Snowman Log (SNOW)

SNOW
🏛️ India →
53.75
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 40.60 41.35 40.00 40.50 0.5M
2021-12-30 40.90 41.30 40.40 40.55 0.4M
2021-12-29 41.40 42.20 40.55 40.95 0.8M
2021-12-28 42.50 42.50 41.05 41.35 0.8M
2021-12-27 40.25 43.10 39.40 42.20 3.3M
2021-12-24 41.90 41.95 40.05 40.25 1.9M
2021-12-23 38.15 42.45 38.00 41.90 4.7M
2021-12-22 37.65 38.30 37.10 37.90 0.3M
2021-12-21 37.70 38.55 37.00 37.40 0.4M
2021-12-20 38.10 38.20 36.20 36.75 0.7M
2021-12-17 39.75 39.75 38.55 38.70 0.3M
2021-12-16 40.50 40.60 39.30 39.55 0.5M
2021-12-15 40.40 41.45 40.00 40.15 0.9M
2021-12-14 40.30 40.75 39.90 40.35 0.4M
2021-12-13 41.15 42.25 40.35 40.50 0.9M
2021-12-10 40.05 41.25 40.00 41.05 0.7M
2021-12-09 39.60 40.55 39.20 40.25 0.7M
2021-12-08 38.75 40.00 38.70 39.40 0.7M
2021-12-07 39.10 39.25 38.40 38.50 0.3M
2021-12-06 39.45 39.45 37.90 38.10 0.4M
2021-12-03 39.45 39.80 39.10 39.20 0.3M
2021-12-02 39.10 40.00 38.60 39.30 0.4M
2021-12-01 38.55 39.45 38.50 38.85 0.3M
2021-11-30 39.40 40.20 38.55 38.70 0.4M
2021-11-29 39.15 39.70 37.45 38.80 0.6M
2021-11-26 40.00 40.45 39.55 39.65 0.6M
2021-11-25 40.70 41.20 40.10 40.50 0.6M
2021-11-24 40.40 41.55 40.20 40.50 0.7M
2021-11-23 39.60 40.80 39.10 40.20 0.5M
2021-11-22 41.05 41.10 39.40 39.60 0.7M
2021-11-18 41.50 41.75 40.65 40.80 0.5M
2021-11-17 41.90 41.90 41.25 41.55 0.5M
2021-11-16 42.15 42.40 41.50 41.60 0.5M
2021-11-15 42.00 42.70 41.10 42.20 0.6M
2021-11-12 42.60 42.75 41.70 41.85 0.4M
2021-11-11 43.15 43.20 42.15 42.30 0.6M
2021-11-10 42.85 44.30 42.55 43.15 1.3M
2021-11-09 43.55 43.90 42.80 42.95 0.8M
2021-11-08 42.90 44.35 42.40 43.50 1.9M
2021-11-04 41.75 43.20 41.50 42.80 1.2M
2021-11-03 42.25 42.45 41.25 41.45 0.7M
2021-11-02 41.00 42.50 41.00 41.90 1.8M
2021-11-01 41.00 41.55 40.50 40.80 0.5M
2021-10-29 40.55 41.55 39.85 40.90 0.8M
2021-10-28 41.15 41.75 40.50 40.60 0.5M
2021-10-27 41.00 42.20 41.00 41.15 1.1M
2021-10-26 42.05 43.10 40.05 41.00 1.4M
2021-10-25 44.15 44.75 41.20 42.10 1.8M
2021-10-22 44.65 47.00 44.25 44.45 2.7M
2021-10-21 46.70 47.50 44.20 44.65 3.6M
2021-10-20 43.15 46.50 42.25 45.15 8.4M
2021-10-19 43.85 44.75 42.60 42.90 1.4M
2021-10-18 42.90 44.20 42.90 43.55 1.3M
2021-10-14 43.20 43.65 42.80 42.90 0.8M
2021-10-13 42.80 43.55 42.55 42.90 1.0M
2021-10-12 42.90 42.90 42.05 42.35 0.9M
2021-10-11 43.40 43.50 42.75 42.85 0.7M
2021-10-08 43.45 44.00 43.10 43.25 0.7M
2021-10-07 43.25 43.90 43.10 43.20 0.9M
2021-10-06 44.20 44.80 43.00 43.10 1.3M
