Comparing Back to the side-by-side chart ↗
AEGISLOG.NS (AEGISLOG.NS) — Historial de precios
A 2026-10-19 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1360.00 | 1370.00 | 1312.00 | 1331.80 | -2.55% | 548,815 |
| 2026-10-16 | 1424.90 | 1429.00 | 1351.10 | 1366.70 | -3.11% | 818,212 |
| 2026-10-15 | 1499.00 | 1499.00 | 1401.20 | 1410.60 | -5.27% | 834,161 |
| 2026-10-14 | 1399.40 | 1508.90 | 1380.10 | 1489.10 | +6.98% | 4,475,806 |
| 2026-10-13 | 1445.00 | 1445.10 | 1364.80 | 1392.00 | -4.00% | 804,735 |
| 2026-10-12 | 1396.30 | 1455.90 | 1387.20 | 1450.00 | +4.40% | 724,454 |
| 2026-10-09 | 1383.00 | 1413.20 | 1366.10 | 1388.90 | +0.48% | 596,347 |
| 2026-10-08 | 1473.90 | 1473.90 | 1372.70 | 1382.30 | -5.33% | 880,592 |
| 2026-10-07 | 1399.10 | 1481.00 | 1383.40 | 1460.20 | +4.61% | 1,713,087 |
| 2026-10-06 | 1365.30 | 1400.00 | 1348.30 | 1395.90 | +2.68% | 861,628 |
| 2026-10-05 | 1400.20 | 1410.00 | 1355.00 | 1359.50 | -2.97% | 873,548 |
| 2026-10-01 | 1371.10 | 1415.70 | 1332.90 | 1401.10 | +1.52% | 1,061,975 |
| 2026-09-30 | 1312.50 | 1400.00 | 1312.50 | 1380.10 | +6.18% | 1,090,547 |
| 2026-09-29 | 1308.10 | 1342.50 | 1279.80 | 1299.80 | -0.63% | 563,303 |
| 2026-09-28 | 1366.60 | 1366.60 | 1300.00 | 1308.10 | -4.20% | 373,930 |
| 2026-09-25 | 1375.60 | 1404.90 | 1355.00 | 1365.40 | -0.31% | 290,729 |
| 2026-09-24 | 1405.80 | 1405.80 | 1348.40 | 1369.70 | -2.48% | 547,668 |
| 2026-09-23 | 1416.00 | 1423.80 | 1388.10 | 1404.50 | -1.40% | 447,832 |
| 2026-09-22 | 1474.00 | 1528.70 | 1382.10 | 1424.50 | -4.14% | 2,196,787 |
| 2026-09-21 | 1422.00 | 1500.20 | 1416.40 | 1486.00 | +4.99% | 1,793,245 |
| 2026-09-18 | 1362.90 | 1429.70 | 1360.00 | 1415.40 | +4.55% | 1,333,662 |
| 2026-09-17 | 1381.90 | 1385.40 | 1346.60 | 1353.80 | -1.98% | 463,629 |
| 2026-09-16 | 1326.30 | 1395.00 | 1310.20 | 1381.20 | +4.36% | 1,953,104 |
| 2026-09-15 | 1365.30 | 1385.00 | 1320.00 | 1323.50 | -2.22% | 701,470 |
| 2026-09-11 | 1311.10 | 1364.60 | 1287.70 | 1353.60 | +3.52% | 1,216,825 |
| 2026-09-10 | 1351.20 | 1385.00 | 1301.00 | 1307.60 | -2.66% | 1,152,343 |
| 2026-09-09 | 1270.60 | 1358.70 | 1268.60 | 1343.40 | +5.94% | 2,121,597 |
| 2026-09-08 | 1253.80 | 1273.90 | 1232.00 | 1268.10 | +1.15% | 316,136 |
| 2026-09-07 | 1274.60 | 1278.70 | 1238.00 | 1253.70 | -1.30% | 378,402 |
| 2026-09-04 | 1288.10 | 1327.30 | 1265.00 | 1270.20 | -1.32% | 665,965 |
