Alliance Global (AGI)

AGI
🏛️ Filipinas →
7.53
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
2023-12-29 10.80 11.38 10.80 11.28 5.7M
2023-12-28 10.10 10.90 10.02 10.80 4.5M
2023-12-27 9.80 10.10 9.76 10.00 2.5M
2023-12-22 9.66 9.80 9.66 9.75 5.1M
2023-12-21 10.08 10.10 9.58 9.61 6.4M
2023-12-20 10.20 10.20 10.06 10.08 3.5M
2023-12-19 10.10 10.28 10.02 10.10 4.9M
2023-12-18 10.26 10.26 10.06 10.10 5.6M
2023-12-15 10.00 10.24 9.95 10.10 5.6M
2023-12-14 10.00 10.06 9.90 10.00 4.8M
2023-12-13 9.90 9.91 9.86 9.87 3.2M
2023-12-12 9.90 9.93 9.86 9.90 4.4M
2023-12-11 9.80 10.00 9.80 9.90 4.2M
2023-12-07 9.80 9.81 9.70 9.78 3.8M
2023-12-06 9.62 9.72 9.61 9.65 1.4M
2023-12-05 9.80 9.90 9.60 9.62 1.0M
2023-12-04 9.75 9.79 9.58 9.74 1.8M
2023-12-01 9.90 9.90 9.60 9.61 2.6M
2023-11-30 10.06 10.06 9.54 9.80 3.2M
2023-11-29 10.20 10.20 9.91 10.06 6.9M
2023-11-28 10.40 10.40 10.16 10.20 3.4M
2023-11-24 10.32 10.36 10.20 10.20 0.8M
2023-11-23 10.48 10.48 10.18 10.32 0.8M
2023-11-22 10.40 10.40 10.16 10.36 0.3M
2023-11-21 10.40 10.40 10.14 10.28 8.7M
2023-11-20 10.50 10.50 10.22 10.40 0.4M
2023-11-17 10.52 10.66 10.40 10.50 0.8M
2023-11-16 10.60 10.72 10.50 10.60 1.6M
2023-11-15 10.66 10.66 10.38 10.60 3.1M
2023-11-14 10.68 10.68 10.30 10.50 2.7M
2023-11-13 10.50 10.70 10.50 10.66 0.4M
2023-11-10 10.76 10.78 10.50 10.50 8.0M
2023-11-09 10.66 10.76 10.62 10.76 1.0M
2023-11-08 10.74 10.74 10.54 10.70 0.5M
2023-11-07 10.70 10.74 10.50 10.68 1.3M
2023-11-06 10.76 10.76 10.52 10.70 0.8M
2023-11-03 10.34 10.76 10.34 10.76 1.3M
2023-10-31 10.16 10.60 10.16 10.60 2.0M
2023-10-27 10.82 10.82 10.00 10.14 10.3M
2023-10-26 11.40 11.40 10.84 10.88 0.7M
2023-10-25 11.40 11.44 11.04 11.40 0.5M
2023-10-24 11.50 11.56 11.38 11.40 4.2M
2023-10-23 11.58 11.60 11.36 11.60 0.4M
2023-10-20 11.64 11.64 11.52 11.56 1.0M
2023-10-19 11.80 11.80 11.62 11.66 0.6M
2023-10-18 11.90 11.90 11.60 11.80 3.5M
2023-10-17 11.80 11.90 11.72 11.80 3.9M
2023-10-16 11.80 11.92 11.70 11.80 4.3M
2023-10-13 11.80 11.88 11.72 11.80 0.3M
2023-10-12 11.66 11.80 11.66 11.70 0.6M
2023-10-11 11.88 11.88 11.66 11.66 1.2M
2023-10-10 11.80 11.88 11.68 11.68 1.0M
2023-10-09 11.88 11.88 11.72 11.72 1.2M
2023-10-06 11.92 12.16 11.68 11.88 2.0M
2023-10-05 12.16 12.28 11.90 11.90 1.3M
2023-10-04 12.44 12.44 12.20 12.28 1.0M
2023-10-03 12.26 12.42 12.22 12.34 0.4M
2023-10-02 12.50 12.50 12.22 12.36 0.8M
2023-09-29 12.44 12.44 12.32 12.32 1.0M
2023-09-28 12.44 12.48 12.36 12.44 1.3M
