DDMP REIT (DDMPR)

DDMPR
🏛️ Filipinas →
1.05
Última Actualización: 2025-10-02
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 1.79 1.80 1.78 1.79 1.1M
2021-12-29 1.80 1.80 1.78 1.79 1.7M
2021-12-28 1.79 1.80 1.78 1.80 1.7M
2021-12-27 1.78 1.79 1.78 1.79 1.7M
2021-12-24 1.79 1.79 1.78 1.79 0.6M
2021-12-23 1.78 1.79 1.77 1.79 3.0M
2021-12-22 1.79 1.79 1.77 1.78 2.9M
2021-12-21 1.78 1.79 1.78 1.79 2.0M
2021-12-20 1.78 1.79 1.78 1.78 2.4M
2021-12-17 1.79 1.79 1.78 1.78 8.2M
2021-12-16 1.79 1.80 1.78 1.79 2.2M
2021-12-15 1.79 1.80 1.78 1.79 2.4M
2021-12-14 1.79 1.80 1.79 1.79 2.3M
2021-12-13 1.80 1.80 1.78 1.78 2.1M
2021-12-10 1.79 1.80 1.79 1.80 2.3M
2021-12-09 1.80 1.80 1.78 1.79 3.2M
2021-12-07 1.81 1.81 1.79 1.79 7.6M
2021-12-06 1.79 1.82 1.79 1.81 5.4M
2021-12-03 1.80 1.80 1.79 1.79 1.9M
2021-12-02 1.80 1.80 1.78 1.80 4.1M
2021-12-01 1.80 1.81 1.78 1.80 17.1M
2021-11-29 1.82 1.82 1.79 1.80 10.9M
2021-11-26 1.83 1.83 1.81 1.82 6.0M
2021-11-25 1.85 1.85 1.81 1.82 3.2M
2021-11-24 1.83 1.87 1.82 1.85 12.7M
2021-11-23 1.82 1.87 1.82 1.87 14.4M
2021-11-22 1.84 1.84 1.81 1.83 10.1M
2021-11-19 1.81 1.86 1.81 1.84 8.3M
2021-11-18 1.82 1.86 1.82 1.85 18.0M
2021-11-17 1.81 1.84 1.80 1.82 4.2M
2021-11-16 1.81 1.82 1.79 1.81 8.0M
2021-11-15 1.80 1.81 1.79 1.81 6.3M
2021-11-12 1.80 1.81 1.79 1.79 6.9M
2021-11-11 1.80 1.81 1.79 1.80 3.4M
2021-11-10 1.80 1.81 1.79 1.80 6.0M
2021-11-09 1.79 1.80 1.78 1.80 8.0M
2021-11-08 1.79 1.80 1.77 1.78 20.0M
2021-11-05 1.79 1.80 1.78 1.79 6.5M
2021-11-04 1.80 1.80 1.78 1.79 6.1M
2021-11-03 1.79 1.81 1.78 1.80 6.3M
2021-11-02 1.81 1.81 1.79 1.80 9.0M
2021-10-29 1.81 1.81 1.80 1.80 3.7M
2021-10-28 1.79 1.81 1.78 1.81 4.5M
2021-10-27 1.79 1.80 1.78 1.80 12.0M
2021-10-26 1.80 1.80 1.78 1.79 6.7M
2021-10-25 1.80 1.81 1.78 1.80 7.9M
2021-10-22 1.81 1.81 1.79 1.80 3.8M
2021-10-21 1.80 1.81 1.79 1.81 5.6M
2021-10-20 1.80 1.81 1.78 1.80 9.3M
2021-10-19 1.81 1.81 1.79 1.80 13.2M
2021-10-18 1.82 1.82 1.80 1.81 17.1M
2021-10-15 1.82 1.83 1.80 1.82 8.0M
2021-10-14 1.84 1.84 1.81 1.81 13.0M
2021-10-13 1.88 1.88 1.83 1.84 7.9M
2021-10-12 1.87 1.89 1.87 1.88 10.6M
2021-10-11 1.84 1.90 1.83 1.87 6.0M
2021-10-08 1.83 1.88 1.82 1.84 4.2M
2021-10-07 1.89 1.89 1.83 1.83 9.3M
2021-10-06 1.88 1.90 1.86 1.88 10.5M
2021-10-05 1.90 1.92 1.85 1.89 10.8M
2021-10-04 1.81 1.91 1.80 1.90 20.9M
2021-10-01 1.80 1.84 1.80 1.81 10.7M
