United Vander Horst (UVDE)

UVDE
🏛️ India →
293.40
Última Actualización: 2025-09-26
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
2022-12-30 41.00 42.38 39.03 42.00 0.0M
2022-12-29 40.00 41.98 36.98 41.30 0.0M
2022-12-28 40.33 42.48 39.00 39.25 0.0M
2022-12-27 41.45 43.83 41.45 43.33 0.0M
2022-12-26 41.75 41.75 37.50 41.55 0.0M
2022-12-23 41.50 41.50 38.00 38.00 0.0M
2022-12-22 40.03 42.85 40.00 40.05 0.0M
2022-12-21 45.95 45.95 40.05 40.05 0.0M
2022-12-20 40.00 44.30 40.00 43.63 0.0M
2022-12-19 43.93 43.93 38.08 42.60 0.0M
2022-12-16 36.88 40.00 36.88 39.95 0.0M
2022-12-15 40.55 40.55 37.18 38.08 0.0M
2022-12-14 36.00 41.18 35.88 40.55 0.0M
2022-12-13 41.48 41.48 36.03 37.55 0.0M
2022-12-12 38.93 38.93 37.50 38.40 0.0M
2022-12-09 37.00 38.98 37.00 38.98 0.0M
2022-12-08 38.88 38.88 37.43 37.43 0.0M
2022-12-07 38.48 38.48 34.18 36.23 0.0M
2022-12-05 35.00 36.33 34.33 36.33 0.0M
2022-12-02 36.10 36.35 35.30 35.68 0.0M
2022-12-01 36.50 37.48 36.08 36.10 0.0M
2022-11-30 36.93 37.95 36.90 37.95 0.0M
2022-11-29 40.00 40.00 36.58 36.93 0.0M
2022-11-28 35.78 39.38 35.78 38.45 0.0M
2022-11-25 37.50 37.50 36.75 37.50 0.0M
2022-11-24 35.05 38.50 35.05 38.48 0.0M
2022-11-23 39.90 39.90 36.30 36.75 0.0M
2022-11-22 35.65 38.40 35.65 38.00 0.0M
2022-11-21 37.25 37.48 35.70 36.58 0.0M
2022-11-18 37.50 37.50 37.50 37.50 0.0M
2022-11-17 38.00 38.00 37.93 37.95 0.0M
2022-11-16 36.70 36.70 36.33 36.50 0.0M
2022-11-15 40.00 40.00 38.00 38.23 0.0M
2022-11-14 38.38 40.20 36.53 40.00 0.0M
2022-11-11 38.63 38.63 37.08 38.43 0.0M
2022-11-10 36.83 38.85 36.83 38.83 0.0M
2022-11-09 40.13 40.13 38.50 38.73 0.0M
2022-11-07 37.55 40.98 37.55 40.30 0.0M
2022-11-04 39.50 39.50 39.50 39.50 0.0M
2022-11-03 38.03 39.93 38.00 39.50 0.0M
2022-11-02 37.50 40.18 37.50 40.00 0.0M
2022-11-01 35.18 38.68 35.18 38.68 0.0M
2022-10-31 37.00 37.00 37.00 37.00 0.0M
2022-10-28 37.43 37.43 37.43 37.43 0.0M
2022-10-27 38.23 38.40 37.00 38.40 0.0M
2022-10-25 38.58 38.58 38.58 38.58 0.0M
2022-10-24 38.95 38.95 38.85 38.85 0.0M
2022-10-21 37.65 37.65 37.65 37.65 0.0M
2022-10-20 36.45 39.45 36.45 36.53 0.0M
2022-10-19 38.28 41.95 38.28 38.35 0.0M
2022-10-17 40.25 40.25 40.25 40.25 0.0M
2022-10-14 39.95 41.20 39.95 41.20 0.0M
2022-10-13 38.33 41.10 37.98 39.95 0.0M
2022-10-12 39.88 39.88 39.88 39.88 0.0M
2022-10-11 40.00 40.00 37.30 39.45 0.0M
