Switching Tech Gunther (SWTE)

SWTE
🏛️ India →
56.32
Última Actualización: 2025-10-08
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 75.95 75.95 75.90 75.95 0.0M
2021-12-30 72.35 72.35 72.35 72.35 0.0M
2021-12-29 69.45 69.45 63.00 68.95 0.0M
2021-12-28 66.15 66.15 59.85 66.15 0.0M
2021-12-27 59.35 63.55 57.55 63.00 0.0M
2021-12-24 60.60 60.60 57.00 60.55 0.0M
2021-12-23 57.75 57.75 56.10 57.75 0.0M
2021-12-22 55.00 55.00 52.40 55.00 0.0M
2021-12-21 49.95 52.40 49.95 52.40 0.0M
2021-12-20 49.95 49.95 47.60 49.95 0.0M
2021-12-17 45.55 47.60 45.55 47.60 0.0M
2021-12-16 43.20 45.35 41.10 45.35 0.0M
2021-12-15 40.00 44.10 39.95 43.20 0.0M
2021-12-14 38.00 42.00 38.00 42.00 0.0M
2021-12-13 40.00 42.10 40.00 40.00 0.0M
2021-12-10 38.80 42.10 38.75 42.10 0.0M
2021-12-09 40.95 41.00 39.95 40.10 0.0M
2021-12-08 39.75 41.75 39.75 41.75 0.0M
2021-12-07 41.80 41.80 41.80 41.80 0.0M
2021-12-06 41.80 41.80 41.80 41.80 0.0M
2021-11-30 44.70 44.70 44.00 44.00 0.0M
2021-11-29 39.70 43.80 39.70 43.80 0.0M
2021-11-26 43.85 43.85 41.75 41.75 0.0M
2021-11-25 39.80 43.90 39.80 43.90 0.0M
2021-11-24 41.85 41.85 41.85 41.85 0.0M
2021-11-23 44.05 44.05 44.05 44.05 0.0M
2021-11-22 44.10 44.10 44.10 44.10 0.0M
2021-11-18 43.20 43.20 43.20 43.20 0.0M
2021-11-17 43.25 43.25 43.25 43.25 0.0M
2021-11-16 41.15 43.25 41.15 43.25 0.0M
2021-11-15 43.40 43.40 43.30 43.30 0.0M
2021-11-12 43.40 43.40 43.40 43.40 0.0M
2021-11-11 43.55 43.55 39.85 43.40 0.0M
2021-11-10 38.00 41.85 37.95 41.85 0.0M
2021-11-09 38.30 40.20 36.50 39.90 0.0M
2021-11-08 38.30 38.30 38.30 38.30 0.0M
2021-11-04 36.50 36.50 36.50 36.50 0.0M
2021-11-03 37.35 38.20 37.35 38.20 0.0M
2021-11-02 41.00 41.00 39.00 39.10 0.0M
2021-11-01 40.90 41.95 39.20 39.20 0.0M
2021-10-29 43.05 43.05 40.90 40.90 0.0M
2021-10-28 41.00 43.05 38.95 43.05 0.0M
2021-10-27 38.20 41.00 38.20 41.00 0.0M
2021-10-26 38.05 39.90 38.05 39.05 0.0M
2021-10-25 40.00 40.00 38.30 40.00 0.0M
2021-10-22 39.95 39.95 37.75 39.95 0.0M
2021-10-21 37.55 39.95 37.55 38.15 0.0M
2021-10-20 39.45 39.45 39.45 39.45 0.0M
2021-10-19 45.50 45.60 41.35 41.45 0.0M
2021-10-18 43.80 43.80 41.80 43.50 0.0M
2021-10-14 44.70 44.70 41.75 41.75 0.0M
2021-10-11 41.90 43.95 39.95 43.90 0.0M
2021-10-08 39.90 42.95 39.90 42.00 0.0M
2021-10-07 43.55 43.55 41.40 41.90 0.0M
2021-10-06 40.55 43.55 40.55 43.55 0.0M
2021-10-05 41.50 44.00 40.25 41.55 0.0M
2021-10-04 42.25 42.25 42.25 42.25 0.0M
2021-10-01 43.00 44.25 42.05 44.25 0.0M