2021-09-30 1.80 1.82 1.80 1.80 3.7M
2021-09-29 1.80 1.81 1.79 1.80 5.4M
2021-09-28 1.80 1.81 1.80 1.80 7.2M
2021-09-27 1.81 1.81 1.79 1.80 6.9M
2021-09-24 1.81 1.82 1.81 1.81 3.0M
2021-09-23 1.83 1.84 1.81 1.83 4.4M
2021-09-22 1.80 1.85 1.80 1.83 7.1M
2021-09-21 1.78 1.84 1.77 1.80 10.8M
2021-09-20 1.80 1.80 1.78 1.78 5.4M
2021-09-17 1.80 1.83 1.78 1.78 39.7M
2021-09-16 1.84 1.84 1.79 1.80 12.7M
2021-09-15 1.84 1.84 1.81 1.83 5.7M
2021-09-14 1.79 1.84 1.79 1.84 21.1M
2021-09-13 1.78 1.79 1.78 1.79 4.7M
2021-09-10 1.80 1.80 1.78 1.80 3.0M
2021-09-09 1.80 1.80 1.78 1.79 7.8M
2021-09-08 1.78 1.80 1.78 1.80 5.9M
2021-09-07 1.78 1.80 1.78 1.78 5.8M
2021-09-06 1.80 1.80 1.78 1.79 5.7M
2021-09-03 1.78 1.80 1.78 1.80 8.0M
2021-09-02 1.79 1.80 1.77 1.78 7.9M
2021-09-01 1.79 1.80 1.78 1.79 8.5M
2021-08-31 1.80 1.81 1.79 1.79 7.2M
2021-08-27 1.79 1.81 1.78 1.80 7.9M
2021-08-26 1.82 1.82 1.79 1.80 8.0M
2021-08-25 1.83 1.83 1.79 1.82 8.7M
2021-08-24 1.87 1.87 1.84 1.84 9.2M
2021-08-23 1.84 1.88 1.84 1.86 7.9M
2021-08-20 1.82 1.85 1.81 1.83 6.2M
2021-08-19 1.83 1.83 1.80 1.81 5.4M
2021-08-18 1.82 1.85 1.80 1.83 5.7M
2021-08-17 1.79 1.84 1.78 1.82 11.6M
2021-08-16 1.77 1.79 1.75 1.77 15.5M
2021-08-13 1.78 1.78 1.77 1.77 6.0M
2021-08-12 1.79 1.80 1.78 1.78 7.2M
2021-08-11 1.80 1.80 1.78 1.78 3.8M
2021-08-10 1.78 1.80 1.77 1.80 7.6M
2021-08-09 1.79 1.81 1.78 1.78 5.9M
2021-08-06 1.80 1.81 1.78 1.79 5.6M
2021-08-05 1.84 1.84 1.80 1.81 4.1M
2021-08-04 1.80 1.83 1.78 1.82 5.9M
2021-08-03 1.75 1.79 1.75 1.77 7.4M
2021-08-02 1.78 1.79 1.75 1.77 12.7M
2021-07-30 1.83 1.83 1.79 1.81 10.4M
2021-07-29 1.82 1.83 1.80 1.83 7.4M
2021-07-28 1.85 1.86 1.83 1.85 4.1M
2021-07-27 1.82 1.86 1.80 1.84 8.8M
2021-07-26 1.88 1.89 1.76 1.80 20.7M
2021-07-23 1.91 1.93 1.86 1.87 18.2M
2021-07-22 1.92 1.94 1.90 1.90 24.3M
2021-07-21 1.93 1.96 1.92 1.93 15.1M
2021-07-19 1.95 1.96 1.92 1.94 14.3M
2021-07-16 1.97 1.99 1.94 1.94 12.1M
2021-07-15 1.98 1.99 1.97 1.97 7.1M
2021-07-14 2.00 2.00 1.98 1.98 7.7M
2021-07-13 2.00 2.01 1.99 1.99 11.7M
2021-07-12 2.00 2.02 1.99 2.00 9.6M
2021-07-09 2.01 2.02 1.99 1.99 10.0M
2021-07-08 2.00 2.04 2.00 2.01 12.2M
2021-07-07 2.00 2.01 1.99 1.99 7.7M
2021-07-06 2.00 2.01 1.99 1.99 5.9M
2021-07-05 2.00 2.00 1.98 2.00 5.2M
2021-07-02 2.01 2.02 1.99 1.99 9.7M
2021-07-01 2.00 2.02 1.98 2.01 11.7M
2021-06-30 2.01 2.03 1.99 1.99 11.2M
2021-06-29 2.00 2.03 2.00 2.00 10.4M