2022-10-10 38.58 42.48 38.58 39.15 0.0M
2022-10-07 42.58 42.58 38.73 40.50 0.0M
2022-10-06 39.00 40.55 39.00 40.55 0.0M
2022-10-04 37.50 39.25 35.68 38.63 0.0M
2022-10-03 37.00 37.40 36.50 37.40 0.0M
2022-09-30 33.95 35.63 33.00 35.63 0.0M
2022-09-29 34.73 34.73 34.73 34.73 0.0M
2022-09-28 34.90 34.90 34.90 34.90 0.0M
2022-09-27 34.08 34.08 34.08 34.08 0.0M
2022-09-26 32.48 32.48 32.48 32.48 0.0M
2022-09-23 33.20 33.20 32.48 32.48 0.0M
2022-09-21 33.00 33.00 31.60 31.63 0.0M
2022-09-20 36.35 36.35 33.00 33.00 0.0M
2022-09-19 35.98 35.98 34.65 34.65 0.0M
2022-09-16 34.70 36.48 34.68 34.68 0.0M
2022-09-15 34.00 36.48 34.00 36.48 0.0M
2022-09-14 37.98 37.98 35.58 35.75 0.0M
2022-09-13 36.03 37.33 36.00 37.33 0.0M
2022-09-12 36.00 37.98 36.00 36.38 0.0M
2022-09-09 37.30 37.83 36.03 37.83 0.0M
2022-09-08 38.00 38.00 37.90 37.90 0.0M
2022-09-07 35.03 37.90 35.00 37.90 0.0M
2022-09-06 36.50 36.50 36.50 36.50 0.0M
2022-09-05 35.00 35.70 34.00 35.53 0.0M
2022-09-02 34.00 34.00 33.98 34.00 0.0M
2022-09-01 31.73 33.13 31.73 33.13 0.0M
2022-08-30 31.55 32.95 31.55 31.55 0.0M
2022-08-29 33.50 33.50 30.50 33.20 0.0M
2022-08-24 32.95 32.95 32.03 32.03 0.0M
2022-08-23 32.48 33.70 32.48 33.70 0.0M
2022-08-22 32.23 32.23 30.63 32.23 0.0M
2022-08-18 32.25 32.25 32.23 32.23 0.0M
2022-08-17 33.40 33.90 33.40 33.90 0.0M
2022-08-12 32.30 33.90 30.70 33.90 0.0M
2022-08-11 33.00 33.00 32.30 32.30 0.0M
2022-08-10 31.95 32.10 31.70 32.05 0.0M
2022-08-08 30.58 30.58 30.58 30.58 0.0M
2022-08-05 26.53 29.13 26.53 29.13 0.0M
2022-08-03 28.00 28.00 27.75 27.75 0.0M
2022-08-01 27.50 29.80 27.50 27.63 0.0M
2022-07-29 27.53 30.05 27.50 29.83 0.0M
2022-07-28 26.45 30.08 26.45 30.08 0.0M
2022-07-27 30.88 30.88 27.78 30.40 0.0M
2022-07-26 27.75 31.50 26.55 31.50 0.0M
2022-07-25 29.75 29.75 28.35 28.43 0.0M
2022-07-22 32.23 32.23 27.75 29.90 0.0M
2022-07-21 32.33 32.35 27.68 29.50 0.0M
2022-07-20 30.85 30.85 30.75 30.75 0.0M
2022-07-18 30.35 30.90 28.28 30.90 0.0M
2022-07-15 32.40 32.43 30.50 30.50 0.0M
2022-07-14 27.50 31.20 27.50 30.45 0.0M
2022-07-13 29.28 30.95 29.28 30.58 0.0M
2022-07-12 34.48 34.48 29.55 31.85 0.0M
2022-07-11 37.15 37.15 31.13 31.35 0.0M
2022-07-08 33.00 34.93 33.00 34.45 0.0M
2022-07-07 28.18 33.15 28.15 33.00 0.0M
2022-07-06 33.50 33.50 33.50 33.50 0.0M
2022-07-05 30.20 33.50 30.20 33.50 0.0M
2022-07-04 31.50 34.35 30.00 34.10 0.0M