2021-09-30 44.25 44.25 44.25 44.25 0.0M
2021-09-29 46.55 46.55 46.55 46.55 0.0M
2021-09-27 48.95 48.95 48.95 48.95 0.0M
2021-09-24 51.50 51.50 51.50 51.50 0.0M
2021-09-23 52.40 52.40 47.50 51.50 0.0M
2021-09-21 51.80 54.85 49.95 49.95 0.0M
2021-09-20 57.00 57.00 51.75 52.55 0.0M
2021-09-17 57.10 57.10 51.70 54.40 0.0M
2021-09-15 51.95 54.45 49.40 54.40 0.0M
2021-09-14 48.60 52.00 47.10 51.95 0.0M
2021-09-13 48.25 49.65 44.95 49.55 0.0M
2021-09-09 47.15 47.30 47.15 47.30 0.0M
2021-09-08 40.85 45.05 40.85 45.05 0.0M
2021-09-07 43.85 43.85 39.90 42.95 0.0M
2021-09-06 38.95 42.90 38.95 41.95 0.0M
2021-09-03 39.00 40.95 37.60 40.95 0.0M
2021-09-02 37.25 39.55 37.25 39.55 0.0M
2021-09-01 36.55 40.00 36.55 37.70 0.0M
2021-08-31 38.50 38.50 37.00 38.30 0.0M
2021-08-30 38.80 38.80 38.00 38.00 0.0M
2021-08-27 37.25 37.50 37.25 37.50 0.0M
2021-08-26 37.00 37.20 35.50 35.75 0.0M
2021-08-25 35.50 37.30 35.50 37.20 0.0M
2021-08-24 37.30 37.80 37.30 37.35 0.0M
2021-08-23 39.25 39.25 39.25 39.25 0.0M
2021-08-20 41.30 41.30 41.30 41.30 0.0M
2021-08-18 43.45 43.45 43.45 43.45 0.0M
2021-08-13 45.70 45.70 45.70 45.70 0.0M
2021-08-12 42.20 43.90 42.20 43.90 0.0M
2021-08-11 39.65 43.25 39.65 42.45 0.0M
2021-08-10 45.90 46.00 41.70 41.70 0.0M
2021-08-09 42.00 43.85 42.00 43.85 0.0M
2021-08-06 43.00 46.00 42.00 44.20 0.0M
2021-08-05 41.70 46.00 41.70 44.05 0.0M
2021-08-04 43.85 43.85 43.85 43.85 0.0M
2021-08-03 41.90 41.90 40.80 41.80 0.0M
2021-08-02 42.50 42.50 38.70 39.95 0.0M
2021-07-29 37.80 41.70 37.80 40.50 0.0M
2021-07-28 42.35 42.35 38.70 39.75 0.0M
2021-07-27 40.30 44.45 40.30 40.70 0.0M
2021-07-26 44.65 44.65 41.20 42.40 0.0M
2021-07-23 43.35 43.35 43.35 43.35 0.0M
2021-07-22 40.00 42.15 38.30 41.30 0.0M
2021-07-20 39.80 43.40 39.80 40.25 0.0M
2021-07-19 38.10 41.90 38.00 41.85 0.0M
2021-07-16 39.45 40.30 39.45 39.95 0.0M
2021-07-15 40.15 40.15 36.35 40.10 0.0M
2021-07-14 37.10 38.25 37.10 38.25 0.0M
2021-07-13 34.80 36.45 34.80 36.45 0.0M
2021-07-12 33.35 34.75 33.35 34.75 0.0M
2021-07-09 31.55 33.10 31.55 33.10 0.0M
2021-07-08 31.55 31.55 31.55 31.55 0.0M
2021-07-07 30.05 30.05 30.05 30.05 0.0M
2021-07-06 31.40 31.45 31.40 31.45 0.0M
2021-07-05 32.95 32.95 32.95 32.95 0.0M
2021-07-02 36.15 36.15 34.65 34.65 0.0M
2021-07-01 36.45 36.45 36.45 36.45 0.0M
2021-06-30 38.35 38.35 38.35 38.35 0.0M
2021-06-29 40.35 40.35 40.35 40.35 0.0M
2021-06-25 46.85 46.85 42.45 42.45 0.0M
2021-06-22 44.65 44.65 44.65 44.65 0.0M