2021-10-05 43.05 44.30 43.00 43.75 1.1M
2021-10-04 43.15 44.00 42.95 43.25 0.7M
2021-10-01 42.70 43.65 42.35 43.15 0.5M
2021-09-30 42.95 43.75 42.80 42.95 0.4M
2021-09-29 42.00 43.00 41.95 42.75 0.4M
2021-09-28 42.70 43.10 42.25 42.40 0.4M
2021-09-27 43.00 43.30 42.10 42.60 0.5M
2021-09-24 43.50 43.80 42.50 42.65 0.5M
2021-09-23 43.65 44.25 43.20 43.45 0.4M
2021-09-22 42.70 44.60 42.45 43.30 1.1M
2021-09-21 43.00 43.15 41.60 42.30 0.6M
2021-09-20 43.70 43.80 42.50 42.85 0.5M
2021-09-17 44.80 45.20 43.60 43.85 0.6M
2021-09-16 45.25 45.35 44.60 44.65 0.6M
2021-09-15 45.10 45.60 44.80 44.95 0.7M
2021-09-14 44.85 45.80 44.80 44.95 0.9M
2021-09-13 45.15 45.25 44.40 44.55 0.5M
2021-09-09 44.05 46.95 44.00 45.15 1.8M
2021-09-08 43.95 46.45 43.90 44.55 1.7M
2021-09-07 44.35 44.75 43.80 43.95 0.5M
2021-09-06 45.45 45.50 44.05 44.35 0.5M
2021-09-03 43.85 47.20 43.65 45.15 2.3M
2021-09-02 43.10 44.10 42.90 43.55 0.5M
2021-09-01 43.15 43.35 42.65 43.05 0.5M
2021-08-31 43.35 43.55 42.95 43.05 0.4M
2021-08-30 42.95 43.50 42.75 43.15 0.6M
2021-08-27 42.45 43.30 41.85 42.60 0.6M
2021-08-26 42.15 42.70 41.85 42.45 0.4M
2021-08-25 41.50 42.90 41.10 41.85 0.8M
2021-08-24 40.25 41.50 39.70 41.25 1.0M
2021-08-23 43.30 43.45 39.50 40.15 1.2M
2021-08-20 43.95 44.45 42.50 42.70 0.7M
2021-08-18 45.30 45.30 44.30 44.40 0.4M
2021-08-17 44.90 45.55 44.45 45.05 0.6M
2021-08-16 45.50 45.50 44.55 44.85 0.5M
2021-08-13 46.80 47.20 45.10 45.55 0.8M
2021-08-12 45.50 46.90 45.50 46.45 0.7M
2021-08-11 45.95 46.60 43.70 45.20 1.3M
2021-08-10 47.45 47.75 45.00 45.70 1.1M
2021-08-09 48.30 48.40 47.10 47.30 0.6M
2021-08-06 47.95 48.75 47.80 48.00 0.6M
2021-08-05 48.65 48.75 46.40 47.60 1.9M
2021-08-04 50.25 50.30 48.35 48.45 1.3M
2021-08-03 50.75 50.75 49.70 49.90 0.9M
2021-08-02 50.90 51.60 50.30 50.40 1.5M
2021-07-30 50.00 51.85 50.00 50.50 1.9M
2021-07-29 50.60 51.25 49.80 49.95 1.5M
2021-07-28 52.10 52.20 49.80 50.30 2.1M
2021-07-27 53.15 53.95 51.25 51.95 2.0M
2021-07-26 54.70 55.15 52.65 52.95 4.1M
2021-07-23 51.50 54.25 50.85 53.80 3.4M
2021-07-22 51.25 52.30 51.10 51.50 1.6M
2021-07-20 51.80 52.45 50.70 50.95 1.4M
2021-07-19 52.00 52.90 51.30 51.85 2.6M
2021-07-16 53.45 54.35 52.85 53.00 1.3M
2021-07-15 53.70 54.20 53.00 53.10 1.2M
2021-07-14 53.60 55.20 53.25 53.55 3.1M
2021-07-13 53.00 54.65 52.45 53.55 2.6M
2021-07-12 53.40 53.65 52.50 52.65 1.3M
2021-07-09 53.40 53.70 52.80 53.00 1.5M
2021-07-08 53.35 54.25 52.65 53.40 2.2M
2021-07-07 53.35 53.90 52.85 53.25 1.3M
2021-07-06 54.00 54.90 52.50 53.05 2.0M
