Cirtek (TECH)

TECH
🏛️ Filipinas →
0.64
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
2021-12-31 3.80 3.80 3.74 3.77 0.5M
2021-12-29 3.80 3.89 3.78 3.80 0.8M
2021-12-28 3.79 3.82 3.77 3.80 0.6M
2021-12-27 3.86 3.89 3.70 3.84 1.2M
2021-12-24 3.90 3.90 3.80 3.85 0.5M
2021-12-23 3.68 3.95 3.68 3.88 2.3M
2021-12-22 3.59 3.66 3.53 3.66 0.8M
2021-12-21 3.51 3.59 3.50 3.59 0.9M
2021-12-20 3.56 3.58 3.50 3.55 1.1M
2021-12-17 3.60 3.60 3.54 3.56 0.2M
2021-12-16 3.50 3.64 3.50 3.64 0.4M
2021-12-15 3.61 3.61 3.50 3.50 2.3M
2021-12-14 3.68 3.69 3.60 3.62 1.5M
2021-12-13 3.70 3.70 3.64 3.68 0.7M
2021-12-10 3.68 3.75 3.64 3.69 1.0M
2021-12-09 3.78 3.78 3.63 3.70 0.8M
2021-12-07 3.95 3.95 3.78 3.78 0.7M
2021-12-06 3.84 3.95 3.66 3.92 1.6M
2021-12-03 3.90 3.90 3.80 3.81 0.6M
2021-12-02 3.80 3.99 3.60 3.90 2.2M
2021-12-01 4.00 4.00 3.65 3.80 2.5M
2021-11-29 3.88 4.08 3.79 4.00 2.8M
2021-11-26 4.24 4.28 4.00 4.00 6.7M
2021-11-25 4.30 4.30 4.21 4.24 0.8M
2021-11-24 4.31 4.31 4.23 4.30 1.4M
2021-11-23 4.24 4.31 4.22 4.30 1.7M
2021-11-22 4.23 4.30 4.22 4.25 1.6M
2021-11-19 4.29 4.30 4.21 4.23 1.9M
2021-11-18 4.30 4.31 4.20 4.30 2.6M
2021-11-17 4.28 4.30 4.23 4.28 0.8M
2021-11-16 4.30 4.30 4.21 4.25 1.2M
2021-11-15 4.36 4.36 4.20 4.25 3.2M
2021-11-12 4.27 4.36 4.25 4.36 1.6M
2021-11-11 4.26 4.31 4.25 4.29 0.4M
2021-11-10 4.38 4.38 4.26 4.27 2.3M
2021-11-09 4.36 4.42 4.31 4.36 0.9M
2021-11-08 4.38 4.38 4.31 4.31 1.8M
2021-11-05 4.40 4.43 4.35 4.38 1.5M
2021-11-04 4.56 4.56 4.41 4.46 1.6M
2021-11-03 4.42 4.57 4.42 4.56 1.8M
2021-11-02 4.46 4.47 4.40 4.45 2.2M
2021-10-29 4.46 4.47 4.40 4.46 0.9M
2021-10-28 4.38 4.64 4.38 4.49 3.5M
2021-10-27 4.33 4.38 4.33 4.37 0.7M
2021-10-26 4.39 4.39 4.30 4.31 1.0M
2021-10-25 4.41 4.46 4.32 4.34 1.7M
2021-10-22 4.58 4.58 4.35 4.36 3.8M
2021-10-21 4.66 4.66 4.55 4.58 2.2M
2021-10-20 4.40 4.65 4.37 4.64 8.4M
2021-10-19 4.28 4.35 4.24 4.33 1.6M
2021-10-18 4.35 4.35 4.25 4.28 1.3M
2021-10-15 4.36 4.36 4.29 4.30 2.4M
2021-10-14 4.32 4.36 4.29 4.35 2.4M
2021-10-13 4.35 4.37 4.29 4.30 3.7M
2021-10-12 4.31 4.35 4.30 4.31 1.7M
2021-10-11 4.26 4.30 4.23 4.28 2.3M
2021-10-08 4.30 4.30 4.24 4.27 1.7M
2021-10-07 4.44 4.49 4.28 4.30 2.5M
2021-10-06 4.32 4.49 4.32 4.44 7.1M
2021-10-05 4.26 4.35 4.26 4.30 1.2M
