AgriNurture (ANI)

ANI
🏛️ Filipinas →
0.44
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
2021-12-31 4.96 4.98 4.88 4.98 0.4M
2021-12-29 4.80 4.97 4.80 4.95 0.4M
2021-12-28 4.80 4.88 4.40 4.85 0.3M
2021-12-27 4.27 4.84 4.27 4.84 1.2M
2021-12-24 3.95 4.28 3.60 4.27 1.0M
2021-12-23 4.00 4.00 3.90 3.99 0.2M
2021-12-22 4.00 4.12 3.98 4.09 0.2M
2021-12-21 4.00 4.12 3.99 4.12 0.1M
2021-12-17 3.99 4.08 3.80 4.08 0.3M
2021-12-16 4.00 4.15 3.87 3.99 0.1M
2021-12-15 3.94 4.05 3.88 4.00 0.3M
2021-12-14 4.18 4.19 3.99 4.15 0.1M
2021-12-13 4.18 4.18 3.90 4.13 0.1M
2021-12-10 3.99 4.18 3.80 4.18 0.2M
2021-12-09 4.00 4.02 3.91 4.00 0.1M
2021-12-07 3.98 3.99 3.98 3.98 0.2M
2021-12-06 4.02 4.02 3.83 4.00 0.1M
2021-12-03 3.98 4.02 3.90 4.02 0.2M
2021-12-02 3.98 4.00 3.97 4.00 0.1M
2021-12-01 3.97 3.99 3.97 3.99 0.1M
2021-11-29 3.71 3.99 3.71 3.99 0.3M
2021-11-26 3.92 3.98 3.80 3.98 0.2M
2021-11-25 4.04 4.04 3.92 4.00 0.1M
2021-11-24 4.00 4.10 3.91 4.08 0.3M
2021-11-23 4.14 4.15 4.00 4.00 0.6M
2021-11-22 4.20 4.20 4.03 4.18 0.1M
2021-11-19 4.30 4.30 4.06 4.26 0.1M
2021-11-18 4.28 4.35 4.22 4.22 0.1M
2021-11-17 4.34 4.34 4.29 4.30 0.0M
2021-11-16 4.40 4.44 4.10 4.35 0.4M
2021-11-15 4.54 4.54 4.18 4.40 0.4M
2021-11-12 4.69 4.69 4.30 4.40 0.6M
2021-11-11 4.60 4.75 4.46 4.55 0.4M
2021-11-10 4.66 4.85 4.56 4.74 0.2M
2021-11-09 4.92 4.92 4.68 4.88 0.6M
2021-11-08 4.97 5.09 4.78 4.96 0.5M
2021-11-05 5.00 5.09 4.96 4.96 0.2M
2021-11-04 4.99 5.20 4.94 5.05 0.1M
2021-11-03 4.96 4.99 4.70 4.99 0.0M
2021-11-02 5.07 5.07 4.93 4.99 0.0M
2021-10-29 5.07 5.07 4.98 5.06 0.0M
2021-10-28 5.09 5.09 5.00 5.06 0.0M
2021-10-27 5.00 5.10 5.00 5.08 0.0M
2021-10-26 5.11 5.11 5.00 5.10 0.1M
2021-10-25 5.00 5.15 4.92 5.10 0.0M
2021-10-22 4.90 5.00 4.90 5.00 0.1M
2021-10-21 4.98 4.98 4.60 4.90 0.1M
2021-10-20 4.95 4.95 4.85 4.95 0.1M
2021-10-19 4.95 4.98 4.90 4.95 0.1M
2021-10-18 4.94 4.95 4.90 4.95 0.1M
2021-10-15 4.80 4.94 4.73 4.93 0.2M
2021-10-14 4.95 4.95 4.80 4.90 0.0M
2021-10-13 4.98 4.98 4.81 4.95 0.1M
2021-10-12 4.72 4.99 4.65 4.96 0.1M
2021-10-11 4.99 4.99 4.70 4.89 0.1M
2021-10-08 4.71 4.99 4.60 4.99 0.3M
2021-10-07 4.89 4.90 4.75 4.75 0.3M
2021-10-06 5.00 5.00 4.86 4.88 0.1M
2021-10-05 4.95 5.05 4.91 5.03 0.0M
2021-10-04 5.03 5.07 4.95 4.95 0.0M