2021-06-21 51.85 51.85 46.95 46.95 0.0M
2021-06-15 49.40 49.40 49.40 49.40 0.0M
2021-06-14 52.00 52.00 52.00 52.00 0.0M
2021-06-11 49.40 54.55 49.40 54.55 0.0M
2021-06-10 52.00 52.00 52.00 52.00 0.0M
2021-06-09 51.30 51.30 51.30 51.30 0.0M
2021-06-08 54.00 54.00 54.00 54.00 0.0M
2021-06-07 51.45 56.80 51.45 56.80 0.0M
2021-06-02 56.95 56.95 54.15 54.15 0.0M
2021-06-01 57.00 57.00 54.50 56.95 0.0M
2021-05-31 54.75 54.75 54.50 54.50 0.0M
2021-05-25 52.15 52.15 52.15 52.15 0.0M
2021-05-19 52.15 52.15 52.15 52.15 0.0M
2021-05-12 52.15 52.15 52.15 52.15 0.0M
2021-05-10 49.70 49.70 49.70 49.70 0.0M
2021-05-07 47.40 47.40 47.40 47.40 0.0M
2021-05-06 45.15 45.15 45.15 45.15 0.0M
2021-05-05 43.00 43.00 43.00 43.00 0.0M
2021-05-04 41.00 41.00 41.00 41.00 0.0M
2021-04-30 39.20 39.20 39.20 39.20 0.0M
2021-04-29 39.00 40.80 39.00 40.80 0.0M
2021-04-27 39.75 39.75 39.75 39.75 0.0M
2021-04-23 38.00 38.00 38.00 38.00 0.0M
2021-04-13 36.40 36.40 36.40 36.40 0.0M
2021-04-12 34.75 34.75 34.75 34.75 0.0M
2021-04-09 33.10 33.10 33.10 33.10 0.0M
2021-04-08 31.55 31.55 31.55 31.55 0.0M
2021-04-07 30.05 30.05 30.05 30.05 0.0M
2021-04-06 30.10 30.10 30.10 30.10 0.0M
2021-03-30 30.00 30.05 30.00 30.05 0.0M
2021-03-25 30.00 30.00 30.00 30.00 0.0M
2021-03-24 28.60 28.60 28.60 28.60 0.0M
2021-03-23 31.50 31.50 30.00 30.00 0.0M
2021-03-10 30.05 30.05 30.05 30.05 0.0M
2021-03-08 31.50 31.50 31.50 31.50 0.0M
2021-03-05 30.00 30.00 30.00 30.00 0.0M
2021-03-04 30.50 30.50 30.50 30.50 0.0M
2021-03-03 30.00 30.00 30.00 30.00 0.0M
2021-03-02 28.80 29.55 28.15 29.55 0.0M
2021-02-22 29.50 29.50 29.50 29.50 0.0M
2021-02-19 29.40 29.40 29.40 29.40 0.0M
2021-02-18 28.00 28.00 28.00 28.00 0.0M
2021-02-17 30.75 30.75 28.50 28.50 0.0M
2021-02-16 27.90 29.40 27.90 29.40 0.0M
2021-02-15 29.30 29.30 29.30 29.30 0.0M
2021-02-12 27.95 27.95 27.95 27.95 0.0M
2021-02-10 28.70 29.40 28.70 29.40 0.0M
2021-02-09 28.00 28.00 28.00 28.00 0.0M
2021-02-08 27.20 29.20 27.20 29.20 0.0M
2021-02-05 27.85 27.85 27.85 27.85 0.0M
2021-02-03 26.55 27.85 26.55 27.85 0.0M
2021-01-29 26.55 26.55 26.55 26.55 0.0M
2021-01-27 27.85 27.85 25.30 25.30 0.0M
2021-01-25 26.55 26.55 26.55 26.55 0.0M
2021-01-21 24.05 25.30 24.05 25.30 0.0M
2021-01-19 25.30 25.30 25.30 25.30 0.0M
2021-01-18 26.55 26.55 26.55 26.55 0.0M
2021-01-14 27.85 27.85 27.85 27.85 0.0M
2021-01-11 26.55 26.55 26.55 26.55 0.0M
2021-01-08 25.30 25.30 25.30 25.30 0.0M
2021-01-06 24.10 24.10 24.10 24.10 0.0M