Compuage Infocom

COMI
🏛️ Inde →
1.77
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 20.60 20.70 19.95 20.15 0.1M
2022-12-29 20.00 20.20 19.35 20.05 0.1M
2022-12-28 20.30 20.90 19.75 19.80 0.4M
2022-12-27 21.25 21.55 19.90 20.10 0.3M
2022-12-26 19.95 21.50 19.95 20.80 0.2M
2022-12-23 20.90 20.95 19.80 20.05 0.2M
2022-12-22 22.25 22.35 20.35 20.95 0.3M
2022-12-21 22.95 23.60 21.00 21.25 0.8M
2022-12-20 21.40 22.75 21.30 22.45 0.6M
2022-12-19 21.65 21.70 20.65 20.95 0.7M
2022-12-16 24.10 24.60 23.05 23.30 0.1M
2022-12-15 24.70 25.65 23.55 23.75 0.2M
2022-12-14 23.70 26.95 23.70 24.50 0.3M
2022-12-13 23.80 25.00 23.60 23.75 0.1M
2022-12-12 24.00 24.85 23.65 23.85 0.1M
2022-12-09 24.90 25.35 23.40 24.05 0.1M
2022-12-08 25.20 25.80 24.90 25.10 0.0M
2022-12-07 26.50 26.90 25.00 25.40 0.1M
2022-12-06 26.20 26.60 25.45 25.65 0.1M
2022-12-05 26.50 26.60 25.80 25.95 0.1M
2022-12-02 25.55 26.60 25.55 26.10 0.1M
2022-12-01 25.45 26.35 25.00 25.50 0.1M
2022-11-30 25.15 26.35 24.75 24.95 0.1M
2022-11-29 26.00 27.35 25.20 25.45 0.2M
2022-11-28 24.40 27.00 24.35 25.60 0.3M
2022-11-25 22.95 27.35 22.75 24.30 0.2M
2022-11-24 22.95 23.50 21.50 23.05 0.1M
2022-11-23 23.00 23.20 22.25 22.40 0.1M
2022-11-22 22.60 23.60 22.50 22.90 0.0M
2022-11-21 22.10 24.75 22.10 23.05 0.1M
2022-11-18 22.65 22.90 22.35 22.60 0.0M
2022-11-17 24.15 24.15 22.50 22.65 0.1M
2022-11-16 25.15 25.15 23.35 23.60 0.1M
2022-11-15 23.05 25.25 22.85 24.75 0.2M
2022-11-14 22.85 23.00 22.25 22.80 0.1M
2022-11-11 22.97 23.11 22.29 22.39 0.1M
2022-11-10 23.64 23.64 22.48 22.77 0.0M
2022-11-09 23.35 23.98 22.82 23.11 0.1M
2022-11-07 23.21 23.98 23.02 23.16 0.0M
2022-11-04 23.55 23.93 23.16 23.31 0.0M
2022-11-03 23.11 24.13 22.15 23.16 0.1M
2022-11-02 23.11 23.11 22.24 22.63 0.0M
2022-11-01 22.24 25.19 22.19 22.77 0.1M
2022-10-31 22.44 22.53 22.15 22.19 0.0M
2022-10-28 22.24 22.77 22.19 22.29 0.0M
2022-10-27 22.48 23.06 22.48 22.68 0.0M
2022-10-25 22.48 23.21 22.24 22.68 0.0M
2022-10-24 22.34 22.48 21.47 22.39 0.0M
2022-10-21 22.73 22.77 22.15 22.19 0.0M
2022-10-20 22.82 22.82 22.10 22.19 0.0M
2022-10-19 22.92 22.92 22.15 22.34 0.0M
2022-10-18 22.39 23.21 22.24 22.58 0.0M
2022-10-17 22.53 22.92 22.15 22.48 0.0M
2022-10-14 22.48 23.45 22.48 22.73 0.0M
2022-10-13 22.73 22.97 22.10 22.44 0.0M
2022-10-12 22.77 23.26 22.15 22.77 0.0M
2022-10-11 23.31 23.64 22.92 23.06 0.0M
2022-10-10 23.84 23.84 23.11 23.55 0.0M
2022-10-07 26.59 26.59 23.40 23.84 0.0M
2022-10-06 22.87 24.37 22.87 23.74 0.1M
