 44,146.40 44,841.40 0.0M
2025-08-29 44,075.75 44,444.35 43,854.30 44,043.75 0.0M
2025-08-28 44,547.90 44,563.05 44,004.85 44,059.70 0.0M
2025-08-26 45,493.20 45,525.20 44,468.10 44,578.55 0.0M
2025-08-25 45,515.20 45,710.85 45,460.55 45,563.50 0.0M
2025-08-22 45,508.55 45,621.25 45,277.05 45,369.00 0.0M
2025-08-21 45,678.45 45,840.40 45,466.95 45,517.15 0.0M
2025-08-20 45,313.70 45,597.45 45,151.05 45,532.10 0.0M
2025-08-19 45,021.90 45,275.50 44,785.70 45,242.65 0.0M
2025-08-18 44,955.80 45,023.20 44,650.10 44,923.40 0.0M
2025-08-14 44,732.20 44,873.85 44,380.35 44,435.65 0.0M
2025-08-13 44,493.80 44,735.60 44,432.10 44,647.10 0.0M
2025-08-12 44,435.60 44,576.80 44,294.70 44,353.70 0.0M
2025-08-11 44,213.75 44,459.90 43,893.75 44,389.50 0.0M
2025-08-08 44,901.90 44,940.75 44,064.25 44,249.05 0.0M
2025-08-07 44,753.30 44,954.90 44,212.75 44,883.35 0.0M
2025-08-06 45,486.70 45,621.15 44,778.35 44,981.15 0.0M
2025-08-05 45,610.50 45,799.40 45,311.60 45,472.80 0.0M
2025-08-04 45,003.00 45,533.65 44,759.65 45,467.75 0.0M
2025-08-01 45,649.30 45,688.35 44,816.85 44,872.85 0.0M
2025-07-31 45,756.05 46,091.30 45,516.35 45,711.00 0.0M
2025-07-30 46,431.60 46,585.35 46,219.50 46,317.55 0.0M
2025-07-29 45,761.30 46,376.00 45,574.35 46,324.00 0.0M
2025-07-28 46,460.90 46,675.90 45,811.60 45,869.50 0.0M
2025-07-25 47,514.15 47,594.60 46,591.40 46,674.45 0.0M
2025-07-24 48,219.55 48,254.15 47,519.20 47,552.25 0.0M
2025-07-23 48,320.20 48,350.05 47,977.70 48,215.30 0.0M
2025-07-22 48,486.45 48,646.45 48,174.75 48,208.20 0.0M
2025-07-21 48,370.40 48,408.70 47,992.95 48,290.10 0.0M
2025-07-18 48,728.75 48,801.75 48,278.20 48,398.05 0.0M
2025-07-17 48,727.85 48,868.00 48,618.00 48,693.10 0.0M
2025-07-16 48,667.90 48,824.55 48,552.25 48,597.45 0.0M
2025-07-15 48,258.55 48,697.95 48,258.55 48,632.90 0.0M
2025-07-14 47,715.15 48,171.55 47,424.95 48,139.40 0.0M
2025-07-11 48,000.35 48,153.00 47,570.20 47,678.90 0.0M
2025-07-10 48,404.65 48,450.35 47,885.50 48,045.25 0.0M
2025-07-09 47,959.20 48,282.40 47,904.30 48,240.75 0.0M
2025-07-08 48,173.15 48,353.65 47,534.95 47,887.80 0.0M
2025-07-07 48,276.00 48,333.40 47,997.10 48,139.05 0.0M
2025-07-04 48,356.15 48,387.45 48,029.05 48,281.25 0.0M
2025-07-03 48,176.05 48,392.75 48,075.25 48,276.75 0.0M
2025-07-02 48,405.85 48,430.95 47,886.65 48,070.25 0.0M
2025-07-01 48,715.85 48,723.10 48,178.10 48,301.60 0.0M
2025-06-30 48,584.00 48,793.05 48,391.50 48,564.40 0.0M
2025-06-27 48,365.35 48,682.20 48,297.95 48,405.60 0.0M
2025-06-26 48,129.30 48,205.85 47,872.45 48,149.10 0.0M
2025-06-25 47,533.20 48,046.60 47,486.85 47,937.05 0.0M
2025-06-24 47,477.35 47,564.20 47,176.70 47,281.70 0.0M
2025-06-23 46,282.95 47,085.10 46,257.55 47,044.05 0.0M
2025-06-20 46,181.10 46,709.45 46,046.50 46,583.60 0.0M
2025-06-19 47,143.45 47,286.85 46,108.25 46,216.30 0.0M
2025-06-18 47,306.40 47,519.45 46,997.70 47,126.90 0.0M
2025-06-17 47,667.55 47,823.75 47,272.95 47,337.90 0.0M
2025-06-16 47,266.15 47,630.65 46,523.55 47,587.50 0.0M
2025-06-13 46,269.00 47,275.30 46,269.00 47,226.10 0.0M
2025-06-12 48,072.55 48,234.35 47,178.00 47,264.50 0.0M