2022-06-29 34.83 34.83 34.83 34.83 0.0M
2022-06-27 35.00 35.00 30.55 34.85 0.0M
2022-06-24 33.83 33.83 33.83 33.83 0.0M
2022-06-23 29.50 29.50 29.50 29.50 0.0M
2022-06-22 30.03 31.00 28.53 29.50 0.0M
2022-06-21 32.33 32.33 32.33 32.33 0.0M
2022-06-17 33.38 33.38 32.98 32.98 0.0M
2022-06-16 36.23 36.23 30.50 30.75 0.0M
2022-06-15 34.68 34.68 34.68 34.68 0.0M
2022-06-14 35.50 35.50 30.23 34.68 0.0M
2022-06-13 33.08 38.98 32.55 32.55 0.0M
2022-06-10 32.00 36.98 31.68 36.75 0.0M
2022-06-09 31.10 35.85 31.08 35.85 0.0M
2022-06-08 37.48 37.48 29.50 35.90 0.0M
2022-06-06 33.00 33.00 33.00 33.00 0.0M
2022-06-03 33.10 38.93 33.10 33.50 0.0M
2022-06-02 31.08 35.95 31.08 35.95 0.0M
2022-06-01 35.00 35.00 34.25 34.25 0.0M
2022-05-31 33.15 33.35 33.15 33.25 0.0M
2022-05-30 36.75 36.75 36.75 36.75 0.0M
2022-05-27 31.80 36.75 31.80 36.75 0.0M
2022-05-26 34.38 34.38 34.38 34.38 0.0M
2022-05-25 34.95 37.48 34.40 34.40 0.0M
2022-05-24 34.10 36.98 34.00 34.40 0.0M
2022-05-23 37.00 38.00 33.50 37.33 0.0M
2022-05-20 32.25 35.75 32.25 35.75 0.0M
2022-05-18 33.18 33.98 33.18 33.98 0.0M
2022-05-17 34.00 34.28 33.55 34.00 0.0M
2022-05-16 34.25 34.25 34.25 34.25 0.0M
2022-05-13 33.13 34.85 33.00 34.25 0.0M
2022-05-12 36.00 36.00 32.05 34.98 0.0M
2022-05-11 34.30 37.00 33.53 33.68 0.0M
2022-05-10 39.25 39.25 34.70 36.98 0.0M
2022-05-09 39.85 39.85 35.83 36.15 0.0M
2022-05-06 39.40 39.40 38.38 38.40 0.0M
2022-05-05 40.23 40.23 35.50 36.60 0.0M
2022-05-04 39.28 39.50 35.88 39.43 0.0M
2022-05-02 41.13 41.13 34.13 38.50 0.0M
2022-04-29 35.73 37.50 35.73 37.50 0.0M
2022-04-28 38.50 39.00 38.00 38.55 0.0M
2022-04-27 34.25 41.45 34.25 37.50 0.0M
2022-04-26 37.50 42.50 37.50 37.92 0.0M
2022-04-25 42.92 44.50 39.33 40.67 0.0M
2022-04-22 39.60 43.75 39.60 42.98 0.0M
2022-04-21 44.25 44.25 41.02 44.00 0.0M
2022-04-20 40.50 43.95 39.45 42.70 0.0M
2022-04-19 42.98 43.75 40.25 42.77 0.0M
2022-04-18 39.15 45.50 39.15 40.25 0.0M
2022-04-13 43.50 43.50 43.50 43.50 0.0M
2022-04-12 41.90 44.25 41.90 44.25 0.0M
2022-04-11 45.25 45.25 41.52 43.20 0.0M
2022-04-08 41.88 47.00 41.88 46.00 0.0M
2022-04-07 40.52 48.00 40.52 44.38 0.0M
2022-04-06 44.98 45.00 44.98 45.00 0.0M
2022-04-05 45.00 45.00 43.33 43.33 0.0M
2022-04-04 46.60 46.60 42.27 45.50 0.0M
2022-04-01 44.40 44.40 44.40 44.40 0.0M
2022-03-31 45.50 45.50 43.05 43.08 0.0M
2022-03-30 41.42 45.50 41.42 45.30 0.0M