| 2026-09-03 | 1255.00 | 1294.90 | 1235.50 | 1287.20 | +3.66% | 754,823 |
| 2026-09-02 | 1202.00 | 1252.90 | 1200.00 | 1241.80 | +1.85% | 722,924 |
| 2026-09-01 | 1265.10 | 1271.00 | 1180.00 | 1219.30 | -3.58% | 1,344,809 |
| 2026-08-31 | 1289.40 | 1289.40 | 1242.10 | 1264.60 | -1.92% | 553,008 |
| 2026-08-28 | 1304.00 | 1304.70 | 1283.60 | 1289.40 | -0.66% | 263,570 |
| 2026-08-27 | 1333.00 | 1333.20 | 1291.10 | 1298.00 | -2.53% | 411,156 |
| 2026-08-26 | 1328.00 | 1337.00 | 1311.00 | 1331.70 | +0.76% | 462,882 |
| 2026-08-25 | 1356.10 | 1361.20 | 1311.10 | 1321.60 | -1.48% | 571,623 |
| 2026-08-24 | 1424.40 | 1438.10 | 1337.00 | 1341.50 | -5.39% | 928,745 |
| 2026-08-21 | 1336.50 | 1449.00 | 1330.00 | 1417.90 | +6.11% | 1,431,784 |
| 2026-08-20 | 1370.00 | 1371.00 | 1325.00 | 1336.20 | -2.04% | 310,007 |
| 2026-08-19 | 1372.10 | 1396.00 | 1338.60 | 1364.00 | -0.27% | 801,926 |
| 2026-08-18 | 1305.00 | 1378.00 | 1303.10 | 1367.70 | +6.25% | 3,097,867 |
| 2026-08-17 | 1266.00 | 1298.90 | 1261.00 | 1287.20 | +1.72% | 573,952 |
| 2026-08-14 | 1244.00 | 1290.00 | 1242.00 | 1265.40 | +1.48% | 515,288 |
| 2026-08-13 | 1285.00 | 1294.40 | 1241.50 | 1247.00 | -1.38% | 662,763 |
| 2026-08-12 | 1297.10 | 1322.90 | 1257.60 | 1264.50 | -2.55% | 836,202 |
| 2026-08-11 | 1333.70 | 1345.10 | 1286.50 | 1297.60 | -2.71% | 826,977 |
| 2026-08-10 | 1371.40 | 1377.40 | 1312.10 | 1333.70 | -2.72% | 975,469 |
| 2026-08-07 | 1423.00 | 1470.00 | 1351.10 | 1371.00 | -2.07% | 1,673,750 |
| 2026-08-06 | 1398.00 | 1497.80 | 1340.40 | 1400.00 | +0.30% | 3,282,416 |
| 2026-08-05 | 1370.20 | 1412.00 | 1366.00 | 1395.80 | +2.79% | 1,296,765 |
| 2026-08-04 | 1380.00 | 1391.10 | 1350.00 | 1357.90 | -2.19% | 678,515 |
| 2026-08-03 | 1286.50 | 1400.00 | 1282.10 | 1388.30 | +8.39% | 2,444,861 |
| 2026-07-31 | 1249.00 | 1291.40 | 1222.30 | 1280.80 | +2.52% | 832,634 |
| 2026-07-30 | 1289.20 | 1290.50 | 1242.80 | 1249.30 | -2.60% | 434,750 |
| 2026-07-29 | 1270.40 | 1302.00 | 1253.50 | 1282.60 | +0.96% | 434,792 |
| 2026-07-28 | 1295.90 | 1304.20 | 1252.10 | 1270.40 | -1.62% | 654,348 |
| 2026-07-27 | 1356.40 | 1360.00 | 1282.00 | 1291.30 | -4.32% | 1,130,343 |
| 2026-07-24 | 1360.00 | 1360.00 | 1298.40 | 1349.60 | -1.41% | 1,168,708 |
| 2026-07-23 | 1352.00 | 1410.00 | 1342.00 | 1368.90 | +1.30% | 1,447,486 |
