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
2022-12-29 7.03 7.15 6.85 7.09 3.0M
2022-12-28 7.06 7.06 6.75 7.03 10.1M
2022-12-27 7.24 7.24 6.97 7.06 4.9M
2022-12-23 7.34 7.34 6.90 7.25 7.6M
2022-12-22 7.55 7.57 7.12 7.29 3.0M
2022-12-21 7.75 7.75 7.40 7.56 1.9M
2022-12-20 7.48 7.80 7.04 7.60 8.2M
2022-12-19 7.90 7.96 7.00 7.70 2.4M
2022-12-16 7.43 8.00 7.20 7.90 7.1M
2022-12-15 7.30 7.45 7.19 7.45 3.2M
2022-12-14 7.58 7.78 6.95 7.23 4.2M
2022-12-13 7.75 7.83 7.40 7.58 4.7M
2022-12-12 8.08 8.08 7.61 7.75 1.6M
2022-12-09 8.04 8.09 8.02 8.08 3.0M
2022-12-07 7.98 8.08 7.97 8.04 7.9M
2022-12-06 7.75 7.97 7.74 7.97 3.3M
2022-12-05 7.56 7.74 7.56 7.74 8.4M
2022-12-02 7.59 7.68 7.52 7.60 0.8M
2022-12-01 7.40 7.61 7.40 7.60 4.3M
2022-11-29 7.15 7.45 7.11 7.45 5.6M
2022-11-28 7.10 7.20 7.06 7.15 0.7M
2022-11-25 7.00 7.10 6.90 7.10 3.0M
2022-11-24 6.73 7.00 6.72 6.94 2.9M
2022-11-23 6.60 6.74 6.60 6.70 3.1M
2022-11-22 6.69 6.74 6.55 6.68 2.2M
2022-11-21 6.67 6.80 6.51 6.70 2.5M
2022-11-18 6.23 6.80 6.00 6.70 2.9M
2022-11-17 6.60 7.00 6.23 6.23 3.4M
2022-11-16 7.41 7.52 6.60 6.60 4.3M
2022-11-15 7.68 7.69 7.16 7.41 1.0M
2022-11-14 7.70 7.73 7.61 7.69 1.4M
2022-11-11 7.48 7.72 7.40 7.71 1.0M
2022-11-10 7.57 7.64 7.06 7.48 1.8M
2022-11-09 7.40 7.58 7.38 7.57 2.5M
2022-11-08 7.35 7.45 7.30 7.40 3.4M
2022-11-07 7.00 7.37 6.98 7.35 2.9M
2022-11-04 7.00 7.00 6.84 6.98 1.8M
2022-11-03 6.96 7.00 6.84 7.00 2.2M
2022-11-02 6.78 6.93 6.78 6.90 2.4M
2022-10-28 6.94 6.94 6.56 6.86 1.9M
2022-10-27 6.70 6.97 6.70 6.93 1.2M
2022-10-26 6.89 6.97 6.60 6.88 1.7M
2022-10-25 7.00 7.00 6.90 6.90 1.6M
2022-10-24 6.96 7.00 6.91 6.94 0.2M
2022-10-21 6.68 6.97 6.60 6.97 2.6M
2022-10-20 7.18 7.25 6.55 6.70 3.3M
2022-10-19 7.20 7.26 7.14 7.20 0.3M
2022-10-18 7.05 7.30 7.05 7.20 5.1M
2022-10-17 7.30 7.34 6.95 7.00 1.1M
2022-10-14 6.90 7.35 6.90 7.35 2.6M
2022-10-13 6.36 6.89 6.30 6.89 4.1M
2022-10-12 6.35 6.45 6.25 6.33 0.5M
2022-10-11 5.96 6.40 5.96 6.36 1.0M
2022-10-10 5.52 5.96 5.51 5.96 2.5M
2022-10-07 5.75 5.89 5.67 5.77 0.2M
2022-10-06 5.87 5.89 5.60 5.67 3.9M
2022-10-05 5.88 5.90 5.80 5.87 0.2M
2022-10-04 5.40 5.89 5.40 5.88 0.8M
2022-10-03 5.50 5.50 5.19 5.45 1.2M
2022-09-30 5.84 5.84 5.55 5.70 0.5M