2021-10-01 5.04 5.04 4.90 5.03 0.2M
2021-09-30 5.00 5.09 4.90 5.00 0.1M
2021-09-29 5.03 5.09 4.85 4.98 0.1M
2021-09-28 5.00 5.05 4.90 5.04 0.3M
2021-09-27 5.10 5.30 4.93 5.00 0.4M
2021-09-24 5.00 5.10 4.93 5.10 0.2M
2021-09-23 5.00 5.05 4.90 5.00 0.3M
2021-09-22 5.05 5.05 4.90 4.96 0.1M
2021-09-21 4.95 5.02 4.82 5.00 0.1M
2021-09-20 5.10 5.10 4.90 5.05 0.5M
2021-09-17 5.12 5.12 4.96 5.10 0.2M
2021-09-16 5.14 5.14 4.81 5.10 0.7M
2021-09-15 5.30 5.31 5.00 5.15 0.5M
2021-09-14 5.31 5.44 5.20 5.31 0.2M
2021-09-13 5.37 5.47 5.31 5.32 0.8M
2021-09-10 5.40 5.49 5.34 5.37 0.1M
2021-09-09 5.40 5.49 5.33 5.40 0.3M
2021-09-08 5.40 5.41 5.23 5.39 0.1M
2021-09-07 5.40 5.42 5.30 5.38 0.2M
2021-09-06 5.46 5.46 5.25 5.37 0.1M
2021-09-03 5.38 5.60 5.12 5.46 0.6M
2021-09-02 5.53 5.53 5.35 5.38 0.5M
2021-09-01 5.65 5.65 5.53 5.60 0.1M
2021-08-31 5.70 5.79 5.55 5.65 0.5M
2021-08-27 5.85 5.85 5.60 5.80 0.3M
2021-08-26 5.95 6.00 5.80 5.90 0.3M
2021-08-25 6.00 6.07 5.80 5.95 0.4M
2021-08-24 5.98 6.09 5.94 6.04 1.1M
2021-08-23 6.05 6.06 5.95 6.03 0.5M
2021-08-20 6.05 6.09 5.91 6.05 0.3M
2021-08-19 6.08 6.09 5.97 6.09 0.5M
2021-08-18 6.00 6.10 5.92 6.09 0.2M
2021-08-17 6.12 6.12 5.91 6.00 0.7M
2021-08-16 6.06 6.12 6.01 6.12 0.8M
2021-08-13 6.08 6.12 6.01 6.10 0.1M
2021-08-12 6.06 6.10 6.00 6.08 0.1M
2021-08-11 6.05 6.12 6.00 6.06 0.4M
2021-08-10 6.07 6.10 5.99 6.08 0.4M
2021-08-09 6.05 6.08 5.98 6.07 0.4M
2021-08-06 5.98 6.08 5.98 6.05 0.5M
2021-08-05 6.01 6.08 5.93 6.02 0.0M
2021-08-04 5.95 6.02 5.90 6.01 0.5M
2021-08-03 5.85 5.95 5.81 5.92 0.4M
2021-08-02 5.90 5.98 5.72 5.95 0.3M
2021-07-30 5.92 5.95 5.62 5.95 0.3M
2021-07-29 5.85 5.97 5.70 5.90 0.4M
2021-07-28 5.90 6.00 5.85 5.99 1.2M
2021-07-27 5.89 5.98 5.65 5.98 1.0M
2021-07-26 6.00 6.00 5.70 5.90 5.1M
2021-07-23 6.10 6.10 5.76 5.99 0.7M
2021-07-22 5.88 6.20 5.70 6.09 6.4M
2021-07-21 5.80 5.93 5.61 5.82 0.8M
2021-07-19 6.06 6.06 5.61 5.80 0.9M
2021-07-16 6.04 6.15 5.96 6.07 1.5M
2021-07-15 6.10 6.16 6.03 6.14 0.3M
2021-07-14 6.10 6.19 6.03 6.16 2.0M
2021-07-13 6.01 6.12 5.97 6.12 0.8M
2021-07-12 6.14 6.14 5.96 6.07 8.6M
2021-07-09 6.18 6.20 5.97 6.15 3.1M
2021-07-08 6.24 6.26 6.14 6.18 2.4M
2021-07-07 6.20 6.31 6.15 6.24 1.9M
2021-07-06 6.25 6.31 6.15 6.20 1.4M