2025-06-11 48,300.30 48,431.85 47,576.80 47,991.20 0.0M
2025-06-10 48,298.15 48,345.55 48,044.85 48,208.85 0.0M
2025-06-09 47,754.95 48,097.70 47,650.35 48,068.15 0.0M
2025-06-06 47,391.20 47,552.60 47,234.90 47,432.60 0.0M
2025-06-05 46,847.30 47,246.60 46,842.25 47,210.05 0.0M
2025-06-04 46,527.05 46,759.90 46,248.40 46,660.80 0.0M
2025-06-03 46,479.75 46,681.10 46,277.90 46,399.20 0.0M
2025-06-02 45,862.70 46,347.20 45,660.60 46,270.35 0.0M
2025-05-30 45,931.05 46,098.25 45,743.10 45,828.85 0.0M
2025-05-29 45,726.70 45,924.15 45,675.50 45,898.20 0.0M
2025-05-28 45,505.10 45,668.60 45,461.85 45,559.55 0.0M
2025-05-27 45,425.05 45,533.40 45,200.20 45,323.80 0.0M
2025-05-26 45,208.80 45,568.00 45,176.75 45,353.55 0.0M
2025-05-23 45,038.75 45,251.35 44,769.50 45,134.85 0.0M
2025-05-22 45,009.00 45,198.90 44,703.30 44,955.70 0.0M
2025-05-21 44,874.35 45,191.10 44,684.65 45,024.30 0.0M
2025-05-20 45,403.25 45,499.50 44,708.00 44,796.15 0.0M
2025-05-19 45,089.95 45,363.05 44,721.70 45,171.00 0.0M
2025-05-16 44,389.50 45,011.40 44,137.65 44,975.25 0.0M
2025-05-15 44,022.70 44,255.10 43,883.15 44,232.35 0.0M
2025-05-14 43,452.50 43,877.25 43,244.15 43,843.95 0.0M
2025-05-13 42,997.50 43,276.65 42,824.90 43,212.85 0.0M
2025-05-12 42,481.40 42,963.45 42,391.95 42,931.55 0.0M
2025-05-09 40,546.40 41,381.70 40,515.35 41,288.55 0.0M
2025-05-08 42,258.45 42,703.60 41,466.70 41,683.05 0.0M
2025-05-07 41,187.60 42,166.50 41,170.60 42,115.20 0.0M
2025-05-06 42,849.35 42,898.30 41,655.90 41,748.25 0.0M
2025-05-05 42,330.50 42,753.45 42,112.35 42,720.00 0.0M
2025-05-02 42,298.90 42,589.20 41,874.45 42,169.80 0.0M
2025-04-30 42,904.60 42,925.50 42,066.80 42,236.75 0.0M
2025-04-29 43,060.00 43,335.00 42,851.80 42,933.00 0.0M
2025-04-28 42,370.20 42,938.35 42,235.45 42,839.20 0.0M
2025-04-25 43,710.20 43,759.90 41,868.15 42,446.00 0.0M
2025-04-24 43,745.30 43,951.25 43,540.60 43,621.55 0.0M
2025-04-23 43,664.55 43,834.85 42,995.10 43,657.50 0.0M
2025-04-22 43,313.80 43,557.95 42,994.85 43,401.45 0.0M
2025-04-21 42,513.25 43,134.90 42,290.90 43,085.20 0.0M
2025-04-17 42,108.75 42,427.55 41,959.35 42,281.40 0.0M
2025-04-16 41,927.00 42,217.80 41,804.05 42,180.25 0.0M
2025-04-15 41,288.65 41,902.55 41,144.65 41,863.95 0.0M
2025-04-11 40,558.80 40,676.25 40,069.65 40,630.15 0.0M
2025-04-09 39,897.25 39,927.10 39,219.55 39,516.85 0.0M
2025-04-08 40,219.80 40,489.10 39,531.20 40,004.85 0.0M
2025-04-07 36,503.55 39,520.50 36,503.50 39,302.35 0.0M
2025-04-04 42,247.60 42,326.55 40,547.80 40,809.45 0.0M
2025-04-03 41,853.95 42,476.90 41,805.50 42,348.45 0.0M
2025-04-02 41,772.35 42,199.70 41,313.75 42,162.45 0.0M
2025-04-01 42,126.10 42,392.55 41,625.05 41,687.30 0.0M
2025-03-28 42,497.25 42,819.20 42,040.65 42,183.85 0.0M
2025-03-27 41,617.30 42,427.00 41,406.75 42,347.75 0.0M
2025-03-26 42,205.95 42,315.95 41,649.50 41,703.75 0.0M
2025-03-25 43,172.45 43,240.75 42,017.85 42,146.00 0.0M
2025-03-24 42,791.35 43,211.75 42,621.85 42,904.55 0.0M
2025-03-21 41,788.00 42,569.50 41,640.75 42,494.05 0.0M
2025-03-20 41,626.85 42,006.45 41,241.80 41,704.65 0.0M