2021-10-04 4.35 4.35 4.24 4.26 1.4M
2021-10-01 4.32 4.36 4.26 4.34 2.1M
2021-09-30 4.35 4.36 4.30 4.31 1.2M
2021-09-29 4.36 4.37 4.22 4.33 2.3M
2021-09-28 4.40 4.40 4.34 4.35 2.9M
2021-09-27 4.42 4.43 4.38 4.39 1.5M
2021-09-24 4.48 4.50 4.40 4.40 1.7M
2021-09-23 4.44 4.51 4.43 4.45 0.8M
2021-09-22 4.40 4.46 4.40 4.41 1.0M
2021-09-21 4.44 4.44 4.31 4.36 2.6M
2021-09-20 4.71 4.73 4.41 4.48 3.7M
2021-09-17 4.68 4.78 4.65 4.70 1.7M
2021-09-16 4.62 4.69 4.56 4.68 1.2M
2021-09-15 4.77 4.83 4.61 4.61 2.8M
2021-09-14 4.55 4.80 4.55 4.76 5.1M
2021-09-13 4.51 4.57 4.48 4.53 1.4M
2021-09-10 4.48 4.51 4.47 4.48 0.8M
2021-09-09 4.48 4.53 4.46 4.47 0.9M
2021-09-08 4.62 4.62 4.44 4.48 2.1M
2021-09-07 4.68 4.68 4.57 4.60 1.4M
2021-09-06 4.60 4.66 4.60 4.65 2.1M
2021-09-03 4.60 4.60 4.52 4.58 2.3M
2021-09-02 4.42 4.58 4.39 4.57 2.6M
2021-09-01 4.40 4.47 4.34 4.43 1.7M
2021-08-31 4.47 4.49 4.39 4.40 2.4M
2021-08-27 4.52 4.54 4.46 4.48 1.8M
2021-08-26 4.64 4.65 4.52 4.52 2.2M
2021-08-25 4.55 4.61 4.55 4.57 1.5M
2021-08-24 4.50 4.57 4.48 4.54 1.7M
2021-08-23 4.70 4.75 4.44 4.47 4.6M
2021-08-20 4.70 4.80 4.63 4.70 7.3M
2021-08-19 4.39 4.66 4.39 4.61 7.8M
2021-08-18 4.44 4.44 4.20 4.39 5.2M
2021-08-17 4.67 4.67 4.38 4.39 13.4M
2021-08-16 4.65 4.79 4.59 4.60 2.9M
2021-08-13 4.83 4.83 4.59 4.70 3.4M
2021-08-12 5.06 5.06 4.83 4.83 3.3M
2021-08-11 5.18 5.18 4.98 5.09 2.8M
2021-08-10 5.20 5.30 5.10 5.18 0.7M
2021-08-09 4.95 5.23 4.95 5.20 1.4M
2021-08-06 4.95 5.00 4.88 4.95 0.8M
2021-08-05 4.98 5.05 4.92 4.96 1.8M
2021-08-04 4.75 4.97 4.75 4.94 2.4M
2021-08-03 4.52 4.76 4.51 4.70 1.2M
2021-08-02 4.60 4.63 4.41 4.51 1.4M
2021-07-30 4.89 4.94 4.65 4.65 2.9M
2021-07-29 4.81 4.89 4.70 4.83 1.4M
2021-07-28 5.02 5.02 4.78 4.81 5.8M
2021-07-27 5.00 5.07 4.92 5.04 1.5M
2021-07-26 5.05 5.06 4.96 4.96 2.3M
2021-07-23 5.23 5.23 5.05 5.11 3.0M
2021-07-22 5.11 5.25 5.11 5.25 0.7M
2021-07-21 5.25 5.25 5.09 5.19 1.8M
2021-07-19 5.22 5.30 4.96 5.30 4.7M
2021-07-16 5.33 5.34 5.20 5.21 6.7M
2021-07-15 5.36 5.38 5.15 5.35 11.5M
2021-07-14 5.48 5.48 5.38 5.38 3.0M
2021-07-13 5.50 5.50 5.44 5.49 2.1M
2021-07-12 5.52 5.52 5.42 5.52 3.1M
2021-07-09 5.46 5.52 5.30 5.52 6.9M
2021-07-08 5.53 5.55 5.43 5.46 5.3M
2021-07-07 5.63 5.68 5.46 5.55 6.7M
2021-07-06 5.61 5.70 5.60 5.63 3.8M