2022-10-04 22.68 23.45 22.68 22.97 0.0M
2022-10-03 23.45 23.45 22.05 22.68 0.0M
2022-09-30 22.77 23.31 22.53 23.21 0.0M
2022-09-29 23.16 23.64 22.53 22.73 0.0M
2022-09-28 23.21 23.45 22.48 22.68 0.0M
2022-09-27 23.11 23.55 22.53 23.02 0.0M
2022-09-26 23.69 23.69 22.29 22.48 0.1M
2022-09-23 25.14 25.14 23.93 24.03 0.0M
2022-09-22 24.66 24.85 24.32 24.71 0.0M
2022-09-21 25.14 25.24 24.47 24.61 0.0M
2022-09-20 25.05 25.72 24.85 25.05 0.0M
2022-09-19 24.71 25.48 24.71 25.00 0.0M
2022-09-16 26.35 26.35 24.47 24.80 0.0M
2022-09-15 26.16 26.74 25.63 26.06 0.1M
2022-09-14 25.43 26.69 25.43 25.96 0.1M
2022-09-13 27.42 27.85 26.45 26.74 0.1M
2022-09-12 26.55 27.37 26.55 26.93 0.1M
2022-09-09 27.85 28.19 26.25 26.55 0.1M
2022-09-08 26.59 27.95 26.59 27.27 0.5M
2022-09-07 26.59 27.75 26.16 26.98 0.2M
2022-09-06 27.08 27.46 25.72 26.55 0.3M
2022-09-05 23.79 27.27 23.79 26.79 0.6M
2022-09-02 24.66 24.66 23.69 23.74 0.0M
2022-09-01 23.69 24.32 23.69 23.93 0.0M
2022-08-30 23.31 24.51 23.31 23.98 0.1M
2022-08-29 22.92 24.47 22.29 23.64 0.1M
2022-08-26 23.21 24.08 23.21 23.35 0.0M
2022-08-25 23.21 24.27 23.21 23.55 0.1M
2022-08-24 23.40 23.60 22.92 22.97 0.0M
2022-08-23 22.53 23.35 22.48 23.16 0.0M
2022-08-22 23.60 23.60 22.48 22.73 0.0M
2022-08-19 23.64 24.56 22.97 23.55 0.1M
2022-08-18 23.74 23.74 22.92 23.26 0.0M
2022-08-17 23.74 24.03 23.11 23.21 0.1M
2022-08-16 22.68 24.13 22.53 23.35 0.1M
2022-08-12 22.68 23.11 22.19 22.68 0.1M
2022-08-11 22.29 22.63 22.24 22.34 0.1M
2022-08-10 22.24 22.53 22.00 22.24 0.0M
2022-08-08 21.56 22.63 21.56 22.19 0.1M
2022-08-05 21.81 22.15 21.52 21.56 0.0M
2022-08-04 21.42 22.15 21.27 21.52 0.0M
2022-08-03 22.00 22.00 21.37 21.66 0.1M
2022-08-02 22.82 22.97 21.95 22.05 0.1M
2022-08-01 21.27 23.02 21.03 22.44 0.2M
2022-07-29 20.84 21.42 20.84 21.08 0.0M
2022-07-28 20.79 21.42 20.74 20.89 0.1M
2022-07-27 21.27 21.27 20.60 20.79 0.0M
2022-07-26 21.08 21.52 20.79 20.94 0.0M
2022-07-25 21.86 21.86 21.13 21.27 0.0M
2022-07-22 21.90 21.90 21.37 21.56 0.0M
2022-07-21 21.56 21.90 20.98 21.66 0.1M
2022-07-20 21.23 21.71 20.94 21.42 0.1M
2022-07-19 20.79 21.47 20.74 21.18 0.0M
2022-07-18 21.03 21.08 20.45 20.74 0.0M
2022-07-15 20.50 21.03 20.36 20.69 0.1M
2022-07-14 21.03 21.52 20.65 20.79 0.1M
2022-07-13 21.56 21.95 21.23 21.32 0.0M
2022-07-12 21.13 22.00 21.13 21.56 0.1M
2022-07-11 20.69 21.47 20.69 21.37 0.0M
2022-07-08 20.60 21.27 20.45 20.94 0.0M
2022-07-07 20.50 20.79 20.31 20.55 0.0M
2022-07-06 20.16 20.65 19.92 20.26 0.1M
2022-07-05 20.21 20.74 19.87 19.97 0.1M