2025-03-19 40,618.50 41,449.15 40,530.65 41,330.05 0.0M
2025-03-18 39,578.45 40,476.20 39,577.10 40,439.65 0.0M
2025-03-17 39,341.85 39,718.50 39,183.05 39,350.85 0.0M
2025-03-13 39,602.35 39,689.75 39,158.80 39,244.45 0.0M
2025-03-12 39,779.25 39,918.10 39,104.40 39,470.30 0.0M
2025-03-11 39,346.20 39,774.35 38,998.75 39,626.65 0.0M
2025-03-10 40,744.90 41,092.25 39,676.35 39,816.75 0.0M
2025-03-07 40,488.35 40,969.60 40,338.55 40,700.25 0.0M
2025-03-06 40,213.30 40,607.45 40,085.60 40,476.10 0.0M
2025-03-05 38,694.25 39,871.10 38,694.25 39,838.50 0.0M
2025-03-04 37,837.05 38,881.00 37,603.60 38,728.70 0.0M
2025-03-03 38,788.15 38,990.85 37,391.70 38,330.60 0.0M
2025-02-28 39,339.70 39,492.20 38,332.00 38,666.50 0.0M
2025-02-27 40,606.65 40,679.00 39,631.00 39,762.45 0.0M
2025-02-25 40,787.20 41,134.00 40,455.05 40,546.65 0.0M
2025-02-24 40,954.35 41,192.00 40,467.10 40,809.05 0.0M
2025-02-21 41,523.10 42,145.35 41,133.60 41,334.35 0.0M
2025-02-20 40,844.30 41,655.40 40,680.90 41,582.00 0.0M
2025-02-19 39,715.75 41,094.00 39,471.10 40,972.05 0.0M
2025-02-18 40,400.50 40,525.80 39,679.60 39,970.00 0.0M
2025-02-17 40,024.65 40,653.65 39,419.45 40,444.70 0.0M
2025-02-14 41,812.05 41,865.40 39,918.00 40,361.65 0.0M
2025-02-13 41,942.75 42,445.10 41,596.55 41,698.05 0.0M
2025-02-12 42,066.85 42,208.40 40,658.90 42,011.45 0.0M
2025-02-11 43,494.40 43,551.45 41,876.30 42,167.05 0.0M
2025-02-10 44,664.10 44,802.10 43,415.55 43,656.25 0.0M
2025-02-07 44,630.25 44,904.80 44,164.95 44,674.35 0.0M
2025-02-06 44,796.10 44,959.55 44,483.70 44,688.35 0.0M
2025-02-05 43,894.80 44,819.20 43,889.80 44,771.00 0.0M
2025-02-04 43,394.40 43,718.00 43,183.95 43,679.75 0.0M
2025-02-03 43,766.55 43,817.55 42,860.55 43,076.10 0.0M
2025-02-01 43,804.65 44,342.85 43,109.00 44,136.05 0.0M
2025-01-31 42,929.80 43,689.65 42,846.55 43,647.00 0.0M
2025-01-30 43,249.20 43,656.95 42,796.95 42,877.65 0.0M
2025-01-29 41,819.55 43,120.65 41,737.50 43,089.40 0.0M
2025-01-28 42,817.30 42,937.25 40,911.50 41,777.45 0.0M
2025-01-27 44,098.75 44,110.65 42,543.70 42,865.95 0.0M
2025-01-24 45,787.65 45,888.15 44,531.25 44,607.50 0.0M
2025-01-23 45,197.30 46,070.45 45,031.00 45,715.75 0.0M
2025-01-22 46,104.80 46,155.40 44,611.00 45,300.10 0.0M
2025-01-21 47,468.95 47,525.15 46,035.85 46,094.80 0.0M
2025-01-20 47,009.30 47,423.80 46,685.20 47,373.65 0.0M
2025-01-17 46,695.80 46,965.50 46,396.25 46,882.45 0.0M
2025-01-16 46,722.55 47,101.05 46,659.95 46,714.55 0.0M
2025-01-15 46,265.40 46,682.55 45,838.85 46,368.80 0.0M
2025-01-14 45,380.95 46,099.95 45,255.75 46,019.05 0.0M
2025-01-13 46,537.90 46,866.30 44,967.45 45,222.05 0.0M
2025-01-10 48,329.95 48,389.30 47,086.45 47,190.50 0.0M
2025-01-09 49,154.75 49,183.80 48,297.75 48,367.75 0.0M
2025-01-08 50,030.20 50,068.35 48,853.05 49,118.50 0.0M
2025-01-07 49,124.60 49,987.80 49,114.90 49,930.50 0.0M
2025-01-06 50,624.10 50,702.30 48,896.25 48,995.80 0.0M
2025-01-03 50,917.30 51,097.80 50,426.70 50,514.35 0.0M
2025-01-02 50,636.70 50,837.95 50,504.75 50,808.15 0.0M
2025-01-01 50,135.15 50,615.70 50,047.45 50,536.70 0.0M