Medico Intercontinental Ltd (MEDO)

MEDO
🏛️ Indien →
35.84
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 80.00 80.00 75.10 76.70 0.0M
2022-12-29 70.10 78.30 70.10 75.00 0.0M
2022-12-28 68.00 72.00 68.00 71.85 0.0M
2022-12-27 68.00 70.00 62.05 67.90 0.0M
2022-12-26 71.60 74.00 65.15 68.00 0.0M
2022-12-23 74.00 74.00 66.00 68.25 0.0M
2022-12-22 65.05 72.00 65.05 69.55 0.0M
2022-12-21 72.00 73.00 67.90 70.25 0.0M
2022-12-20 74.00 78.35 69.05 70.65 0.0M
2022-12-19 70.10 75.20 70.10 71.25 0.0M
2022-12-16 75.90 75.90 70.35 73.95 0.0M
2022-12-15 72.85 74.95 70.10 70.90 0.0M
2022-12-14 73.50 74.95 67.05 70.55 0.0M
2022-12-13 75.90 75.90 70.35 73.50 0.0M
2022-12-12 70.50 76.95 67.65 73.80 0.0M
2022-12-09 77.80 77.80 71.30 72.70 0.0M
2022-12-08 75.00 75.00 71.50 72.65 0.0M
2022-12-07 67.10 75.85 67.10 72.15 0.0M
2022-12-06 70.20 74.70 70.20 73.70 0.0M
2022-12-05 73.65 74.85 71.05 71.40 0.0M
2022-12-02 76.35 76.35 73.60 73.65 0.0M
2022-12-01 78.00 78.00 73.50 74.30 0.0M
2022-11-30 73.90 77.95 73.90 76.00 0.0M
2022-11-29 78.50 78.50 73.60 75.40 0.0M
2022-11-28 79.70 79.70 74.80 76.25 0.0M
2022-11-25 80.85 80.85 74.80 76.00 0.0M
2022-11-24 77.55 79.95 76.30 77.25 0.0M
2022-11-23 77.20 83.45 76.20 80.05 0.0M
2022-11-22 77.15 79.85 77.15 79.55 0.0M
2022-11-21 79.00 79.80 73.75 77.75 0.0M
2022-11-18 75.00 77.60 75.00 76.00 0.0M
2022-11-17 75.00 78.50 74.95 75.15 0.0M
2022-11-16 82.90 82.90 76.10 77.20 0.0M
2022-11-15 78.25 83.00 76.80 80.05 0.0M
2022-11-14 80.70 84.00 80.00 80.55 0.0M
2022-11-11 85.00 86.50 79.70 83.60 0.0M
2022-11-10 83.25 84.00 78.95 82.95 0.0M
2022-11-09 83.40 83.80 77.00 82.30 0.0M
2022-11-07 80.00 80.50 75.10 79.90 0.0M
2022-11-04 77.40 78.80 71.30 76.70 0.0M
2022-11-03 75.10 80.00 75.05 75.05 0.0M
2022-11-02 84.75 84.75 79.00 79.00 0.0M
2022-11-01 83.25 88.35 82.75 83.15 0.0M
2022-10-31 87.40 90.00 84.50 86.95 0.0M
2022-10-28 90.00 94.00 87.00 88.90 0.0M
2022-10-27 92.00 94.70 86.05 90.35 0.0M
2022-10-25 90.55 90.55 86.30 90.55 0.0M
2022-10-24 86.25 86.25 86.25 86.25 0.0M
2022-10-21 74.55 82.15 74.55 82.15 0.0M
2022-10-20 78.25 78.25 78.25 78.25 0.0M
2022-10-19 82.35 82.35 82.35 82.35 0.0M
2022-10-18 86.65 86.65 86.65 86.65 0.0M
2022-10-17 100.70 100.70 91.20 91.20 0.0M
2022-10-14 95.95 95.95 93.70 95.95 0.0M
2022-10-13 91.40 91.40 91.35 91.40 0.0M
2022-10-12 87.05 87.05 84.00 87.05 0.0M
2022-10-11 82.95 82.95 80.15 82.95 0.0M
2022-10-10 75.25 79.00 72.75 79.00 0.0M
2022-10-07 75.20 75.25 73.00 75.25 0.0M
2022-10-06 70.50 71.70 70.50 71.70 0.0M