2021-06-28 1.99 2.02 1.99 2.00 7.8M
2021-06-25 2.01 2.02 1.98 1.99 13.7M
2021-06-24 2.03 2.03 2.01 2.01 9.2M
2021-06-23 2.05 2.06 2.03 2.03 5.1M
2021-06-22 2.06 2.07 2.04 2.06 3.8M
2021-06-21 2.11 2.13 2.06 2.07 6.7M
2021-06-18 2.06 2.13 2.06 2.11 13.0M
2021-06-17 2.07 2.16 2.03 2.06 20.4M
2021-06-16 2.01 2.08 2.00 2.07 17.8M
2021-06-15 1.95 2.04 1.94 2.00 39.6M
2021-06-14 1.93 1.97 1.92 1.95 19.7M
2021-06-11 1.93 1.94 1.93 1.94 9.9M
2021-06-10 1.94 1.94 1.92 1.92 12.7M
2021-06-09 1.93 1.94 1.92 1.94 4.7M
2021-06-08 1.93 1.94 1.92 1.93 8.4M
2021-06-07 1.94 1.94 1.92 1.93 8.1M
2021-06-04 1.92 1.94 1.92 1.93 6.8M
2021-06-03 1.94 1.94 1.92 1.92 7.6M
2021-06-02 1.92 1.94 1.91 1.94 15.7M
2021-06-01 1.95 1.95 1.94 1.94 4.3M
2021-05-31 1.96 1.97 1.94 1.94 6.7M
2021-05-28 1.96 1.97 1.94 1.96 5.6M
2021-05-27 1.94 1.96 1.93 1.96 9.0M
2021-05-26 1.95 1.96 1.93 1.93 7.0M
2021-05-25 1.94 1.96 1.93 1.95 4.6M
2021-05-24 1.98 1.98 1.95 1.96 4.1M
2021-05-21 1.98 1.98 1.97 1.97 4.2M
2021-05-20 1.96 1.97 1.94 1.97 4.3M
2021-05-19 1.95 1.97 1.93 1.96 7.6M
2021-05-18 1.95 1.98 1.92 1.94 12.7M
2021-05-17 1.96 1.97 1.95 1.95 7.0M
2021-05-14 1.95 1.97 1.95 1.95 9.7M
2021-05-12 2.00 2.00 1.95 1.95 12.3M
2021-05-11 1.96 2.02 1.96 2.00 6.4M
2021-05-10 1.94 1.97 1.93 1.95 8.6M
2021-05-07 1.95 1.97 1.93 1.95 7.6M
2021-05-06 1.98 1.99 1.94 1.95 8.2M
2021-05-05 1.91 1.98 1.91 1.97 8.9M
2021-05-04 2.00 2.02 1.90 1.90 67.6M
2021-05-03 2.07 2.08 1.98 1.99 76.7M
2021-04-30 2.11 2.11 2.07 2.08 20.0M
2021-04-29 2.11 2.12 2.09 2.10 17.1M
2021-04-28 2.12 2.14 2.10 2.11 12.5M
2021-04-27 2.13 2.14 2.11 2.12 10.2M
2021-04-26 2.15 2.16 2.11 2.12 19.7M
2021-04-23 2.18 2.18 2.14 2.15 22.4M
2021-04-22 2.20 2.21 2.19 2.19 8.9M
2021-04-21 2.20 2.21 2.19 2.20 5.6M
2021-04-20 2.18 2.21 2.18 2.19 8.7M
2021-04-19 2.20 2.20 2.17 2.18 11.1M
2021-04-16 2.19 2.20 2.17 2.19 15.2M
2021-04-15 2.21 2.22 2.19 2.19 14.4M
2021-04-14 2.21 2.22 2.20 2.21 11.0M
2021-04-13 2.24 2.24 2.20 2.21 14.4M
2021-04-12 2.27 2.27 2.24 2.25 12.8M
2021-04-08 2.26 2.27 2.23 2.26 8.5M
2021-04-07 2.28 2.28 2.25 2.26 16.4M
2021-04-06 2.17 2.30 2.16 2.28 70.0M
2021-04-05 2.12 2.17 2.12 2.15 27.5M
2021-03-31 2.15 2.17 2.11 2.15 76.4M
2021-03-30 2.21 2.21 2.16 2.16 64.0M
2021-03-29 2.24 2.25 2.15 2.23 596.6M
2021-03-26 2.24 2.25 2.24 2.24 102.4M
2021-03-25 2.27 2.28 2.24 2.24 204.4M
2021-03-24 2.26 2.40 2.24 2.25 643.5M