| 2026-07-22 | 1340.00 | 1368.00 | 1321.30 | 1351.30 | +2.88% | 1,774,539 |
| 2026-07-21 | 1383.90 | 1389.10 | 1290.10 | 1313.50 | -5.09% | 1,593,702 |
| 2026-07-20 | 1344.00 | 1434.50 | 1339.40 | 1383.90 | +2.58% | 3,704,330 |
| 2026-07-17 | 1306.80 | 1358.00 | 1293.00 | 1349.10 | +3.98% | 2,812,560 |
| 2026-07-16 | 1311.00 | 1343.00 | 1265.80 | 1297.50 | -1.79% | 1,499,483 |
| 2026-07-15 | 1231.10 | 1336.00 | 1231.10 | 1321.10 | +8.07% | 2,961,973 |
| 2026-07-14 | 1289.90 | 1303.30 | 1164.40 | 1222.50 | -5.50% | 1,730,718 |
| 2026-07-13 | 1228.50 | 1314.60 | 1226.60 | 1293.60 | +3.81% | 1,465,385 |
| 2026-07-10 | 1282.00 | 1296.90 | 1224.00 | 1246.10 | -1.42% | 1,664,644 |
| 2026-07-09 | 1240.00 | 1299.20 | 1195.20 | 1264.10 | +1.50% | 3,536,762 |
| 2026-07-08 | 1364.80 | 1364.80 | 1245.40 | 1245.40 | -9.99% | 2,831,836 |
| 2026-07-07 | 1404.10 | 1418.00 | 1324.80 | 1383.70 | -1.81% | 3,162,195 |
| 2026-07-06 | 1315.00 | 1423.50 | 1307.70 | 1409.20 | +6.32% | 3,517,607 |
| 2026-07-03 | 1295.60 | 1346.80 | 1245.30 | 1325.40 | +0.26% | 4,605,652 |
| 2026-07-02 | 1245.00 | 1335.00 | 1221.20 | 1321.90 | +5.36% | 4,447,583 |
| 2026-07-01 | 1166.00 | 1275.00 | 1163.00 | 1254.70 | +6.88% | 3,368,189 |
| 2026-06-30 | 1166.10 | 1195.95 | 1128.00 | 1173.95 | -0.01% | 2,085,874 |
| 2026-06-29 | 1130.00 | 1186.95 | 1090.00 | 1174.10 | +2.93% | 5,169,526 |
| 2026-06-25 | 1073.90 | 1154.65 | 1057.20 | 1140.65 | +7.31% | 7,844,762 |
| 2026-06-24 | 1056.20 | 1075.90 | 1052.20 | 1062.90 | +0.68% | 940,383 |
| 2026-06-23 | 1060.00 | 1072.00 | 1043.95 | 1055.70 | -1.31% | 1,333,535 |
| 2026-06-22 | 1010.00 | 1093.55 | 1009.15 | 1069.70 | +6.14% | 5,487,989 |
| 2026-06-19 | 996.00 | 1014.75 | 994.05 | 1007.80 | +0.09% | 747,988 |
| 2026-06-18 | 1006.95 | 1011.95 | 990.00 | 1006.90 | -0.00% | 1,028,367 |
| 2026-06-17 | 985.70 | 1016.00 | 981.55 | 1006.95 | +2.16% | 2,654,899 |
| 2026-06-16 | 982.05 | 1001.75 | 965.60 | 985.70 | +0.14% | 4,129,399 |
| 2026-06-15 | 954.95 | 1005.00 | 920.25 | 984.30 | +4.22% | 8,796,567 |
| 2026-06-12 | 956.35 | 976.40 | 913.20 | 944.40 | +2.00% | 24,360,713 |
| 2026-06-11 | 805.00 | 960.00 | 800.15 | 925.90 | +15.59% | 40,729,363 |
| 2026-06-10 | 792.00 | 832.90 | 787.10 | 801.00 | +2.34% | 5,001,137 |
| 2026-06-09 | 759.25 | 785.50 | 754.05 | 782.65 | +3.59% | 508,770 |