2022-07-04 21.18 21.18 19.68 20.16 0.0M
2022-07-01 22.48 22.48 20.65 20.84 0.2M
2022-06-30 22.00 22.73 21.13 22.24 0.1M
2022-06-29 21.61 23.45 21.23 21.56 0.1M
2022-06-28 22.10 23.06 21.66 21.90 0.1M
2022-06-27 23.69 24.13 22.00 22.19 0.1M
2022-06-24 23.50 23.84 22.92 23.31 0.1M
2022-06-23 24.08 25.72 22.53 23.02 0.1M
2022-06-22 23.35 25.77 23.35 24.03 0.0M
2022-06-21 22.63 24.80 22.24 24.03 0.0M
2022-06-20 23.21 23.21 20.60 21.61 0.1M
2022-06-17 23.60 23.60 22.77 22.92 0.1M
2022-06-16 24.80 25.05 23.50 23.64 0.1M
2022-06-15 24.71 24.95 24.32 24.61 0.0M
2022-06-14 24.13 25.05 23.89 24.42 0.1M
2022-06-13 24.61 24.61 23.89 23.98 0.1M
2022-06-10 25.38 25.53 24.56 24.85 0.0M
2022-06-09 24.51 25.53 24.47 25.34 0.1M
2022-06-08 25.87 28.04 24.66 24.85 0.1M
2022-06-07 24.90 26.55 24.42 25.48 0.1M
2022-06-06 27.51 27.51 24.95 25.29 0.1M
2022-06-03 28.04 29.11 26.35 26.74 0.2M
2022-06-02 29.45 35.30 27.17 28.29 0.7M
2022-06-01 28.04 30.75 27.61 29.49 0.3M
2022-05-31 28.04 28.77 27.85 28.00 0.0M
2022-05-30 28.33 29.54 27.75 28.04 0.1M
2022-05-27 26.88 27.95 26.45 27.75 0.0M
2022-05-26 27.08 27.08 25.19 26.88 0.0M
2022-05-25 28.33 28.43 26.40 26.64 0.0M
2022-05-24 28.53 29.30 27.95 28.04 0.0M
2022-05-23 29.01 30.27 27.61 28.72 0.1M
2022-05-20 27.13 29.93 27.13 28.43 0.1M
2022-05-19 27.17 27.95 26.69 27.13 0.1M
2022-05-18 29.98 30.27 27.85 28.19 0.1M
2022-05-17 28.62 31.19 26.88 28.14 0.3M
2022-05-16 25.00 28.58 23.84 28.58 0.2M
2022-05-13 23.79 24.66 22.73 23.84 0.0M
2022-05-12 24.66 24.66 22.73 22.97 0.1M
2022-05-11 27.03 27.32 23.60 24.42 0.1M
2022-05-10 28.04 28.43 26.55 26.79 0.0M
2022-05-09 28.77 28.77 27.51 27.66 0.0M
2022-05-06 28.04 29.49 27.08 28.43 0.0M
2022-05-05 28.77 29.25 28.04 28.29 0.0M
2022-05-04 29.59 29.88 27.61 27.90 0.1M
2022-05-02 30.22 30.22 28.43 29.16 0.0M
2022-04-29 30.41 30.61 27.37 28.96 0.0M
2022-04-28 30.65 30.65 29.69 30.03 0.0M
2022-04-27 30.85 30.94 29.64 30.03 0.0M
2022-04-26 31.43 31.77 30.36 30.61 0.0M
2022-04-25 32.69 32.88 30.41 30.75 0.1M
2022-04-22 31.91 33.46 31.28 32.69 0.1M
2022-04-21 30.75 31.96 30.75 31.67 0.0M
2022-04-20 30.99 31.33 30.41 30.65 0.0M
2022-04-19 31.53 32.64 30.36 30.75 0.0M
2022-04-18 32.11 32.11 31.24 31.57 0.0M
2022-04-13 32.93 33.31 32.06 32.25 0.1M
2022-04-12 33.60 33.60 32.30 32.88 0.0M
2022-04-11 34.91 34.91 33.46 33.56 0.1M
2022-04-08 33.89 35.05 33.89 34.38 0.1M
2022-04-07 32.98 35.63 32.88 34.14 0.1M
2022-04-06 33.12 34.57 32.69 32.93 0.1M
2022-04-05 32.88 33.51 32.59 33.07 0.1M
