AREIT, (AREIT)

AREIT
🏛️ Filipinas →
43.00
Última Actualización: 2025-10-01
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 35.85 35.95 35.40 35.40 0.1M
2022-12-28 35.40 35.70 35.10 35.50 3.1M
2022-12-27 34.80 35.45 34.50 34.85 0.1M
2022-12-23 35.25 35.60 34.30 34.70 0.3M
2022-12-22 35.00 35.60 35.00 35.25 0.1M
2022-12-21 35.80 36.00 34.90 35.00 0.6M
2022-12-20 36.50 36.50 35.35 35.70 0.2M
2022-12-19 36.00 36.50 35.00 36.50 0.5M
2022-12-16 35.50 36.00 35.20 36.00 0.2M
2022-12-15 35.70 35.80 35.45 35.45 0.1M
2022-12-14 35.25 35.90 35.25 35.55 0.1M
2022-12-13 35.50 35.75 34.95 35.20 0.1M
2022-12-12 35.50 35.50 35.00 35.50 0.1M
2022-12-09 35.20 35.40 35.15 35.20 0.1M
2022-12-07 35.30 35.40 34.90 35.20 0.1M
2022-12-06 35.20 35.40 34.70 35.00 0.6M
2022-12-05 35.50 35.95 35.00 35.00 0.4M
2022-12-02 35.00 36.00 35.00 35.50 0.3M
2022-12-01 36.10 36.10 34.60 35.50 0.4M
2022-11-29 34.00 36.20 34.00 36.20 0.7M
2022-11-28 33.20 34.00 33.20 33.50 0.2M
2022-11-25 33.45 33.65 33.10 33.15 0.2M
2022-11-24 33.20 33.45 32.90 33.20 0.2M
2022-11-23 33.50 33.65 33.10 33.20 0.1M
2022-11-22 33.40 33.45 33.10 33.20 0.1M
2022-11-21 33.10 33.35 32.80 33.15 0.1M
2022-11-18 32.05 33.25 32.00 33.10 0.2M
2022-11-17 31.50 32.10 31.50 31.90 0.6M
2022-11-16 32.10 32.15 31.50 31.50 0.6M
2022-11-15 31.80 32.35 31.75 31.75 0.4M
2022-11-14 32.40 32.40 31.70 31.75 0.4M
2022-11-11 31.80 32.40 31.80 31.90 0.6M
2022-11-10 31.75 31.80 31.65 31.80 0.4M
2022-11-09 31.70 31.80 31.65 31.70 0.4M
2022-11-08 31.50 31.80 31.50 31.60 0.1M
2022-11-07 31.45 31.60 31.10 31.50 0.4M
2022-11-04 31.40 31.40 31.05 31.30 0.2M
2022-11-03 31.60 31.60 31.20 31.50 0.1M
2022-11-02 31.00 31.80 31.00 31.65 0.3M
2022-10-28 31.00 31.00 30.95 31.00 0.2M
2022-10-27 31.00 31.05 30.95 31.00 0.2M
2022-10-26 31.20 31.20 30.95 31.05 0.2M
2022-10-25 31.50 31.80 31.00 31.10 0.8M
2022-10-24 31.00 32.00 31.00 31.00 0.5M
2022-10-21 31.50 31.50 30.90 30.95 0.4M
2022-10-20 31.00 32.45 30.95 31.60 0.4M
2022-10-19 31.00 31.00 30.95 31.00 1.4M
2022-10-18 31.00 31.00 30.60 31.00 1.1M
2022-10-17 31.25 31.25 30.55 31.00 1.1M
2022-10-14 31.40 31.50 31.25 31.25 0.7M
2022-10-13 32.00 32.00 31.20 31.35 0.6M
2022-10-12 33.00 33.00 31.60 31.80 0.6M
2022-10-11 33.00 34.00 32.90 33.00 0.4M
2022-10-10 34.85 34.90 33.50 33.50 0.2M
2022-10-07 34.80 34.95 34.40 34.85 0.8M
2022-10-06 34.85 34.85 34.20 34.55 1.1M
2022-10-05 34.50 34.95 34.00 34.00 0.3M
2022-10-04 34.00 34.40 33.90 34.40 0.2M
2022-10-03 34.00 34.20 33.00 33.00 0.3M