| 2026-06-08 | 759.00 | 787.05 | 750.20 | 755.55 | -1.93% | 781,962 |
| 2026-06-05 | 755.00 | 779.00 | 752.00 | 770.40 | +1.93% | 758,298 |
| 2026-06-04 | 760.00 | 761.40 | 747.55 | 755.80 | -0.62% | 199,411 |
| 2026-06-03 | 769.60 | 775.90 | 754.75 | 760.50 | -0.87% | 499,925 |
| 2026-06-02 | 770.00 | 780.00 | 760.00 | 767.15 | -0.92% | 581,365 |
| 2026-06-01 | 754.00 | 792.30 | 750.75 | 774.25 | +3.45% | 2,987,596 |
| 2026-05-29 | 720.00 | 774.00 | 720.00 | 748.45 | +4.82% | 5,777,221 |
| 2026-05-27 | 715.95 | 718.25 | 705.00 | 714.00 | -0.15% | 261,465 |
| 2026-05-26 | 728.60 | 739.80 | 711.10 | 715.10 | -2.17% | 331,930 |
| 2026-05-25 | 726.00 | 741.10 | 726.00 | 730.95 | +0.90% | 433,218 |
| 2026-05-22 | 725.55 | 732.10 | 720.75 | 724.45 | -0.47% | 218,048 |
| 2026-05-21 | 709.00 | 731.60 | 709.00 | 727.85 | +2.52% | 477,961 |
| 2026-05-20 | 700.00 | 721.00 | 686.00 | 709.95 | +1.35% | 571,349 |
| 2026-05-19 | 687.00 | 708.70 | 687.00 | 700.50 | +2.12% | 483,607 |
| 2026-05-18 | 674.00 | 694.15 | 665.20 | 685.95 | +1.75% | 703,130 |
| 2026-05-15 | 659.00 | 684.85 | 646.05 | 674.15 | +3.15% | 713,621 |
| 2026-05-14 | 662.25 | 675.95 | 648.50 | 653.55 | +0.21% | 344,224 |
| 2026-05-13 | 661.00 | 668.80 | 646.75 | 652.15 | -1.01% | 555,814 |
| 2026-05-12 | 691.35 | 692.00 | 655.00 | 658.80 | -4.08% | 414,810 |
| 2026-05-11 | 719.00 | 726.10 | 683.00 | 686.80 | -4.73% | 1,226,506 |
| 2026-05-08 | 739.70 | 741.00 | 714.70 | 720.90 | -2.53% | 575,332 |
| 2026-05-07 | 740.00 | 754.00 | 737.00 | 739.65 | +0.62% | 404,943 |
| 2026-05-06 | 714.95 | 737.80 | 713.30 | 735.10 | +3.75% | 659,559 |
| 2026-05-05 | 721.00 | 721.00 | 706.00 | 708.55 | -1.37% | 196,708 |
| 2026-05-04 | 710.00 | 720.55 | 701.55 | 718.40 | +2.49% | 359,956 |
| 2026-04-30 | 700.00 | 710.70 | 693.00 | 700.95 | -1.23% | 263,269 |
| 2026-04-29 | 712.00 | 719.00 | 706.60 | 709.70 | -0.25% | 229,085 |
| 2026-04-28 | 722.00 | 727.75 | 706.05 | 711.45 | -1.52% | 312,786 |
| 2026-04-27 | 719.95 | 731.00 | 716.90 | 722.45 | +1.11% | 362,128 |
| 2026-04-24 | 709.00 | 722.00 | 700.00 | 714.50 | +1.38% | 520,204 |
| 2026-04-23 | 713.50 | 729.95 | 699.45 | 704.80 | -1.22% | 478,938 |
| 2026-04-22 | 727.90 | 727.90 | 706.10 | 713.50 | -1.90% | 470,016 |
| 2026-04-21 | 740.50 | 740.50 | 725.05 | 727.30 | -1.78% | 306,444 |
| 2026-04-20 | 708.00 | 749.90 | 690.00 | 740.50 | +4.40% | 2,460,815 |