2022-04-04 32.25 33.94 32.15 32.73 0.1M
2022-04-01 30.17 33.94 29.59 32.25 0.2M
2022-03-31 30.46 30.90 29.30 29.49 0.1M
2022-03-30 30.56 30.75 29.64 30.03 0.0M
2022-03-29 30.70 30.70 29.40 29.59 0.1M
2022-03-28 30.46 31.48 29.35 30.75 0.1M
2022-03-25 30.94 31.53 29.88 30.03 0.0M
2022-03-24 31.19 31.28 30.32 30.85 0.0M
2022-03-23 31.82 32.40 31.04 31.19 0.0M
2022-03-22 32.59 32.59 31.04 31.28 0.0M
2022-03-21 33.60 33.60 32.01 32.20 0.0M
2022-03-17 32.40 34.04 31.91 33.12 0.1M
2022-03-16 31.09 33.36 30.90 32.01 0.1M
2022-03-15 31.62 32.06 29.88 30.17 0.1M
2022-03-14 31.62 31.72 30.94 31.48 0.0M
2022-03-11 31.91 32.40 31.09 31.48 0.0M
2022-03-10 32.93 33.41 31.62 31.96 0.1M
2022-03-09 30.90 31.67 30.22 31.38 0.1M
2022-03-08 30.56 30.56 29.40 29.93 0.0M
2022-03-07 29.98 29.98 28.67 29.45 0.0M
2022-03-04 30.17 30.70 29.20 30.17 0.1M
2022-03-03 30.36 31.09 30.36 30.61 0.0M
2022-03-02 30.32 31.28 29.69 30.27 0.0M
2022-02-28 29.78 30.90 28.87 30.41 0.1M
2022-02-25 27.37 30.46 27.37 30.12 0.1M
2022-02-24 29.01 29.69 26.59 26.88 0.1M
2022-02-23 30.27 31.43 30.27 30.70 0.1M
2022-02-22 28.19 30.46 28.19 29.98 0.1M
2022-02-21 32.88 33.02 30.99 31.38 0.1M
2022-02-18 35.20 35.20 33.31 33.36 0.0M
2022-02-17 35.59 37.47 34.47 34.57 0.2M
2022-02-16 35.30 35.30 33.80 33.94 0.1M
2022-02-15 32.98 34.23 32.06 33.94 0.1M
2022-02-14 33.22 34.09 32.49 32.83 0.1M
2022-02-11 35.10 35.39 34.43 34.81 0.1M
2022-02-10 33.99 37.47 33.99 34.96 0.3M
2022-02-09 35.78 37.13 33.65 34.04 0.3M
2022-02-08 40.03 40.03 34.81 36.07 0.2M
2022-02-07 41.53 42.02 38.49 38.73 0.2M
2022-02-04 41.39 42.11 40.08 40.32 0.2M
2022-02-03 39.50 40.66 39.16 40.28 0.1M
2022-02-02 38.83 40.28 38.83 39.50 0.1M
2022-02-01 39.84 41.10 38.10 39.07 0.1M
2022-01-31 42.50 42.65 39.21 39.70 0.1M
2022-01-28 40.57 42.55 40.03 41.15 0.3M
2022-01-27 37.71 40.95 36.17 40.52 0.3M
2022-01-25 33.60 37.57 32.11 37.23 0.2M
2022-01-24 37.71 38.05 33.80 34.18 0.2M
2022-01-21 37.86 39.36 36.94 37.52 0.1M
2022-01-20 40.08 40.08 38.39 38.87 0.1M
2022-01-19 37.71 39.65 37.13 39.45 0.1M
2022-01-18 38.68 40.08 37.23 37.57 0.2M
2022-01-17 39.16 40.13 38.29 38.54 0.1M
2022-01-14 39.94 40.32 38.20 38.34 0.3M
2022-01-13 40.47 42.02 39.07 39.79 0.2M
2022-01-12 41.39 41.82 39.16 39.74 0.2M
2022-01-11 42.79 42.89 39.26 40.47 0.3M
2022-01-10 43.52 44.05 40.91 41.05 0.5M
2022-01-07 45.16 45.64 41.34 42.84 1.3M
2022-01-06 36.26 43.85 34.67 43.76 1.5M
2022-01-05 38.58 38.58 36.07 36.55 0.4M
2022-01-04 37.67 38.97 34.14 38.10 3.0M
2022-01-03 29.16 34.43 29.06 34.43 1.9M