2021-07-05 5.80 5.84 5.53 5.58 10.6M
2021-07-02 5.72 5.85 5.65 5.76 8.7M
2021-07-01 6.08 6.08 5.85 5.86 13.3M
2021-06-30 5.98 6.17 5.80 5.96 9.0M
2021-06-29 6.75 6.77 6.05 6.12 14.9M
2021-06-28 6.94 7.15 6.60 6.62 20.2M
2021-06-25 6.76 6.86 6.60 6.60 5.1M
2021-06-24 6.71 6.79 6.51 6.51 2.7M
2021-06-23 6.78 6.80 6.56 6.71 3.3M
2021-06-22 6.37 6.80 6.30 6.70 5.0M
2021-06-21 6.42 6.45 6.27 6.37 2.5M
2021-06-18 6.20 6.40 6.02 6.39 3.0M
2021-06-17 6.25 6.43 6.13 6.15 5.2M
2021-06-16 5.86 6.28 5.86 6.12 6.8M
2021-06-15 5.73 5.75 5.66 5.68 0.8M
2021-06-14 5.63 5.74 5.63 5.72 0.7M
2021-06-11 5.72 5.78 5.63 5.63 1.2M
2021-06-10 5.83 5.92 5.64 5.72 1.8M
2021-06-09 5.83 5.85 5.76 5.83 1.1M
2021-06-08 5.78 5.80 5.68 5.75 0.8M
2021-06-07 5.89 5.90 5.71 5.77 1.3M
2021-06-04 5.97 6.04 5.76 5.89 1.3M
2021-06-03 5.80 5.96 5.77 5.95 3.0M
2021-06-02 5.69 5.75 5.69 5.73 1.2M
2021-06-01 5.75 5.78 5.65 5.68 0.7M
2021-05-31 5.82 5.82 5.65 5.70 1.4M
2021-05-28 5.90 5.90 5.73 5.84 1.2M
2021-05-27 5.77 5.81 5.68 5.80 2.0M
2021-05-26 5.64 5.84 5.55 5.66 1.8M
2021-05-25 5.58 5.59 5.43 5.49 0.3M
2021-05-24 5.64 5.68 5.50 5.50 0.5M
2021-05-21 5.59 5.65 5.46 5.60 1.2M
2021-05-20 5.39 5.55 5.39 5.51 0.7M
2021-05-19 5.39 5.50 5.25 5.39 2.2M
2021-05-18 5.57 5.58 5.25 5.41 2.9M
2021-05-17 5.71 5.71 5.55 5.56 0.9M
2021-05-14 5.60 5.70 5.52 5.60 1.9M
2021-05-12 5.82 5.82 5.68 5.73 6.7M
2021-05-11 5.78 5.80 5.72 5.75 1.2M
2021-05-10 5.80 5.80 5.74 5.77 0.6M
2021-05-07 5.70 5.75 5.62 5.74 1.0M
2021-05-06 5.88 5.88 5.66 5.70 2.7M
2021-05-05 5.93 6.00 5.86 5.90 0.6M
2021-05-04 6.13 6.13 5.91 5.95 1.0M
2021-05-03 6.16 6.25 6.13 6.13 1.2M
2021-04-30 6.09 6.26 6.08 6.15 1.3M
2021-04-29 6.18 6.18 6.05 6.08 1.2M
2021-04-28 5.86 6.18 5.86 6.18 1.4M
2021-04-27 5.87 5.90 5.81 5.86 0.6M
2021-04-26 5.87 6.00 5.79 5.81 0.8M
2021-04-23 6.00 6.00 5.86 5.86 0.5M
2021-04-22 5.95 6.05 5.90 5.97 0.8M
2021-04-21 5.86 5.95 5.82 5.90 0.5M
2021-04-20 5.90 5.90 5.81 5.86 0.8M
2021-04-19 5.96 6.00 5.82 5.90 0.7M
2021-04-16 5.99 6.00 5.91 5.92 1.0M
2021-04-15 6.10 6.10 5.91 6.05 1.2M
2021-04-14 6.06 6.18 6.00 6.07 1.0M
2021-04-13 6.40 6.40 6.07 6.07 1.6M
2021-04-12 6.35 6.42 6.32 6.40 0.8M
2021-04-08 6.47 6.47 6.30 6.35 1.0M
2021-04-07 6.37 6.55 6.37 6.42 1.6M
2021-04-06 6.22 6.37 6.20 6.34 1.2M