2022-10-04 65.50 69.15 65.50 68.30 0.0M
2022-10-03 60.50 66.25 60.50 65.90 0.0M
2022-09-30 65.00 65.00 63.50 63.50 0.0M
2022-09-29 66.15 66.15 63.05 63.50 0.0M
2022-09-28 60.75 65.00 60.75 63.30 0.0M
2022-09-27 64.75 64.75 61.55 63.80 0.0M
2022-09-26 61.30 64.75 61.20 64.30 0.0M
2022-09-23 63.00 64.80 62.50 64.00 0.0M
2022-09-22 63.25 64.95 60.05 61.90 0.1M
2022-09-21 63.25 63.25 60.00 61.90 0.0M
2022-09-20 60.25 60.25 58.00 60.25 0.0M
2022-09-19 57.40 57.40 55.00 57.40 0.0M
2022-09-16 57.95 57.95 53.35 54.70 0.0M
2022-09-15 54.50 55.65 53.50 55.45 0.0M
2022-09-14 53.00 53.00 49.00 53.00 0.0M
2022-09-13 50.50 50.50 46.65 50.50 0.0M
2022-09-12 49.30 49.85 45.50 48.10 0.0M
2022-09-09 48.55 51.55 47.50 47.50 0.0M
2022-09-08 53.00 53.00 49.00 50.00 0.0M
2022-09-07 53.80 53.80 49.80 50.90 0.0M
2022-09-06 51.25 51.25 47.10 51.25 0.0M
2022-09-05 44.40 48.85 44.40 48.85 0.0M
2022-09-02 46.55 46.55 46.55 46.55 0.0M
2022-09-01 44.00 44.35 42.00 44.35 0.0M
2022-08-30 38.85 40.35 38.50 40.35 0.0M
2022-08-29 34.50 36.90 34.30 36.70 0.0M
2022-08-26 34.80 34.80 33.50 33.85 0.0M
2022-08-25 37.80 37.80 32.00 33.70 0.0M
2022-08-24 38.50 40.00 34.95 35.15 0.0M
2022-08-23 40.95 40.95 37.00 38.80 0.0M
2022-08-22 39.45 39.45 35.95 37.25 0.0M
2022-08-19 39.90 39.90 35.25 35.95 0.0M
2022-08-18 38.80 38.80 36.30 38.30 0.0M
2022-08-17 40.45 40.45 36.00 37.15 0.0M
2022-08-16 39.75 43.45 36.80 36.90 0.0M
2022-08-12 40.90 40.90 38.60 39.75 0.0M
2022-08-11 42.85 42.90 37.25 38.55 0.0M
2022-08-10 39.60 39.60 36.00 39.60 0.0M
2022-08-08 39.75 42.00 39.50 39.60 0.0M
2022-08-05 36.00 39.95 36.00 38.45 0.0M
2022-08-04 38.45 40.90 38.45 40.00 0.0M
2022-08-03 40.00 40.00 38.45 39.95 0.0M
2022-08-02 40.65 40.65 38.20 40.45 0.0M
2022-08-01 40.70 41.70 38.75 40.20 0.0M
2022-07-29 42.00 43.30 40.75 40.75 0.0M
2022-07-28 41.95 42.90 40.90 42.85 0.0M
2022-07-27 44.35 44.35 40.90 41.95 0.0M
2022-07-26 42.55 42.55 40.90 42.50 0.0M
2022-07-25 42.60 42.60 40.75 42.50 0.0M
2022-07-22 40.00 40.60 39.95 40.60 0.0M
2022-07-21 41.40 41.40 38.25 38.70 0.0M
2022-07-20 41.85 41.85 39.55 39.65 0.0M
2022-07-19 42.75 42.75 39.90 39.90 0.0M
2022-07-18 41.70 41.90 38.90 41.35 0.0M
2022-07-15 42.90 43.35 39.80 40.00 0.0M
2022-07-14 43.90 43.90 39.90 41.35 0.0M
2022-07-13 38.50 42.00 38.50 41.90 0.0M
2022-07-12 39.95 40.05 38.95 40.00 0.0M
2022-07-11 41.60 41.60 37.70 38.15 0.0M
2022-07-08 39.65 39.65 39.65 39.65 0.0M
2022-07-07 36.00 37.80 36.00 37.80 0.0M
2022-07-06 36.00 36.00 36.00 36.00 0.0M
2022-07-05 40.00 40.20 36.60 37.85 0.0M