2021-07-05 6.20 6.33 6.16 6.25 2.2M
2021-07-02 6.35 6.38 6.20 6.20 2.5M
2021-07-01 6.26 6.40 6.23 6.33 2.6M
2021-06-30 6.30 6.30 6.09 6.22 12.9M
2021-06-29 6.27 6.32 6.20 6.28 2.2M
2021-06-28 6.21 6.33 6.18 6.27 1.2M
2021-06-25 6.35 6.35 6.23 6.29 0.9M
2021-06-24 6.34 6.39 6.30 6.36 2.3M
2021-06-23 6.30 6.38 6.28 6.34 4.9M
2021-06-22 6.31 6.33 6.18 6.30 3.5M
2021-06-21 6.30 6.38 6.16 6.22 2.9M
2021-06-18 6.37 6.46 6.20 6.35 4.0M
2021-06-17 6.47 6.50 6.30 6.35 4.1M
2021-06-16 6.41 6.47 6.37 6.44 4.1M
2021-06-15 6.35 6.47 6.30 6.40 3.9M
2021-06-14 6.40 6.50 6.36 6.36 3.7M
2021-06-11 6.49 6.52 6.31 6.40 4.0M
2021-06-10 6.53 6.53 6.36 6.48 2.3M
2021-06-09 6.40 6.50 6.35 6.45 3.5M
2021-06-08 6.45 6.56 6.27 6.40 2.1M
2021-06-07 6.29 6.55 6.26 6.45 4.4M
2021-06-04 6.38 6.40 6.20 6.29 1.9M
2021-06-03 6.40 6.42 6.23 6.39 3.7M
2021-06-02 6.43 6.44 6.29 6.40 5.3M
2021-06-01 6.30 6.44 6.30 6.43 2.4M
2021-05-31 6.27 6.43 6.25 6.30 2.7M
2021-05-28 6.27 6.30 6.17 6.27 3.9M
2021-05-27 6.32 6.32 6.15 6.27 3.7M
2021-05-26 6.33 6.35 6.19 6.32 2.4M
2021-05-25 6.36 6.38 6.30 6.34 0.2M
2021-05-24 6.16 6.32 6.10 6.31 4.4M
2021-05-21 6.43 6.45 6.16 6.16 3.1M
2021-05-20 6.40 6.40 6.20 6.33 2.2M
2021-05-19 6.41 6.59 6.30 6.40 1.3M
2021-05-18 6.56 6.70 6.47 6.58 6.9M
2021-05-17 6.68 6.70 6.52 6.70 1.3M
2021-05-14 6.70 6.70 6.50 6.64 1.4M
2021-05-12 6.68 6.78 6.55 6.70 2.3M
2021-05-11 6.55 6.75 6.55 6.68 1.5M
2021-05-10 6.47 6.60 6.47 6.55 1.2M
2021-05-07 6.47 6.75 6.47 6.65 3.3M
2021-05-06 6.78 6.79 6.45 6.70 5.7M
2021-05-05 6.76 6.82 6.43 6.56 7.4M
2021-05-04 6.81 6.81 6.61 6.70 2.0M
2021-05-03 6.68 6.85 6.60 6.81 2.4M
2021-04-30 6.79 6.90 6.55 6.85 2.5M
2021-04-29 6.70 6.84 6.60 6.68 1.0M
2021-04-28 6.74 6.86 6.50 6.70 2.1M
2021-04-27 6.41 6.84 6.41 6.68 1.1M
2021-04-26 6.60 6.92 6.40 6.63 2.3M
2021-04-23 6.69 6.79 6.49 6.60 6.6M
2021-04-22 6.79 6.89 6.46 6.68 3.0M
2021-04-21 6.80 6.93 6.68 6.80 1.3M
2021-04-20 6.97 6.97 6.76 6.80 2.3M
2021-04-19 6.99 7.00 6.85 6.97 2.9M
2021-04-16 7.05 7.05 6.80 6.99 1.2M
2021-04-15 7.00 7.05 6.87 6.98 1.2M
2021-04-14 7.09 7.10 6.88 7.00 13.0M
2021-04-13 7.00 7.13 6.90 7.00 2.0M
2021-04-12 7.15 7.15 7.00 7.03 0.1M
2021-04-08 7.10 7.16 7.02 7.12 1.2M
2021-04-07 7.14 7.16 6.95 7.16 1.2M
2021-04-06 7.00 7.16 6.82 7.15 9.4M