2021-04-05 6.28 6.33 6.10 6.21 1.0M
2021-03-31 6.25 6.35 6.20 6.27 2.7M
2021-03-30 6.00 6.20 5.94 6.19 1.1M
2021-03-29 5.89 6.02 5.75 6.00 1.3M
2021-03-26 6.20 6.20 5.91 6.10 1.8M
2021-03-25 6.30 6.30 6.13 6.15 1.5M
2021-03-24 6.08 6.29 5.95 6.20 4.3M
2021-03-23 5.71 6.00 5.62 6.00 3.4M
2021-03-22 5.69 5.69 5.56 5.61 1.3M
2021-03-19 5.90 5.90 5.75 5.77 1.0M
2021-03-18 5.90 6.00 5.85 5.87 1.0M
2021-03-17 5.74 6.00 5.74 5.90 0.7M
2021-03-16 5.69 5.90 5.61 5.74 0.8M
2021-03-15 5.80 5.85 5.55 5.70 2.9M
2021-03-12 5.97 6.05 5.90 5.92 0.9M
2021-03-11 5.80 5.96 5.70 5.91 1.2M
2021-03-10 6.05 6.39 5.80 5.81 2.4M
2021-03-09 5.85 6.10 5.54 6.00 2.7M
2021-03-08 6.52 6.52 5.76 5.81 6.6M
2021-03-05 6.70 6.70 6.53 6.56 0.6M
2021-03-04 6.67 6.72 6.55 6.72 0.9M
2021-03-03 6.79 6.79 6.50 6.59 3.9M
2021-03-02 6.78 6.84 6.71 6.78 2.8M
2021-03-01 6.54 6.80 6.50 6.79 1.8M
2021-02-26 6.30 6.69 6.20 6.54 1.5M
2021-02-24 6.61 6.61 6.15 6.54 6.3M
2021-02-23 6.65 6.74 6.54 6.61 2.9M
2021-02-22 6.85 6.85 6.70 6.70 3.5M
2021-02-19 6.92 6.98 6.80 6.81 3.5M
2021-02-18 6.80 6.82 6.68 6.80 3.1M
2021-02-17 6.93 6.93 6.70 6.80 1.7M
2021-02-16 6.69 6.94 6.69 6.93 3.7M
2021-02-15 6.85 6.85 6.61 6.68 6.4M
2021-02-11 6.98 7.04 6.76 6.86 15.9M
2021-02-10 7.01 7.05 6.89 6.98 3.4M
2021-02-09 7.20 7.22 7.04 7.05 2.5M
2021-02-08 7.10 7.23 6.81 7.21 7.5M
2021-02-05 7.42 7.49 7.06 7.06 5.5M
2021-02-04 7.30 7.55 7.30 7.35 4.3M
2021-02-03 7.21 7.70 7.21 7.26 13.5M
2021-02-02 7.28 7.29 7.14 7.19 4.7M
2021-02-01 7.31 7.35 7.01 7.28 7.2M
2021-01-29 6.99 7.29 6.85 7.28 10.0M
2021-01-28 6.90 7.14 6.70 7.00 9.1M
2021-01-27 6.65 7.28 6.30 7.00 15.1M
2021-01-26 7.30 7.31 6.70 6.85 14.5M
2021-01-25 7.00 7.37 6.80 7.20 21.6M
2021-01-22 6.71 7.16 6.50 6.84 17.1M
2021-01-21 7.05 7.05 6.55 6.73 6.1M
2021-01-20 6.92 7.24 6.81 6.95 6.2M
2021-01-19 7.26 7.30 6.90 6.92 8.9M
2021-01-18 7.21 7.52 7.16 7.25 11.2M
2021-01-15 7.88 7.95 7.45 7.60 10.9M
2021-01-14 8.15 8.16 7.82 7.89 11.6M
2021-01-13 8.16 8.48 8.15 8.22 6.6M
2021-01-12 8.42 8.77 8.02 8.05 19.0M
2021-01-11 7.30 8.35 7.11 8.24 27.5M
2021-01-08 7.49 7.59 7.10 7.37 10.1M
2021-01-07 6.54 7.43 6.54 7.41 18.2M
2021-01-06 6.62 6.87 6.12 6.41 8.5M
2021-01-05 6.92 6.92 6.55 6.66 3.3M
2021-01-04 6.70 6.91 6.70 6.83 3.6M