| 2026-04-17 | 665.00 | 767.50 | 665.00 | 709.30 | +7.54% | 6,930,059 |
| 2026-04-16 | 665.00 | 674.80 | 657.00 | 659.55 | +0.11% | 1,250,595 |
| 2026-04-15 | 634.00 | 679.00 | 633.00 | 658.80 | +6.61% | 4,078,507 |
| 2026-04-13 | 625.40 | 625.40 | 611.05 | 617.95 | -2.29% | 389,207 |
| 2026-04-10 | 612.00 | 656.50 | 611.65 | 632.45 | +4.43% | 3,725,391 |
| 2026-04-09 | 612.00 | 625.00 | 603.30 | 605.60 | -0.76% | 510,840 |
| 2026-04-08 | 620.00 | 620.80 | 602.20 | 610.25 | +3.78% | 935,033 |
| 2026-04-07 | 599.75 | 599.75 | 585.85 | 588.00 | -1.57% | 448,754 |
| 2026-04-06 | 596.55 | 623.85 | 577.85 | 597.35 | +1.37% | 1,783,672 |
| 2026-04-02 | 601.00 | 601.55 | 585.10 | 589.25 | -2.35% | 538,222 |
| 2026-04-01 | 620.00 | 620.20 | 599.00 | 603.40 | +0.79% | 376,334 |
| 2026-03-30 | 610.00 | 633.45 | 595.00 | 598.65 | -2.18% | 895,522 |
| 2026-03-27 | 609.70 | 616.50 | 603.60 | 612.00 | +0.04% | 496,317 |
| 2026-03-25 | 604.00 | 619.85 | 595.00 | 611.75 | +1.99% | 568,064 |
| 2026-03-24 | 601.00 | 606.95 | 589.25 | 599.80 | +2.02% | 568,917 |
| 2026-03-23 | 607.00 | 614.30 | 576.10 | 587.95 | -3.88% | 774,831 |
| 2026-03-20 | 605.90 | 614.55 | 598.05 | 611.70 | +0.72% | 446,433 |
| 2026-03-19 | 603.00 | 638.70 | 593.50 | 607.30 | -0.36% | 3,250,042 |
| 2026-03-18 | 624.40 | 625.60 | 607.55 | 609.50 | -1.67% | 731,391 |
| 2026-03-17 | 606.00 | 651.00 | 601.15 | 619.85 | +2.61% | 5,094,855 |
| 2026-03-16 | 602.50 | 609.15 | 585.60 | 604.10 | +0.37% | 561,010 |
| 2026-03-13 | 639.95 | 646.95 | 600.05 | 601.90 | -5.55% | 549,417 |
| 2026-03-12 | 616.55 | 657.70 | 598.30 | 637.25 | +3.36% | 930,863 |
| 2026-03-11 | 650.00 | 650.20 | 614.00 | 616.55 | -4.61% | 718,459 |
| 2026-03-10 | 650.00 | 664.95 | 643.50 | 646.35 | -0.45% | 361,681 |
| 2026-03-09 | 660.00 | 660.00 | 643.80 | 649.25 | -2.24% | 200,405 |
| 2026-03-06 | 663.00 | 682.55 | 660.05 | 664.10 | +0.07% | 302,992 |
| 2026-03-05 | 650.00 | 667.60 | 649.50 | 663.65 | +2.52% | 343,221 |
| 2026-03-04 | 665.00 | 670.50 | 641.00 | 647.35 | -4.50% | 246,207 |
| 2026-03-02 | 669.00 | 684.60 | 665.05 | 677.85 | -1.54% | 211,000 |
| 2026-02-27 | 695.00 | 701.00 | 685.00 | 688.45 | -1.47% | 257,350 |
| 2026-02-26 | 729.95 | 729.95 | 696.20 | 698.75 | -3.95% | 595,637 |
| 2026-02-25 | 710.00 | 734.50 | 704.60 | 727.45 | +4.00% | 1,092,061 |