2022-09-30 34.00 34.30 33.10 34.00 0.3M
2022-09-29 32.80 34.20 32.65 34.00 0.7M
2022-09-28 35.50 35.50 32.45 32.45 1.1M
2022-09-27 36.75 36.75 35.30 35.70 0.7M
2022-09-26 37.00 37.00 36.50 36.75 0.2M
2022-09-23 37.00 37.00 36.50 36.75 0.2M
2022-09-22 37.05 37.10 37.00 37.10 0.4M
2022-09-21 37.50 38.00 37.05 37.05 0.3M
2022-09-20 37.75 38.00 37.60 37.60 0.2M
2022-09-19 38.50 38.50 37.50 38.00 0.5M
2022-09-16 38.85 38.85 38.25 38.50 1.0M
2022-09-15 38.80 38.80 38.50 38.70 0.3M
2022-09-14 38.75 38.90 38.50 38.80 0.5M
2022-09-13 39.00 39.20 38.75 39.00 0.3M
2022-09-12 38.75 39.00 38.75 38.90 0.3M
2022-09-09 38.90 38.90 38.60 38.75 0.6M
2022-09-08 38.80 38.90 38.70 38.90 0.2M
2022-09-07 38.70 38.95 37.85 38.70 0.7M
2022-09-06 38.85 38.85 38.40 38.60 0.5M
2022-09-05 38.40 38.90 38.40 38.50 0.3M
2022-09-02 38.40 38.45 38.25 38.40 0.4M
2022-09-01 38.45 38.65 38.35 38.40 0.4M
2022-08-31 38.10 38.60 38.10 38.50 0.4M
2022-08-30 39.05 39.05 37.55 38.10 1.2M
2022-08-26 39.00 39.50 38.85 39.20 0.2M
2022-08-25 39.00 39.00 38.70 38.90 0.1M
2022-08-24 38.40 39.00 38.40 38.85 0.1M
2022-08-23 38.60 39.25 38.30 38.60 0.4M
2022-08-22 39.55 39.55 38.65 39.10 0.4M
2022-08-19 39.10 39.70 39.10 39.55 0.9M
2022-08-18 39.70 39.70 37.90 38.90 1.1M
2022-08-17 39.85 39.90 38.50 39.70 0.7M
2022-08-16 37.80 39.80 37.55 39.50 1.1M
2022-08-15 37.00 37.55 37.00 37.40 1.2M
2022-08-12 36.90 37.10 36.90 37.00 0.6M
2022-08-11 36.45 36.90 36.45 36.80 1.3M
2022-08-10 36.90 36.90 36.30 36.30 0.3M
2022-08-09 36.60 36.75 36.15 36.35 0.5M
2022-08-08 36.65 36.70 36.05 36.05 0.4M
2022-08-05 36.70 36.80 36.00 36.00 0.6M
2022-08-04 36.50 36.70 36.50 36.70 0.4M
2022-08-03 36.50 36.65 36.40 36.40 0.4M
2022-08-02 36.70 36.75 36.50 36.50 0.2M
2022-08-01 36.10 36.75 36.00 36.50 0.3M
2022-07-29 36.80 36.80 36.10 36.10 0.5M
2022-07-28 36.05 36.75 36.05 36.50 0.7M
2022-07-27 36.80 36.80 36.00 36.00 0.2M
2022-07-26 36.25 36.75 36.25 36.35 1.6M
2022-07-25 36.80 37.05 35.85 36.25 0.3M
2022-07-22 37.10 37.10 36.65 36.80 0.6M
2022-07-21 36.80 37.40 36.80 36.90 0.4M
2022-07-20 36.80 36.90 36.75 36.80 0.3M
2022-07-19 36.80 36.80 36.50 36.65 0.1M
2022-07-18 36.70 36.80 36.50 36.60 0.8M
2022-07-15 36.50 37.00 36.50 36.70 0.2M
2022-07-14 37.40 37.50 36.50 36.50 1.3M
2022-07-13 36.90 37.45 36.80 37.10 2.2M
2022-07-12 37.00 37.45 36.50 36.90 0.2M
2022-07-11 36.95 37.35 36.10 36.50 0.3M
2022-07-08 37.50 37.50 36.65 36.65 0.5M
2022-07-07 37.10 37.50 37.10 37.20 0.3M
2022-07-06 37.65 37.90 37.10 37.10 0.3M
2022-07-05 36.80 37.80 36.80 37.60 0.2M