2022-07-04 35.00 38.30 35.00 38.30 0.0M
2022-07-01 36.50 36.50 36.15 36.50 0.0M
2022-06-30 34.80 34.80 34.80 34.80 0.0M
2022-06-29 32.80 33.15 32.80 33.15 0.0M
2022-06-28 32.45 32.55 29.80 31.60 0.0M
2022-06-27 31.00 31.00 28.65 31.00 0.0M
2022-06-24 29.50 29.55 29.50 29.55 0.0M
2022-06-23 28.15 28.15 26.00 28.15 0.0M
2022-06-22 26.85 26.85 26.05 26.85 0.0M
2022-06-21 26.40 27.30 25.60 25.60 0.0M
2022-06-20 26.20 27.45 25.50 26.00 0.0M
2022-06-17 27.90 27.90 26.10 26.40 0.0M
2022-06-16 29.50 29.50 27.00 27.00 0.0M
2022-06-15 28.20 29.70 27.20 28.20 0.0M
2022-06-14 30.80 30.80 28.15 28.55 0.0M
2022-06-13 31.90 32.00 29.05 29.60 0.0M
2022-06-10 30.60 30.60 28.80 30.50 0.0M
2022-06-09 31.00 31.00 28.25 29.20 0.0M
2022-06-08 29.45 29.55 28.95 29.55 0.0M
2022-06-07 29.15 29.15 26.55 28.15 0.0M
2022-06-06 27.80 27.80 27.65 27.80 0.0M
2022-06-03 26.50 26.50 25.00 26.50 0.0M
2022-06-02 25.85 27.15 24.80 25.25 0.0M
2022-06-01 27.90 27.90 25.75 25.95 0.0M
2022-05-31 29.30 29.30 26.70 26.95 0.1M
2022-05-30 27.95 27.95 27.95 27.95 0.0M
2022-05-27 27.90 29.05 26.50 26.65 0.0M
2022-05-26 28.00 29.95 27.30 27.70 0.0M
2022-05-25 28.60 29.75 28.45 28.55 0.0M
2022-05-24 30.00 31.90 29.85 29.90 0.0M
2022-05-23 32.30 34.55 31.35 31.35 0.0M
2022-05-20 35.15 35.15 31.85 32.95 0.0M
2022-05-19 33.50 33.50 33.50 33.50 0.0M
2022-05-18 31.95 31.95 31.95 31.95 0.0M
2022-05-17 29.00 30.45 28.00 30.45 0.0M
2022-05-16 31.90 31.90 28.90 29.00 0.0M
2022-05-13 33.60 33.60 30.40 30.40 0.0M
2022-05-12 34.90 35.00 31.70 32.00 0.0M
2022-05-11 34.90 35.85 33.30 33.35 0.0M
2022-05-10 38.40 38.40 34.90 34.90 0.0M
2022-05-09 40.30 40.30 36.70 36.70 0.0M
2022-05-06 38.65 42.30 38.60 38.60 0.0M
2022-05-05 44.00 44.00 40.15 40.60 0.0M
2022-05-04 44.00 44.95 41.90 41.95 0.0M
2022-05-02 48.30 48.30 44.10 44.10 0.0M
2022-04-29 51.00 54.70 46.10 46.40 0.0M
2022-04-28 55.50 55.55 50.10 51.20 0.0M
2022-04-27 56.00 60.00 50.40 50.50 0.0M
2022-04-26 59.85 59.85 56.00 56.00 0.0M
2022-04-25 60.05 60.05 55.10 56.85 0.0M
2022-04-22 61.00 61.00 60.00 60.05 0.0M
2022-04-21 61.95 61.95 58.75 61.00 0.0M
2022-04-20 60.05 62.50 59.30 60.80 0.0M
2022-04-19 62.00 62.00 57.70 61.25 0.0M
2022-04-18 62.90 62.95 56.00 61.00 0.0M
2022-04-13 60.00 60.00 56.00 60.00 0.0M
2022-04-12 59.95 59.95 57.10 59.70 0.0M
2022-04-11 60.00 60.00 56.65 59.95 0.0M
2022-04-08 53.00 60.50 53.00 60.00 0.0M
2022-04-07 56.30 60.70 56.30 58.80 0.0M
2022-04-06 62.15 62.15 56.70 61.95 0.0M
2022-04-05 63.50 64.25 58.75 59.45 0.0M