2022-09-29 6.09 6.09 5.83 5.92 5.6M
2022-09-28 6.23 6.26 5.81 6.10 0.5M
2022-09-27 6.40 6.40 6.27 6.32 3.6M
2022-09-26 5.98 6.46 5.98 6.42 0.8M
2022-09-23 5.98 6.46 5.98 6.42 0.8M
2022-09-22 5.94 6.14 5.94 6.05 0.3M
2022-09-21 6.14 6.14 5.50 5.97 1.2M
2022-09-20 6.16 6.21 6.06 6.14 0.4M
2022-09-19 6.28 6.28 6.13 6.21 0.7M
2022-09-16 6.32 6.32 6.16 6.29 0.3M
2022-09-15 6.30 6.33 6.13 6.28 0.3M
2022-09-14 6.32 6.32 6.11 6.28 0.5M
2022-09-13 6.22 6.34 6.20 6.32 1.1M
2022-09-12 6.11 6.34 6.00 6.18 0.9M
2022-09-09 6.49 6.50 6.10 6.11 0.7M
2022-09-08 6.52 6.54 6.32 6.45 1.7M
2022-09-07 6.54 6.59 6.40 6.55 1.2M
2022-09-06 6.50 6.59 6.45 6.54 0.5M
2022-09-05 6.46 6.55 6.44 6.52 2.4M
2022-09-02 6.32 6.49 6.30 6.46 1.7M
2022-09-01 6.26 6.37 6.19 6.30 0.3M
2022-08-31 6.39 6.39 5.82 6.24 0.4M
2022-08-30 6.27 6.45 6.27 6.40 1.6M
2022-08-26 6.45 6.50 6.39 6.45 2.3M
2022-08-25 6.34 6.45 6.24 6.42 1.5M
2022-08-24 6.29 6.44 6.00 6.34 0.6M
2022-08-23 6.58 6.58 6.35 6.35 1.5M
2022-08-22 6.50 6.50 6.34 6.50 0.7M
2022-08-19 6.45 6.58 6.45 6.51 0.6M
2022-08-18 6.56 6.56 6.25 6.48 3.8M
2022-08-17 6.56 6.66 6.40 6.57 1.3M
2022-08-16 6.56 6.70 6.54 6.57 1.5M
2022-08-15 6.34 6.60 6.29 6.59 0.8M
2022-08-12 6.35 6.35 6.26 6.33 1.2M
2022-08-11 6.20 6.37 6.18 6.36 1.7M
2022-08-10 6.02 6.18 6.00 6.18 0.9M
2022-08-09 5.75 6.00 5.62 6.00 3.8M
2022-08-08 5.67 5.75 5.59 5.72 2.1M
2022-08-05 5.59 5.68 5.49 5.67 1.5M
2022-08-04 5.31 5.61 5.15 5.60 0.3M
2022-08-03 5.28 5.46 5.20 5.32 0.4M
2022-08-02 5.54 5.54 5.36 5.36 2.0M
2022-08-01 5.65 5.67 5.44 5.54 1.0M
2022-07-29 5.70 5.74 5.56 5.67 0.6M
2022-07-28 5.72 5.75 5.70 5.73 1.0M
2022-07-27 5.70 5.75 5.65 5.72 2.0M
2022-07-26 5.59 5.67 5.55 5.64 1.8M
2022-07-25 5.50 5.59 5.50 5.58 0.8M
2022-07-22 5.54 5.57 5.50 5.57 1.4M
2022-07-21 5.55 5.56 5.50 5.54 0.5M
2022-07-20 5.49 5.55 5.45 5.54 1.4M
2022-07-19 5.49 5.55 5.45 5.49 0.9M
2022-07-18 5.50 5.54 5.49 5.49 0.9M
2022-07-15 5.44 5.54 5.44 5.50 2.6M
2022-07-14 5.46 5.49 5.21 5.44 1.7M
2022-07-13 5.51 5.54 5.40 5.46 0.5M
2022-07-12 5.49 5.55 5.40 5.51 1.8M
2022-07-11 5.48 5.50 5.40 5.50 3.6M
2022-07-08 5.47 5.48 5.41 5.48 0.9M
2022-07-07 5.38 5.47 5.38 5.46 1.2M
2022-07-06 5.30 5.38 5.23 5.38 1.5M
2022-07-05 5.30 5.33 5.25 5.30 1.6M