2021-07-05 55.35 55.75 53.50 53.85 4.1M
2021-07-02 52.70 55.40 52.40 54.75 4.3M
2021-07-01 53.15 53.15 52.25 52.45 1.2M
2021-06-30 53.35 53.90 52.85 52.95 0.9M
2021-06-29 53.75 54.50 53.10 53.35 1.8M
2021-06-28 54.40 54.40 53.35 53.60 1.2M
2021-06-25 53.15 55.90 52.65 54.00 4.5M
2021-06-24 54.05 54.25 52.55 52.85 1.7M
2021-06-23 54.10 55.00 53.25 53.80 1.8M
2021-06-22 53.40 54.70 53.40 53.80 1.4M
2021-06-21 52.50 53.75 52.25 53.35 1.7M
2021-06-18 55.25 55.65 52.25 53.70 2.1M
2021-06-17 55.20 57.05 54.15 54.85 3.0M
2021-06-16 56.85 57.75 55.50 55.75 4.9M
2021-06-15 56.65 57.05 55.40 55.60 2.3M
2021-06-14 57.50 57.75 54.75 56.25 2.6M
2021-06-11 58.50 58.85 56.80 57.45 3.2M
2021-06-10 57.50 59.50 57.25 58.00 5.7M
2021-06-09 55.80 59.70 55.70 57.05 15.0M
2021-06-08 55.40 57.10 55.00 55.75 4.7M
2021-06-07 56.40 56.45 54.55 54.80 3.4M
2021-06-04 57.90 59.15 55.30 55.95 9.0M
2021-06-03 56.20 59.00 55.60 57.10 28.1M
2021-06-02 51.00 52.30 51.00 51.35 1.6M
2021-06-01 53.00 53.75 49.90 50.85 3.3M
2021-05-31 53.40 54.40 52.10 52.65 3.2M
2021-05-28 56.00 56.60 53.20 53.45 4.4M
2021-05-27 53.20 58.00 52.80 55.80 18.4M
2021-05-26 53.25 54.30 52.80 53.10 3.1M
2021-05-25 52.30 54.00 51.80 52.85 3.9M
2021-05-24 52.85 53.15 51.60 51.85 2.1M
2021-05-21 52.35 54.00 52.00 52.70 2.9M
2021-05-20 53.50 54.45 51.75 51.95 3.1M
2021-05-19 53.70 55.40 53.25 53.45 7.0M
2021-05-18 50.10 55.40 49.85 54.05 18.6M
2021-05-17 49.20 50.65 49.20 49.85 1.4M
2021-05-14 50.90 51.30 49.50 49.85 1.7M
2021-05-12 49.70 52.00 49.70 50.45 4.6M
2021-05-11 49.15 50.35 49.05 49.70 2.0M
2021-05-10 50.30 51.05 49.70 49.80 2.2M
2021-05-07 50.00 52.70 49.35 49.95 3.7M
2021-05-06 50.70 50.70 49.50 49.70 3.1M
2021-05-05 49.55 50.50 48.55 49.70 3.3M
2021-05-04 50.65 50.80 48.75 48.95 3.4M
2021-05-03 48.95 51.00 48.40 50.10 2.9M
2021-04-30 50.00 51.85 49.50 49.65 2.5M
2021-04-29 51.75 52.35 50.15 50.35 2.8M
2021-04-28 52.55 52.85 50.70 51.35 4.5M
2021-04-27 53.75 55.15 52.00 52.20 5.4M
2021-04-26 55.25 56.25 53.65 54.55 5.5M
2021-04-23 54.90 56.40 52.80 54.30 12.6M
2021-04-22 51.00 54.50 50.50 53.70 11.1M
2021-04-20 47.90 52.40 47.40 50.05 11.9M
2021-04-19 45.80 46.70 45.50 45.90 1.5M
2021-04-16 47.05 49.65 46.70 47.75 2.2M
2021-04-15 49.85 50.45 46.40 46.80 3.7M
2021-04-13 49.50 51.40 48.00 49.90 7.5M
2021-04-12 48.75 49.75 45.20 47.75 3.0M
2021-04-09 46.35 50.70 46.35 49.85 3.9M
2021-04-08 46.45 48.70 46.15 46.90 1.9M
2021-04-07 46.40 47.20 45.95 46.20 1.2M
2021-04-06 45.35 46.80 44.90 46.10 1.3M