2023-09-27 12.42 12.50 12.42 12.44 1.1M
2023-09-26 12.54 12.54 12.46 12.50 1.4M
2023-09-25 12.52 12.60 12.42 12.46 0.7M
2023-09-22 12.54 12.58 12.46 12.52 0.9M
2023-09-21 12.60 12.60 12.48 12.50 0.5M
2023-09-20 12.60 12.60 12.54 12.58 0.7M
2023-09-19 12.58 12.60 12.52 12.58 0.9M
2023-09-18 12.54 12.66 12.46 12.52 1.2M
2023-09-15 12.70 12.80 12.38 12.54 2.9M
2023-09-14 12.30 12.68 12.28 12.68 0.6M
2023-09-13 12.30 12.40 12.26 12.30 4.0M
2023-09-12 12.62 12.66 12.30 12.30 2.0M
2023-09-11 12.62 12.70 12.62 12.66 1.7M
2023-09-08 12.66 12.78 12.62 12.68 0.5M
2023-09-07 12.72 12.78 12.66 12.70 0.5M
2023-09-06 12.70 12.80 12.66 12.80 1.0M
2023-09-05 12.42 12.70 12.42 12.70 0.8M
2023-09-04 12.46 12.50 12.46 12.50 0.6M
2023-09-01 12.34 12.50 12.34 12.48 0.6M
2023-08-31 12.48 12.50 12.20 12.50 2.4M
2023-08-30 12.00 12.46 12.00 12.46 1.2M
2023-08-29 11.92 12.00 11.68 12.00 1.7M
2023-08-25 12.12 12.14 12.00 12.00 0.7M
2023-08-24 12.22 12.28 12.12 12.14 0.3M
2023-08-23 12.28 12.30 12.10 12.30 0.4M
2023-08-22 12.48 12.48 12.26 12.28 0.4M
2023-08-18 12.30 12.50 12.20 12.50 1.0M
2023-08-17 12.38 12.46 12.22 12.22 0.8M
2023-08-16 12.50 12.50 12.38 12.50 0.2M
2023-08-15 12.44 12.50 12.42 12.50 3.2M
2023-08-14 12.54 12.78 12.32 12.42 0.6M
2023-08-11 12.68 12.94 12.54 12.94 0.5M
2023-08-10 13.00 13.00 12.52 12.54 0.5M
2023-08-09 12.36 13.00 12.34 13.00 1.4M
2023-08-08 12.24 12.40 12.20 12.34 0.4M
2023-08-07 12.32 12.58 12.20 12.20 0.5M
2023-08-04 12.76 12.76 12.30 12.30 6.9M
2023-08-03 12.50 12.76 12.50 12.76 0.5M
2023-08-02 12.60 12.70 12.46 12.50 0.6M
2023-08-01 12.44 12.60 12.44 12.56 0.1M
2023-07-31 12.30 12.50 12.30 12.44 1.7M
2023-07-28 12.54 12.54 12.44 12.44 0.8M
2023-07-27 12.54 12.70 12.54 12.56 0.6M
2023-07-26 12.50 12.78 12.50 12.78 3.2M
2023-07-25 12.80 12.80 12.60 12.74 0.6M
2023-07-24 12.50 12.80 12.50 12.80 0.8M
2023-07-21 12.50 12.70 12.26 12.50 1.0M
2023-07-20 12.62 12.78 12.42 12.50 3.1M
2023-07-19 12.94 12.94 12.60 12.62 1.4M
2023-07-18 12.92 12.94 12.70 12.70 0.2M
2023-07-17 12.74 12.96 12.74 12.76 0.4M
2023-07-14 12.98 12.98 12.68 12.74 0.6M
2023-07-13 12.70 12.98 12.64 12.98 1.1M
2023-07-12 13.22 13.22 12.80 12.80 4.9M
2023-07-11 13.02 13.22 13.02 13.22 0.5M
2023-07-10 13.26 13.26 13.06 13.22 0.6M
2023-07-07 13.06 13.28 13.06 13.26 0.1M
2023-07-06 13.40 13.44 13.08 13.20 1.5M
2023-07-05 13.46 13.46 13.30 13.40 0.5M
2023-07-04 13.18 13.20 13.12 13.20 0.7M
2023-07-03 13.42 13.46 13.18 13.18 0.1M