2022-07-04 36.00 37.05 36.00 36.60 0.3M
2022-07-01 35.00 35.90 34.95 35.90 0.3M
2022-06-30 35.00 35.00 34.25 34.90 1.2M
2022-06-29 34.85 34.85 34.50 34.80 0.4M
2022-06-28 35.00 35.75 34.50 34.90 0.3M
2022-06-27 34.75 35.70 34.50 35.00 0.4M
2022-06-24 34.50 34.90 34.30 34.40 0.5M
2022-06-23 34.65 35.25 34.00 34.50 0.5M
2022-06-22 34.95 35.50 34.55 34.55 0.7M
2022-06-21 36.15 37.20 34.00 34.85 3.4M
2022-06-20 36.20 36.95 35.85 36.15 0.9M
2022-06-17 37.00 37.00 36.00 36.15 0.6M
2022-06-16 37.50 38.00 36.80 37.00 0.5M
2022-06-15 38.30 38.95 37.50 37.50 0.5M
2022-06-14 39.00 39.00 38.15 38.30 0.6M
2022-06-13 38.90 39.35 38.25 39.00 0.3M
2022-06-10 39.85 39.90 38.75 38.90 0.3M
2022-06-09 40.00 40.00 39.75 39.85 0.3M
2022-06-08 39.95 40.00 39.75 40.00 0.3M
2022-06-07 39.80 40.00 39.80 39.95 0.5M
2022-06-06 39.70 40.00 39.70 39.80 0.1M
2022-06-03 40.00 40.00 39.70 39.70 0.1M
2022-06-02 40.00 40.00 39.75 40.00 0.2M
2022-06-01 40.50 40.65 39.55 40.00 0.5M
2022-05-31 38.55 40.50 38.55 40.50 1.8M
2022-05-30 40.75 40.90 37.50 37.50 2.3M
2022-05-27 40.80 41.20 40.75 40.75 0.4M
2022-05-26 40.75 40.80 40.10 40.75 0.5M
2022-05-25 39.95 41.50 39.70 40.05 1.9M
2022-05-24 38.70 40.00 38.70 39.60 0.6M
2022-05-23 38.20 38.70 38.20 38.65 0.3M
2022-05-20 38.50 38.65 38.05 38.10 0.2M
2022-05-19 37.50 38.00 37.50 38.00 0.4M
2022-05-18 38.55 38.75 37.40 37.40 1.2M
2022-05-17 38.50 39.30 37.50 38.00 0.4M
2022-05-16 38.20 38.50 37.20 38.00 0.5M
2022-05-13 38.00 38.75 37.60 38.20 0.6M
2022-05-12 38.80 38.80 37.15 38.00 0.5M
2022-05-11 37.10 39.40 37.10 38.80 1.0M
2022-05-10 38.00 38.05 36.10 37.55 1.4M
2022-05-06 38.45 39.25 38.25 38.25 1.6M
2022-05-05 38.10 39.45 38.10 38.80 0.7M
2022-05-04 39.75 40.00 38.00 38.00 1.0M
2022-05-02 39.65 40.40 39.00 39.75 0.9M
2022-04-29 40.40 40.45 39.70 39.70 2.4M
2022-04-28 40.05 40.75 39.90 40.30 1.7M
2022-04-27 41.50 41.50 39.50 39.90 5.4M
2022-04-26 42.80 43.00 41.85 42.70 2.2M
2022-04-25 43.85 43.85 42.80 42.80 0.8M
2022-04-22 43.65 43.85 43.65 43.85 0.2M
2022-04-21 43.50 43.85 43.50 43.65 0.8M
2022-04-20 43.85 44.00 43.40 43.70 0.3M
2022-04-19 44.50 44.85 43.70 43.95 0.6M
2022-04-18 44.50 44.50 43.90 43.95 1.0M
2022-04-13 44.00 44.50 43.95 44.30 0.2M
2022-04-12 45.05 45.45 44.00 44.00 0.8M
2022-04-11 45.05 45.90 44.90 45.00 0.2M
2022-04-08 44.95 45.70 44.90 45.05 0.5M
2022-04-07 45.70 46.00 44.50 44.95 0.7M
2022-04-06 46.50 46.65 45.80 45.80 0.1M
2022-04-05 47.00 47.00 46.50 46.50 0.1M
2022-04-04 46.00 47.00 45.95 47.00 0.2M