2022-07-04 5.01 5.34 5.01 5.28 2.0M
2022-07-01 4.76 5.00 4.73 5.00 1.0M
2022-06-30 4.65 4.88 4.41 4.73 1.5M
2022-06-29 4.99 4.99 4.62 4.62 0.6M
2022-06-28 4.79 5.08 4.79 4.99 1.7M
2022-06-27 4.63 4.79 4.62 4.79 2.1M
2022-06-24 4.52 4.63 4.49 4.63 0.1M
2022-06-23 4.49 4.58 4.48 4.55 0.0M
2022-06-22 4.50 4.64 4.50 4.59 0.2M
2022-06-21 4.50 4.59 4.40 4.59 0.1M
2022-06-20 4.62 4.62 4.50 4.58 0.0M
2022-06-17 4.57 4.64 4.53 4.60 0.7M
2022-06-16 4.67 4.67 4.58 4.58 0.0M
2022-06-15 4.69 4.69 4.58 4.66 0.6M
2022-06-14 4.61 4.79 4.60 4.71 0.5M
2022-06-13 4.82 4.82 4.57 4.74 0.4M
2022-06-10 4.79 4.87 4.69 4.82 0.2M
2022-06-09 4.82 4.82 4.64 4.75 0.1M
2022-06-08 4.70 4.88 4.70 4.80 0.2M
2022-06-07 4.64 4.78 4.56 4.75 0.2M
2022-06-06 4.72 4.74 4.60 4.69 0.7M
2022-06-03 4.69 4.73 4.69 4.73 0.0M
2022-06-02 4.70 4.73 4.58 4.69 0.2M
2022-06-01 4.61 4.72 4.56 4.72 0.0M
2022-05-31 4.74 4.74 4.62 4.74 0.0M
2022-05-30 4.69 4.69 4.54 4.64 1.3M
2022-05-27 4.77 4.79 4.70 4.73 0.0M
2022-05-26 4.76 4.76 4.64 4.76 0.2M
2022-05-25 4.76 4.80 4.55 4.76 0.4M
2022-05-24 4.80 4.80 4.64 4.77 0.1M
2022-05-23 4.70 4.83 4.69 4.74 0.2M
2022-05-20 4.70 4.70 4.55 4.70 0.1M
2022-05-19 4.78 4.78 4.59 4.70 0.3M
2022-05-18 4.81 4.81 4.69 4.78 0.0M
2022-05-17 4.70 4.80 4.70 4.79 0.3M
2022-05-16 4.72 4.72 4.54 4.70 1.1M
2022-05-13 4.49 4.67 4.45 4.64 0.3M
2022-05-12 4.74 4.74 4.45 4.67 0.2M
2022-05-11 4.45 4.74 4.44 4.53 1.0M
2022-05-10 4.69 4.73 4.45 4.45 0.2M
2022-05-06 4.73 4.73 4.58 4.69 1.2M
2022-05-05 4.66 4.70 4.64 4.69 0.2M
2022-05-04 4.73 4.73 4.53 4.66 0.5M
2022-05-02 4.59 4.87 4.58 4.84 1.5M
2022-04-29 4.57 4.64 4.51 4.59 0.6M
2022-04-28 4.60 4.60 4.48 4.57 0.0M
2022-04-27 4.58 4.58 4.45 4.52 2.2M
2022-04-26 4.50 4.69 4.46 4.56 2.1M
2022-04-25 4.53 4.69 4.44 4.53 1.0M
2022-04-22 4.64 4.64 4.50 4.53 0.4M
2022-04-21 4.70 4.74 4.43 4.64 2.4M
2022-04-20 4.70 4.79 4.53 4.61 1.2M
2022-04-19 4.76 4.83 4.65 4.65 1.7M
2022-04-18 4.87 4.89 4.74 4.84 0.6M
2022-04-13 4.93 4.94 4.61 4.71 1.9M
2022-04-12 4.95 4.97 4.80 4.94 1.0M
2022-04-11 5.00 5.08 4.89 4.95 1.3M
2022-04-08 5.00 5.10 4.69 5.02 3.0M
2022-04-07 4.90 5.17 4.84 4.97 1.5M
2022-04-06 5.00 5.20 4.89 4.90 2.3M
2022-04-05 5.18 5.29 4.97 4.97 2.8M
2022-04-04 5.28 5.44 5.18 5.28 2.4M