2022-04-04 56.35 61.50 56.30 61.30 0.0M
2022-04-01 55.30 59.40 55.30 59.25 0.0M
2022-03-31 58.20 58.20 55.30 58.15 0.0M
2022-03-30 53.85 58.30 53.65 58.20 0.0M
2022-03-29 55.60 58.50 55.60 56.40 0.0M
2022-03-28 56.30 59.00 56.30 58.50 0.0M
2022-03-25 59.50 59.50 56.00 58.95 0.0M
2022-03-24 59.80 59.80 58.00 58.00 0.0M
2022-03-23 60.00 60.10 55.75 58.85 0.0M
2022-03-22 54.35 58.80 54.30 58.65 0.0M
2022-03-21 56.50 56.85 53.05 56.80 0.0M
2022-03-17 54.65 56.80 54.15 55.80 0.0M
2022-03-16 56.00 57.00 53.55 56.85 0.0M
2022-03-15 53.95 55.90 53.00 55.80 0.0M
2022-03-14 50.45 55.45 50.45 55.05 0.0M
2022-03-11 57.00 57.00 53.10 53.10 0.0M
2022-03-10 54.95 57.50 54.10 55.85 0.1M
2022-03-09 57.15 57.15 52.15 56.75 0.0M
2022-03-08 54.00 54.50 51.75 54.50 0.0M
2022-03-07 54.50 54.50 51.30 54.45 0.0M
2022-03-04 52.50 54.50 49.75 53.65 0.0M
2022-03-03 50.25 52.50 50.25 52.35 0.0M
2022-03-02 49.75 51.25 48.75 51.00 0.0M
2022-02-28 49.40 51.35 46.55 51.30 0.0M
2022-02-25 45.25 49.40 45.25 48.95 0.0M
2022-02-24 47.20 47.20 47.20 47.20 0.0M
2022-02-23 52.20 52.65 49.60 49.65 0.0M
2022-02-22 52.20 52.20 52.20 52.20 0.0M
2022-02-21 55.00 55.00 54.90 54.90 0.0M
2022-02-18 63.40 63.40 57.75 57.75 0.0M
2022-02-17 58.40 61.25 55.80 60.75 0.0M
2022-02-16 59.80 59.95 55.90 58.40 0.0M
2022-02-15 56.40 58.85 56.35 58.75 0.0M
2022-02-14 56.65 58.95 56.60 58.90 0.0M
2022-02-11 56.10 59.00 56.10 58.95 0.0M
2022-02-10 58.55 59.00 55.70 58.80 0.0M
2022-02-09 53.55 59.00 53.55 58.55 0.0M
2022-02-08 54.30 57.00 54.30 56.35 0.0M
2022-02-07 55.90 56.00 53.65 55.95 0.0M
2022-02-04 54.90 55.90 53.45 55.85 0.0M
2022-02-03 54.90 54.90 52.40 54.65 0.0M
2022-02-02 51.75 55.00 51.75 54.70 0.0M
2022-02-01 54.60 56.00 52.20 54.40 0.0M
2022-01-31 54.50 54.95 50.50 54.60 0.0M
2022-01-28 50.50 53.50 48.50 53.10 0.0M
2022-01-27 53.25 54.00 50.50 51.05 0.0M
2022-01-25 53.45 53.45 48.45 52.70 0.1M
2022-01-24 48.80 51.20 47.50 50.95 0.0M
2022-01-21 51.75 53.50 48.70 48.80 0.0M
2022-01-20 50.00 51.75 50.00 51.25 0.0M
2022-01-19 50.00 50.00 45.30 49.30 0.0M
2022-01-18 46.50 47.95 43.45 47.65 0.0M
2022-01-17 45.70 45.95 43.10 45.70 0.0M
2022-01-14 42.95 43.80 41.25 43.80 0.0M
2022-01-13 38.75 42.30 38.75 41.75 0.0M
2022-01-12 40.35 40.35 38.20 40.30 0.0M
2022-01-11 38.10 42.00 38.10 38.45 0.0M
2022-01-10 42.70 42.70 39.05 40.10 0.0M
2022-01-07 40.30 42.30 38.35 40.70 0.0M
2022-01-06 39.75 40.40 39.75 40.30 0.0M
2022-01-05 40.50 42.50 38.50 38.50 0.0M
2022-01-04 41.50 41.50 39.35 40.50 0.0M
2022-01-03 42.65 42.65 40.00 41.40 0.0M