| 2026-02-24 | 702.45 | 756.00 | 693.10 | 699.50 | -0.41% | 11,865,682 |
| 2026-02-23 | 691.00 | 707.00 | 691.00 | 702.40 | +1.35% | 241,366 |
| 2026-02-20 | 681.30 | 700.00 | 678.60 | 693.05 | +1.69% | 189,055 |
| 2026-02-19 | 693.85 | 698.50 | 677.00 | 681.50 | -1.65% | 105,336 |
| 2026-02-18 | 699.00 | 700.00 | 689.00 | 692.90 | -0.57% | 87,581 |
| 2026-02-17 | 701.30 | 705.00 | 689.15 | 696.85 | -0.90% | 195,583 |
| 2026-02-16 | 700.75 | 706.35 | 695.65 | 703.20 | +0.44% | 168,642 |
| 2026-02-13 | 705.70 | 710.70 | 690.00 | 700.15 | -1.60% | 150,056 |
| 2026-02-12 | 716.70 | 716.75 | 703.05 | 711.55 | -0.67% | 225,991 |
| 2026-02-11 | 721.10 | 722.40 | 705.50 | 716.35 | -0.56% | 279,993 |
| 2026-02-10 | 723.50 | 725.65 | 712.00 | 720.35 | -0.44% | 187,425 |
| 2026-02-09 | 690.75 | 726.30 | 690.75 | 723.50 | +4.74% | 458,147 |
| 2026-02-06 | 687.05 | 697.55 | 684.20 | 690.75 | +0.54% | 132,218 |
| 2026-02-05 | 699.65 | 699.65 | 683.10 | 687.05 | -1.80% | 156,949 |
| 2026-02-04 | 701.10 | 705.10 | 683.40 | 699.65 | -0.19% | 487,772 |
| 2026-02-03 | 720.00 | 722.00 | 699.00 | 701.00 | -0.23% | 1,312,848 |
| 2026-02-02 | 698.80 | 712.25 | 696.10 | 702.65 | -3.81% | 318,363 |
| 2026-01-30 | 695.00 | 748.70 | 688.55 | 730.50 | +4.81% | 2,720,762 |
| 2026-01-29 | 706.00 | 706.00 | 690.00 | 697.00 | -1.20% | 216,146 |
| 2026-01-28 | 668.00 | 711.55 | 668.00 | 705.45 | +5.61% | 494,190 |
| 2026-01-27 | 644.10 | 675.00 | 639.10 | 668.00 | +2.56% | 516,063 |
| 2026-01-23 | 660.00 | 660.05 | 644.15 | 651.35 | -1.07% | 505,613 |
| 2026-01-22 | 664.30 | 669.75 | 651.15 | 658.40 | -0.12% | 506,517 |
| 2026-01-21 | 665.00 | 672.70 | 647.90 | 659.20 | -2.04% | 620,085 |
| 2026-01-20 | 689.05 | 690.25 | 670.00 | 672.90 | -2.70% | 269,141 |
| 2026-01-19 | 704.00 | 707.10 | 688.10 | 691.55 | -2.15% | 210,516 |
| 2026-01-16 | 722.10 | 726.30 | 703.00 | 706.75 | -2.08% | 299,009 |
| 2026-01-14 | 723.05 | 735.60 | 719.00 | 721.75 | -0.35% | 138,835 |
| 2026-01-13 | 744.60 | 744.60 | 721.05 | 724.25 | -2.40% | 263,271 |
| 2026-01-12 | 742.95 | 747.10 | 730.00 | 742.05 | -0.12% | 347,997 |
| 2026-01-09 | 744.00 | 749.55 | 732.00 | 742.95 | -0.52% | 264,987 |
| 2026-01-08 | 748.80 | 758.25 | 740.90 | 746.80 | -0.29% | 291,174 |
| 2026-01-07 | 744.00 | 751.50 | 733.60 | 749.00 | +0.38% | 205,866 |
| 2026-01-06 | 732.60 | 763.55 | 724.00 | 746.20 | +1.93% | 427,011 |