2022-04-01 5.34 5.39 5.19 5.28 1.3M
2022-03-31 5.14 5.35 5.14 5.30 3.6M
2022-03-30 5.07 5.30 5.07 5.15 0.4M
2022-03-29 5.25 5.33 5.00 5.00 1.6M
2022-03-28 5.30 5.37 5.18 5.30 2.5M
2022-03-25 5.30 5.50 5.19 5.22 1.2M
2022-03-24 5.22 5.34 5.00 5.22 2.4M
2022-03-23 5.46 5.52 5.22 5.22 0.6M
2022-03-22 5.50 5.60 5.39 5.46 2.9M
2022-03-21 5.56 5.64 5.47 5.50 1.4M
2022-03-18 5.33 5.65 5.31 5.50 1.1M
2022-03-17 5.28 5.70 5.20 5.49 2.4M
2022-03-16 5.31 5.50 5.27 5.28 1.7M
2022-03-15 5.70 5.70 4.50 5.28 1.7M
2022-03-14 5.76 5.80 5.48 5.63 3.5M
2022-03-11 5.50 5.80 5.50 5.75 3.6M
2022-03-10 5.56 5.60 5.33 5.50 1.3M
2022-03-09 5.50 5.57 5.39 5.55 1.5M
2022-03-08 5.60 5.61 5.37 5.53 3.0M
2022-03-07 5.59 5.61 5.31 5.60 1.4M
2022-03-04 5.60 5.64 5.50 5.59 0.5M
2022-03-03 5.44 5.60 5.42 5.59 6.2M
2022-03-02 5.43 5.45 5.28 5.44 0.8M
2022-03-01 5.17 5.45 5.16 5.43 2.3M
2022-02-28 4.70 5.20 4.50 5.17 3.0M
2022-02-24 5.30 5.40 4.96 4.96 2.6M
2022-02-23 5.16 5.33 5.16 5.25 4.5M
2022-02-22 5.15 5.17 5.03 5.17 3.3M
2022-02-21 5.15 5.18 5.05 5.16 0.8M
2022-02-18 5.08 5.17 5.03 5.15 0.3M
2022-02-17 5.10 5.20 5.10 5.16 0.7M
2022-02-16 5.10 5.13 5.00 5.10 0.8M
2022-02-15 5.16 5.17 4.98 5.14 0.5M
2022-02-14 5.11 5.39 4.90 5.10 1.3M
2022-02-11 4.90 5.00 4.84 5.00 1.2M
2022-02-10 4.84 4.94 4.84 4.89 0.3M
2022-02-09 4.83 4.94 4.80 4.84 0.4M
2022-02-08 4.73 4.94 4.73 4.84 1.1M
2022-02-07 4.85 4.89 4.85 4.85 0.0M
2022-02-04 4.85 4.85 4.68 4.84 0.0M
2022-02-03 4.90 4.92 4.89 4.89 0.1M
2022-02-02 4.79 4.94 4.76 4.85 0.3M
2022-01-31 4.85 4.85 4.79 4.80 1.6M
2022-01-28 4.85 4.86 4.66 4.84 0.6M
2022-01-27 4.70 4.88 4.70 4.80 0.1M
2022-01-26 4.70 4.87 4.70 4.70 0.1M
2022-01-25 4.79 4.90 4.74 4.74 0.2M
2022-01-24 4.85 4.85 4.85 4.85 0.0M
2022-01-21 4.80 4.92 4.70 4.90 0.1M
2022-01-20 4.70 4.80 4.70 4.80 0.1M
2022-01-19 4.81 4.83 4.70 4.80 0.1M
2022-01-18 4.86 4.87 4.74 4.80 0.7M
2022-01-17 4.88 4.88 4.69 4.85 0.1M
2022-01-14 4.89 4.89 4.88 4.88 0.1M
2022-01-13 4.90 4.90 4.80 4.89 0.0M
2022-01-12 4.88 4.94 4.66 4.90 0.6M
2022-01-11 4.85 4.92 4.60 4.80 0.3M
2022-01-10 4.78 4.95 4.78 4.85 0.2M
2022-01-07 4.82 4.89 4.72 4.79 0.2M
2022-01-06 4.82 4.89 4.60 4.83 0.4M
2022-01-05 4.80 4.94 4.03 4.83 0.5M
2022-01-03 4.98 4.98 4.75 4.95 0.0M