2022-04-01 46.10 46.80 45.95 45.95 0.2M
2022-03-31 45.50 46.35 45.50 45.80 0.3M
2022-03-30 45.80 46.30 45.45 45.50 0.6M
2022-03-29 46.30 46.35 45.65 45.80 0.2M
2022-03-28 46.80 46.95 45.70 45.80 0.5M
2022-03-25 45.90 47.20 45.70 46.80 0.8M
2022-03-24 45.00 45.80 44.85 45.30 0.4M
2022-03-23 45.90 45.95 44.50 44.85 0.9M
2022-03-22 45.75 46.50 45.00 45.10 1.0M
2022-03-21 46.25 47.20 45.75 45.75 0.7M
2022-03-18 46.00 47.20 45.75 46.25 23.3M
2022-03-17 45.35 46.95 45.35 45.75 1.8M
2022-03-16 46.00 47.00 44.70 44.70 1.7M
2022-03-15 44.35 46.00 44.35 45.60 1.3M
2022-03-14 47.70 48.00 44.35 44.35 2.6M
2022-03-11 49.50 50.00 45.85 47.40 2.3M
2022-03-10 48.75 49.50 48.75 49.40 0.8M
2022-03-09 47.10 49.45 47.00 48.70 1.2M
2022-03-08 50.50 50.90 46.70 47.10 2.2M
2022-03-07 51.00 51.00 49.75 50.95 1.4M
2022-03-04 50.50 51.70 50.00 51.00 0.5M
2022-03-03 51.90 51.90 50.50 50.50 1.0M
2022-03-02 51.95 52.00 51.00 51.80 1.0M
2022-03-01 51.00 52.00 50.80 51.00 0.9M
2022-02-28 49.00 51.15 48.10 49.30 2.6M
2022-02-24 52.30 52.30 49.00 49.00 1.4M
2022-02-23 52.00 52.35 51.65 52.35 1.3M
2022-02-22 51.50 52.00 51.00 52.00 2.7M
2022-02-21 50.00 51.90 49.60 51.50 2.1M
2022-02-18 49.85 49.95 49.50 49.50 0.3M
2022-02-17 50.00 50.50 49.85 49.85 0.2M
2022-02-16 50.00 50.00 49.00 50.00 0.8M
2022-02-15 50.65 50.85 49.90 50.00 0.8M
2022-02-14 51.90 51.90 50.20 50.65 0.4M
2022-02-11 51.00 51.90 50.50 51.90 0.5M
2022-02-10 51.00 51.20 50.80 51.00 0.7M
2022-02-09 50.00 51.20 50.00 50.90 0.1M
2022-02-08 49.50 50.50 49.50 50.00 0.3M
2022-02-07 51.00 51.00 49.50 49.50 1.0M
2022-02-04 51.10 51.10 50.35 51.00 0.7M
2022-02-03 51.20 51.80 50.85 51.00 0.7M
2022-02-02 50.85 51.90 50.85 50.85 0.7M
2022-01-31 51.10 51.35 50.65 50.65 0.7M
2022-01-28 51.70 52.50 51.00 51.35 0.5M
2022-01-27 51.50 51.80 51.45 51.50 0.4M
2022-01-26 51.80 51.80 51.45 51.45 0.6M
2022-01-25 52.00 52.00 51.30 51.55 0.2M
2022-01-24 52.00 52.20 50.00 52.00 0.5M
2022-01-21 52.15 52.20 52.00 52.05 0.4M
2022-01-20 50.70 52.40 50.70 52.00 1.9M
2022-01-19 50.00 51.95 49.60 50.60 0.7M
2022-01-18 50.00 50.20 49.60 50.00 0.3M
2022-01-17 49.55 50.00 49.55 49.60 0.4M
2022-01-14 49.80 50.15 49.50 49.55 1.0M
2022-01-13 50.00 50.00 49.65 49.80 0.6M
2022-01-12 50.20 50.25 49.85 50.00 1.0M
2022-01-11 50.00 50.50 49.80 50.20 1.1M
2022-01-10 50.10 50.70 49.80 50.00 1.1M
2022-01-07 50.10 50.20 49.50 50.20 1.1M
2022-01-06 50.00 50.80 49.85 50.00 1.9M
2022-01-05 49.10 50.00 48.85 50.00 1.2M
2022-01-03 48.50 49.10 48.25 49.10 0.8M