2022-03-29 44.88 44.88 40.62 43.60 0.0M
2022-03-28 42.67 45.85 42.67 42.75 0.0M
2022-03-25 40.85 45.15 40.85 44.90 0.0M
2022-03-24 43.45 43.45 39.77 43.00 0.0M
2022-03-23 38.70 41.85 38.70 41.85 0.0M
2022-03-22 40.00 40.00 40.00 40.00 0.1M
2022-03-21 38.35 40.98 38.05 39.75 0.0M
2022-03-17 36.25 39.90 36.10 39.73 0.0M
2022-03-16 37.85 38.00 37.85 38.00 0.0M
2022-03-15 42.02 42.02 39.52 39.83 0.0M
2022-03-14 39.95 41.83 39.95 40.02 0.0M
2022-03-11 39.98 39.98 36.62 39.98 0.0M
2022-03-10 36.50 38.33 34.83 38.33 0.0M
2022-03-09 35.12 36.50 33.38 36.50 0.0M
2022-03-08 34.50 35.00 34.50 35.00 0.0M
2022-03-07 32.50 35.00 32.50 33.48 0.0M
2022-03-04 33.70 35.75 33.70 34.02 0.0M
2022-03-03 36.48 36.48 34.30 34.75 0.0M
2022-03-02 34.90 35.98 34.90 35.90 0.0M
2022-02-28 35.00 36.67 34.85 34.90 0.0M
2022-02-25 34.12 37.65 34.12 36.67 0.0M
2022-02-24 35.88 35.88 35.88 35.88 0.0M
2022-02-23 37.60 39.50 37.52 37.75 0.0M
2022-02-22 38.67 42.73 38.67 39.50 0.0M
2022-02-21 40.62 44.48 40.62 40.70 0.0M
2022-02-18 42.75 44.48 42.75 42.75 0.0M
2022-02-17 44.95 47.80 44.95 45.00 0.0M
2022-02-16 47.98 47.98 43.50 47.30 0.0M
2022-02-15 49.48 49.48 45.62 45.75 0.0M
2022-02-14 51.20 51.20 48.00 48.02 0.0M
2022-02-11 47.50 51.10 46.58 50.17 0.0M
2022-02-10 49.60 49.60 44.90 48.70 0.0M
2022-02-09 47.17 47.25 45.75 47.25 0.0M
2022-02-08 46.25 46.45 43.40 45.00 0.0M
2022-02-07 42.55 45.73 41.50 45.67 0.0M
2022-02-04 43.55 47.40 43.55 43.55 0.0M
2022-02-03 49.85 49.85 45.83 45.83 0.0M
2022-02-02 48.00 48.83 48.00 48.23 0.0M
2022-02-01 53.27 53.27 48.23 48.45 0.0M
2022-01-31 50.75 50.75 50.75 50.75 0.0M
2022-01-28 48.25 48.35 48.25 48.35 0.0M
2022-01-27 46.05 46.05 41.80 46.05 0.0M
2022-01-25 42.50 43.88 40.25 43.88 0.0M
2022-01-24 41.80 41.80 41.80 41.80 0.0M
2022-01-21 39.83 39.83 39.83 39.83 0.0M
2022-01-20 37.95 37.95 37.95 37.95 0.0M
2022-01-19 36.15 36.15 33.12 36.15 0.0M
2022-01-18 34.42 34.45 32.05 34.45 0.0M
2022-01-17 31.27 32.83 31.27 32.83 0.0M
2022-01-14 30.27 33.42 30.27 31.27 0.0M
2022-01-13 34.98 34.98 31.77 31.85 0.0M
2022-01-12 32.50 34.88 32.23 33.42 0.0M
2022-01-11 34.05 35.38 33.83 33.90 0.0M
2022-01-10 37.52 37.52 33.98 35.60 0.0M
2022-01-07 33.15 35.75 33.15 35.75 0.0M
2022-01-06 32.00 32.50 28.00 32.50 0.0M
2022-01-05 28.00 29.55 24.77 29.55 0.0M
2022-01-04 26.50 27.75 26.02 26.88 0.0M
2022-01-03 26.50 26.50 25.05 25.50 0.0M