2021-04-05 46.45 46.45 44.40 45.05 1.2M
2021-04-01 44.70 47.25 44.10 46.50 2.4M
2021-03-31 44.05 45.75 43.55 43.80 2.0M
2021-03-30 46.40 46.70 44.20 44.40 1.3M
2021-03-26 45.00 47.00 45.00 45.85 1.4M
2021-03-25 46.00 46.00 44.00 44.75 1.3M
2021-03-24 47.60 48.00 44.90 45.60 1.2M
2021-03-23 47.85 48.85 47.55 47.75 1.3M
2021-03-22 47.85 49.00 47.05 47.90 2.2M
2021-03-19 45.75 48.40 44.50 47.55 3.0M
2021-03-18 50.30 50.80 45.25 46.25 3.0M
2021-03-17 52.55 52.65 49.10 49.60 3.2M
2021-03-16 53.25 53.40 52.20 52.30 1.8M
2021-03-15 54.80 54.90 51.60 52.95 2.5M
2021-03-12 56.60 56.90 53.10 54.05 3.7M
2021-03-10 55.00 57.10 53.70 56.10 5.9M
2021-03-09 55.60 56.05 52.75 54.05 5.5M
2021-03-08 53.85 56.80 52.70 53.10 8.7M
2021-03-05 52.30 54.20 51.00 53.35 5.4M
2021-03-04 51.20 55.30 51.20 52.20 5.9M
2021-03-03 53.00 53.30 51.40 51.80 2.5M
2021-03-02 53.15 53.70 51.40 52.60 1.6M
2021-03-01 54.30 54.75 52.40 52.70 1.8M
2021-02-26 55.40 55.80 52.60 53.50 2.6M
2021-02-25 55.50 57.85 55.20 56.55 7.4M
2021-02-24 52.00 56.55 52.00 54.65 7.6M
2021-02-23 49.60 51.85 49.00 51.15 4.5M
2021-02-22 49.95 51.45 48.60 49.60 2.7M
2021-02-19 48.25 51.50 47.75 49.85 3.9M
2021-02-18 50.45 50.50 48.10 48.75 2.2M
2021-02-17 45.00 51.90 43.55 50.45 10.0M
2021-02-16 47.40 47.55 44.65 45.10 3.3M
2021-02-15 50.00 50.05 47.40 47.55 2.0M
2021-02-12 50.25 50.55 49.25 49.75 1.3M
2021-02-11 49.90 51.95 49.60 49.95 2.9M
2021-02-10 51.10 51.75 48.55 49.70 2.4M
2021-02-09 53.30 53.30 50.50 50.95 2.1M
2021-02-08 53.60 54.20 52.60 52.90 1.5M
2021-02-05 54.50 54.55 53.00 53.10 2.0M
2021-02-04 54.30 54.90 53.65 53.95 2.0M
2021-02-03 54.00 54.80 53.15 53.95 1.8M
2021-02-02 55.70 56.20 53.60 53.95 2.0M
2021-02-01 55.95 56.50 54.35 55.15 1.5M
2021-01-29 54.75 56.50 53.35 55.45 2.3M
2021-01-28 52.00 54.70 52.00 54.30 1.6M
2021-01-27 55.00 55.00 52.00 53.25 2.0M
2021-01-25 57.10 57.75 54.50 55.10 1.7M
2021-01-22 58.60 58.60 56.20 56.75 2.1M
2021-01-21 58.20 60.60 57.50 58.25 3.3M
2021-01-20 59.10 59.70 58.00 58.15 2.1M
2021-01-19 61.20 61.45 58.60 58.95 2.9M
2021-01-18 58.95 62.95 56.30 60.50 8.6M
2021-01-15 59.50 59.75 58.20 58.85 1.7M
2021-01-14 60.60 60.60 59.00 59.55 1.6M
2021-01-13 62.45 62.60 59.10 60.20 3.2M
2021-01-12 64.05 64.05 61.65 62.35 3.7M
2021-01-11 64.40 65.50 62.65 63.75 15.4M
2021-01-08 61.15 61.40 59.00 59.85 2.5M
2021-01-07 60.40 62.50 60.10 60.55 3.7M
2021-01-06 61.95 62.30 58.50 59.80 3.9M
2021-01-05 62.00 63.80 59.80 61.70 8.1M
2021-01-04 65.90 66.40 61.55 62.70 6.8M
2021-01-01 66.45 66.85 64.00 64.70 4.4M