| 2026-01-05 | 720.00 | 768.45 | 720.00 | 732.05 | +0.81% | 1,642,987 |
| 2026-01-02 | 715.10 | 729.45 | 708.85 | 726.15 | +1.80% | 175,992 |
| 2026-01-01 | 721.90 | 721.90 | 709.10 | 713.30 | -0.60% | 68,018 |
| 2025-12-31 | 708.80 | 720.25 | 703.00 | 717.60 | +1.98% | 125,303 |
| 2025-12-30 | 716.60 | 716.60 | 702.00 | 703.70 | -1.19% | 197,468 |
| 2025-12-29 | 728.00 | 739.30 | 710.15 | 712.20 | -1.19% | 268,151 |
| 2025-12-26 | 725.50 | 731.00 | 720.05 | 720.80 | -0.71% | 118,069 |
| 2025-12-24 | 735.80 | 739.25 | 725.00 | 725.95 | -1.16% | 108,809 |
| 2025-12-23 | 739.00 | 742.00 | 730.55 | 734.45 | -0.34% | 109,146 |
| 2025-12-22 | 736.25 | 742.00 | 730.70 | 736.95 | +0.10% | 152,700 |
| 2025-12-19 | 729.70 | 739.00 | 725.90 | 736.25 | +0.90% | 146,816 |
| 2025-12-18 | 734.95 | 734.95 | 726.10 | 729.70 | -0.15% | 78,823 |
| 2025-12-17 | 745.70 | 748.90 | 726.55 | 730.80 | -1.42% | 117,925 |
| 2025-12-16 | 747.00 | 751.40 | 734.70 | 741.30 | -1.30% | 148,904 |
| 2025-12-15 | 746.20 | 755.00 | 743.15 | 751.05 | +0.05% | 98,394 |
| 2025-12-12 | 742.45 | 761.95 | 738.25 | 750.70 | +2.20% | 328,234 |
| 2025-12-11 | 737.45 | 743.00 | 730.05 | 734.55 | -0.39% | 110,963 |
| 2025-12-10 | 750.00 | 754.20 | 735.25 | 737.45 | -2.02% | 155,340 |
| 2025-12-09 | 730.00 | 755.80 | 722.70 | 752.65 | +3.12% | 552,061 |
| 2025-12-08 | 741.95 | 748.85 | 722.20 | 729.90 | -1.49% | 304,522 |
| 2025-12-05 | 761.50 | 763.50 | 737.40 | 740.95 | -2.68% | 266,879 |
| 2025-12-04 | 767.20 | 771.65 | 757.20 | 761.35 | -1.03% | 157,416 |
| 2025-12-03 | 770.20 | 779.00 | 763.15 | 769.30 | -0.61% | 500,155 |
| 2025-12-02 | 767.45 | 782.35 | 767.10 | 774.05 | +0.86% | 359,162 |
| 2025-12-01 | 768.00 | 776.80 | 763.60 | 767.45 | +0.50% | 350,120 |
| 2025-11-28 | 760.00 | 769.40 | 749.50 | 763.65 | +0.39% | 282,325 |
| 2025-11-27 | 766.00 | 766.75 | 753.75 | 760.70 | -0.11% | 168,132 |
| 2025-11-26 | 766.55 | 771.00 | 757.65 | 761.50 | -0.66% | 189,851 |
| 2025-11-25 | 762.30 | 773.95 | 762.30 | 766.55 | +0.57% | 177,749 |
| 2025-11-24 | 764.00 | 774.70 | 757.30 | 762.20 | -0.39% | 526,431 |
| 2025-11-21 | 776.40 | 777.45 | 760.70 | 765.20 | -1.59% | 222,068 |
| 2025-11-20 | 788.90 | 789.05 | 773.55 | 777.55 | -1.37% | 201,311 |
| 2025-11-19 | 792.60 | 794.90 | 785.00 | 788.35 | -0.32% | 188,073 |