2023-06-30 13.22 13.48 13.22 13.42 0.9M
2023-06-29 13.42 13.48 13.18 13.48 1.2M
2023-06-27 13.14 13.58 13.14 13.42 0.6M
2023-06-26 13.40 13.50 13.02 13.26 0.3M
2023-06-23 12.86 13.40 12.86 13.40 0.5M
2023-06-22 13.44 13.50 13.04 13.06 1.0M
2023-06-21 12.86 13.50 12.62 13.50 1.5M
2023-06-20 12.62 13.00 12.40 13.00 0.5M
2023-06-19 13.12 13.12 12.58 12.62 1.1M
2023-06-16 13.26 13.26 13.10 13.24 1.1M
2023-06-15 13.10 13.26 13.08 13.26 0.4M
2023-06-14 13.46 13.46 13.04 13.30 0.8M
2023-06-13 13.58 13.60 13.14 13.48 1.1M
2023-06-09 13.72 13.88 13.52 13.58 1.7M
2023-06-08 13.80 13.92 13.72 13.72 1.9M
2023-06-07 14.00 14.20 13.76 13.80 2.7M
2023-06-06 14.10 14.28 14.00 14.00 3.4M
2023-06-05 13.72 14.08 13.72 14.00 4.2M
2023-06-02 13.50 13.74 13.40 13.70 4.9M
2023-06-01 13.20 13.58 13.20 13.38 4.3M
2023-05-31 13.30 13.50 13.24 13.26 10.9M
2023-05-30 13.30 13.36 13.18 13.34 2.2M
2023-05-29 13.18 13.36 13.16 13.28 2.5M
2023-05-26 13.06 13.20 13.06 13.18 2.5M
2023-05-25 13.12 13.22 13.08 13.08 3.3M
2023-05-24 13.10 13.30 13.08 13.12 2.4M
2023-05-23 13.50 13.50 13.06 13.08 3.1M
2023-05-22 13.62 13.62 13.34 13.50 1.1M
2023-05-19 13.52 13.76 13.50 13.62 0.6M
2023-05-18 13.80 13.86 13.52 13.52 2.3M
2023-05-17 13.88 13.88 13.78 13.80 2.1M
2023-05-16 13.80 13.88 13.72 13.88 3.0M
2023-05-15 13.40 13.80 13.30 13.80 3.8M
2023-05-12 13.64 13.64 13.30 13.40 1.3M
2023-05-11 13.66 13.70 13.60 13.66 0.9M
2023-05-10 13.60 13.78 13.56 13.66 1.2M
2023-05-09 13.56 13.68 13.56 13.62 1.5M
2023-05-08 13.60 13.72 13.58 13.60 3.5M
2023-05-05 13.54 13.72 13.54 13.60 3.5M
2023-05-04 13.60 13.66 13.50 13.60 1.6M
2023-05-03 13.80 13.80 13.54 13.60 3.4M
2023-05-02 13.80 13.80 13.58 13.80 2.5M
2023-04-28 12.90 13.82 12.88 13.80 9.9M
2023-04-27 12.50 12.98 12.50 12.94 2.7M
2023-04-26 12.22 12.66 12.22 12.50 2.5M
2023-04-25 12.20 12.30 12.00 12.22 3.9M
2023-04-24 12.26 12.30 12.18 12.20 3.3M
2023-04-20 12.00 12.20 11.82 12.10 2.6M
2023-04-19 12.14 12.14 12.02 12.08 0.7M
2023-04-18 12.18 12.34 12.14 12.14 0.8M
2023-04-17 12.18 12.32 12.14 12.18 1.5M
2023-04-14 12.44 12.50 12.18 12.18 0.5M
2023-04-13 12.56 12.56 12.40 12.48 1.5M
2023-04-12 12.34 12.60 12.34 12.56 0.6M
2023-04-11 12.18 12.54 12.14 12.48 0.7M
2023-04-05 12.12 12.48 12.12 12.20 0.6M
2023-04-04 12.32 12.40 12.10 12.18 0.8M
2023-04-03 12.36 12.50 12.32 12.36 0.5M
2023-03-31 12.40 12.50 12.36 12.36 0.6M
2023-03-30 12.36 12.50 12.36 12.50 1.1M
2023-03-29 12.66 12.66 12.32 12.66 0.4M