2021-04-05 7.07 7.07 6.91 7.05 1.0M
2021-03-31 6.95 7.10 6.92 7.09 0.5M
2021-03-30 7.16 7.18 6.97 6.97 0.5M
2021-03-29 6.81 7.14 6.80 7.08 3.9M
2021-03-26 6.80 7.09 6.80 7.00 3.4M
2021-03-25 6.88 6.88 6.74 6.79 5.7M
2021-03-24 6.71 6.89 6.70 6.86 4.1M
2021-03-23 6.73 6.90 6.73 6.77 1.1M
2021-03-22 6.91 7.00 6.52 6.88 1.2M
2021-03-19 7.10 7.10 6.91 7.04 1.4M
2021-03-18 7.00 7.18 7.00 7.10 1.6M
2021-03-17 7.10 7.19 7.00 7.05 5.5M
2021-03-16 7.09 7.20 6.95 7.20 2.4M
2021-03-15 7.40 7.57 6.60 7.13 7.1M
2021-03-12 7.30 7.58 7.25 7.39 5.4M
2021-03-11 7.33 7.48 7.20 7.30 3.3M
2021-03-10 7.20 7.65 7.15 7.33 1.9M
2021-03-09 7.14 7.23 6.90 7.20 0.6M
2021-03-08 7.26 7.29 7.03 7.15 1.6M
2021-03-05 7.02 7.40 7.02 7.26 2.0M
2021-03-04 7.04 7.19 7.00 7.10 3.1M
2021-03-03 7.25 7.25 7.00 7.10 2.2M
2021-03-02 7.25 7.38 7.10 7.25 2.9M
2021-03-01 7.05 7.49 6.98 7.18 1.0M
2021-02-26 7.09 7.09 6.95 6.98 0.1M
2021-02-24 7.23 7.23 6.90 7.14 0.9M
2021-02-23 7.10 7.23 7.05 7.20 1.3M
2021-02-22 7.18 7.20 6.99 7.19 1.2M
2021-02-19 7.25 7.25 7.09 7.18 3.1M
2021-02-18 7.20 7.28 7.07 7.21 1.2M
2021-02-17 7.25 7.62 7.15 7.20 3.9M
2021-02-16 7.10 7.35 7.05 7.18 1.2M
2021-02-15 7.26 7.27 7.00 7.10 0.8M
2021-02-11 7.16 7.38 7.08 7.30 1.1M
2021-02-10 7.16 7.18 7.01 7.16 1.1M
2021-02-09 7.10 7.19 7.10 7.16 0.8M
2021-02-08 7.30 7.35 7.09 7.10 0.5M
2021-02-05 7.17 7.35 7.06 7.29 2.3M
2021-02-04 7.35 7.38 7.16 7.25 0.6M
2021-02-03 7.55 7.55 7.21 7.35 0.5M
2021-02-02 7.86 7.86 7.39 7.45 2.1M
2021-02-01 7.36 8.10 7.30 7.40 1.6M
2021-01-29 7.42 7.59 7.36 7.36 0.2M
2021-01-28 7.50 7.64 7.41 7.48 0.9M
2021-01-27 7.35 7.70 7.35 7.56 0.7M
2021-01-26 7.87 7.87 7.48 7.70 0.4M
2021-01-25 7.75 7.87 7.70 7.76 0.5M
2021-01-22 7.60 7.78 7.50 7.70 1.2M
2021-01-21 7.70 7.90 7.58 7.60 0.2M
2021-01-20 7.70 7.70 7.57 7.70 0.5M
2021-01-19 7.90 7.90 7.63 7.66 0.4M
2021-01-18 7.75 7.80 7.56 7.74 1.1M
2021-01-15 7.97 7.97 7.70 7.70 0.8M
2021-01-14 7.64 8.09 7.63 7.98 0.6M
2021-01-13 8.11 8.12 7.61 7.88 0.3M
2021-01-12 7.76 8.11 7.70 7.93 1.3M
2021-01-11 7.55 7.70 7.50 7.70 1.7M
2021-01-08 7.80 7.87 7.51 7.58 0.6M
2021-01-07 7.76 7.76 7.37 7.70 0.8M
2021-01-06 7.79 7.87 7.20 7.76 0.5M
2021-01-05 7.84 7.99 7.75 7.87 1.0M
2021-01-04 7.98 7.98 7.80 7.84 0.4M