| 2025-11-18 | 797.60 | 800.00 | 786.00 | 790.90 | -0.76% | 231,708 |
| 2025-11-17 | 795.00 | 802.20 | 789.95 | 796.95 | +0.63% | 291,434 |
| 2025-11-14 | 802.85 | 806.60 | 785.95 | 791.95 | -1.23% | 436,153 |
| 2025-11-13 | 803.80 | 807.95 | 788.50 | 801.80 | +0.26% | 710,531 |
| 2025-11-12 | 778.80 | 821.40 | 778.80 | 799.70 | +2.52% | 2,029,633 |
| 2025-11-11 | 776.60 | 790.75 | 767.05 | 780.05 | +1.36% | 818,427 |
| 2025-11-10 | 769.00 | 777.65 | 761.65 | 769.60 | +1.08% | 653,689 |
| 2025-11-07 | 770.00 | 786.50 | 755.00 | 761.35 | -0.68% | 1,503,608 |
| 2025-11-06 | 763.00 | 771.75 | 749.70 | 766.60 | +0.47% | 358,381 |
| 2025-11-04 | 773.20 | 776.50 | 759.70 | 763.00 | -0.66% | 254,062 |
| 2025-11-03 | 750.15 | 788.00 | 748.50 | 768.10 | +2.39% | 852,216 |
| 2025-10-31 | 771.60 | 773.45 | 743.10 | 750.15 | -2.58% | 538,925 |
| 2025-10-30 | 790.00 | 790.00 | 765.15 | 770.05 | -1.95% | 373,807 |
| 2025-10-29 | 800.00 | 803.30 | 784.00 | 785.35 | -2.18% | 318,193 |
| 2025-10-28 | 807.00 | 821.75 | 799.00 | 802.85 | -0.51% | 186,288 |
| 2025-10-27 | 788.00 | 813.65 | 784.30 | 807.00 | +3.12% | 421,397 |
| 2025-10-24 | 798.55 | 801.35 | 780.85 | 782.60 | -2.00% | 201,550 |
| 2025-10-23 | 805.35 | 806.50 | 795.20 | 798.55 | -0.51% | 159,864 |
| 2025-10-21 | 804.70 | 807.95 | 800.20 | 802.65 | +0.07% | 34,224 |
| 2025-10-20 | 805.90 | 811.85 | 798.55 | 802.10 | -0.47% | 184,526 |
| 2025-10-17 | 800.00 | 814.00 | 797.30 | 805.90 | +0.38% | 169,934 |
| 2025-10-16 | 813.30 | 818.30 | 797.00 | 802.85 | -1.28% | 218,983 |
| 2025-10-15 | 808.35 | 819.90 | 793.55 | 813.30 | +0.61% | 366,969 |
| 2025-10-14 | 815.00 | 840.00 | 800.50 | 808.35 | -0.34% | 926,740 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Jun (+24.92%). Peor mes: Ago (-6.92%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-10-19
Respuestas rápidas
¿Cuál es el último cierre de AEGISLOG.NS (AEGISLOG.NS)?
1331.80 el 2026-10-19, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de AEGISLOG.NS?
Máximo de 1528.70 y mínimo de 576.10 en las últimas 52 semanas, a 2026-10-19.
¿Cuál es históricamente el mes más fuerte y el más débil de AEGISLOG.NS?
Históricamente, el mes más fuerte de AEGISLOG.NS ha sido Jun (media +24.92%) y el más débil Ago (media -6.92%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 444 velas diarias del data lake de Closelook.