2023-03-28 12.70 12.70 12.32 12.66 0.7M
2023-03-27 12.60 12.78 12.56 12.70 1.9M
2023-03-24 12.80 12.80 12.64 12.64 2.3M
2023-03-23 12.80 12.80 12.68 12.80 0.9M
2023-03-22 12.40 12.80 12.40 12.80 1.6M
2023-03-21 12.40 12.52 12.38 12.42 1.8M
2023-03-20 12.44 12.44 12.28 12.44 1.8M
2023-03-17 12.48 12.70 12.30 12.44 4.4M
2023-03-16 12.72 12.94 12.48 12.48 2.5M
2023-03-15 12.66 12.90 12.66 12.86 2.3M
2023-03-14 12.76 12.76 12.58 12.66 1.7M
2023-03-13 12.88 12.88 12.70 12.84 2.1M
2023-03-10 12.88 12.90 12.72 12.86 2.0M
2023-03-09 12.94 12.94 12.84 12.90 1.9M
2023-03-08 12.82 12.98 12.58 12.94 1.7M
2023-03-07 12.76 12.98 12.68 12.82 1.3M
2023-03-06 12.66 12.86 12.60 12.76 2.4M
2023-03-03 12.76 12.76 12.60 12.66 2.5M
2023-03-02 12.72 12.80 12.50 12.76 2.2M
2023-03-01 12.58 12.80 12.52 12.72 2.4M
2023-02-28 12.40 12.58 12.32 12.58 2.1M
2023-02-27 12.44 12.50 12.34 12.50 1.9M
2023-02-24 12.36 12.62 12.22 12.54 1.4M
2023-02-23 12.36 12.62 12.22 12.54 1.4M
2023-02-22 12.70 12.74 12.18 12.36 1.2M
2023-02-21 12.90 12.94 12.74 12.74 1.6M
2023-02-20 12.98 12.98 12.88 12.90 3.8M
2023-02-17 13.00 13.00 12.88 13.00 5.2M
2023-02-16 12.84 13.12 12.84 13.00 9.2M
2023-02-15 12.56 12.98 12.48 12.94 1.3M
2023-02-14 12.88 12.88 12.50 12.56 0.8M
2023-02-13 13.10 13.10 12.74 12.88 1.1M
2023-02-10 12.92 13.10 12.90 13.10 1.4M
2023-02-09 12.90 13.00 12.84 12.92 0.3M
2023-02-08 12.84 13.14 12.84 12.92 2.3M
2023-02-07 12.94 13.00 12.74 12.96 0.9M
2023-02-06 12.76 12.98 12.76 12.94 3.5M
2023-02-03 12.88 12.88 12.50 12.74 4.9M
2023-02-02 12.52 12.88 12.52 12.88 2.3M
2023-02-01 12.20 12.60 12.20 12.50 2.8M
2023-01-31 12.00 12.50 12.00 12.50 5.5M
2023-01-30 12.40 12.52 11.98 12.00 6.4M
2023-01-27 12.40 12.54 12.32 12.42 3.1M
2023-01-26 12.60 12.60 12.42 12.44 1.8M
2023-01-25 12.58 12.60 12.30 12.60 1.0M
2023-01-24 12.50 12.60 12.30 12.42 1.2M
2023-01-23 12.30 12.50 12.30 12.50 1.1M
2023-01-20 12.48 12.52 12.24 12.30 1.0M
2023-01-19 12.20 12.50 12.16 12.30 2.1M
2023-01-18 12.26 12.34 12.14 12.26 3.8M
2023-01-17 12.52 12.52 12.14 12.38 3.3M
2023-01-16 12.18 12.72 12.18 12.52 3.4M
2023-01-13 11.96 12.18 11.96 12.10 1.8M
2023-01-12 11.94 12.00 11.90 11.96 1.1M
2023-01-11 11.90 11.92 11.78 11.92 2.6M
2023-01-10 11.80 11.88 11.76 11.80 1.5M
2023-01-09 11.40 11.88 11.40 11.80 2.1M
2023-01-06 11.52 11.52 11.36 11.40 3.5M
2023-01-05 11.96 12.06 11.52 11.52 3.6M
2023-01-04 11.98 12.16 11.94 11.96 3.8M
2023-01-03 11.86 12.00 11.74 11.96 2.0M