D

DNL
🏛️ Filipinas →
4.99
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 6.15 6.26 6.12 6.26 1.1M
2023-12-28 6.12 6.20 6.12 6.20 0.3M
2023-12-27 6.18 6.18 6.10 6.12 0.2M
2023-12-22 6.10 6.19 6.05 6.17 1.2M
2023-12-21 6.05 6.10 6.05 6.08 0.2M
2023-12-20 6.05 6.11 6.05 6.05 0.8M
2023-12-19 6.04 6.09 5.96 5.98 6.4M
2023-12-18 6.05 6.11 5.96 5.99 0.8M
2023-12-15 5.99 6.10 5.99 6.05 0.6M
2023-12-14 6.00 6.13 5.98 5.99 0.7M
2023-12-13 5.99 6.05 5.97 5.98 0.7M
2023-12-12 6.25 6.29 5.98 5.99 1.5M
2023-12-11 6.32 6.33 6.19 6.25 1.3M
2023-12-07 6.16 6.35 6.15 6.32 1.1M
2023-12-06 6.09 6.19 6.05 6.16 2.7M
2023-12-05 6.08 6.15 6.03 6.05 3.4M
2023-12-04 6.11 6.13 6.02 6.08 0.6M
2023-12-01 6.15 6.15 6.02 6.05 2.4M
2023-11-30 6.01 6.19 5.98 6.19 3.6M
2023-11-29 5.96 6.02 5.95 5.98 0.5M
2023-11-28 6.07 6.08 5.95 5.96 1.1M
2023-11-24 6.01 6.09 5.99 6.07 0.3M
2023-11-23 6.03 6.08 5.97 5.98 0.6M
2023-11-22 5.96 6.11 5.95 6.03 1.3M
2023-11-21 5.94 6.09 5.94 5.95 13.5M
2023-11-20 6.03 6.03 5.88 5.94 10.5M
2023-11-17 5.95 6.04 5.93 5.95 10.3M
2023-11-16 5.95 6.04 5.90 5.95 12.5M
2023-11-15 6.00 6.04 5.90 5.93 10.5M
2023-11-14 6.16 6.16 5.96 5.96 1.3M
2023-11-13 6.08 6.24 6.05 6.05 1.4M
2023-11-10 6.25 6.30 6.05 6.08 1.3M
2023-11-09 6.30 6.31 6.24 6.24 0.5M
2023-11-08 6.40 6.40 6.20 6.25 2.0M
2023-11-07 6.28 6.31 6.23 6.24 1.5M
2023-11-06 6.33 6.40 6.29 6.30 0.5M
2023-11-03 6.37 6.40 6.26 6.26 0.4M
2023-10-31 6.40 6.40 6.21 6.35 1.8M
2023-10-27 6.34 6.34 6.25 6.30 0.2M
2023-10-26 6.45 6.45 6.23 6.25 0.4M
2023-10-25 6.45 6.50 6.43 6.43 2.4M
2023-10-24 6.42 6.47 6.38 6.43 1.0M
2023-10-23 6.33 6.40 6.30 6.35 0.9M
2023-10-20 6.29 6.40 6.26 6.30 1.4M
2023-10-19 6.37 6.43 6.23 6.30 10.7M
2023-10-18 6.31 6.39 6.26 6.31 3.2M
2023-10-17 6.23 6.34 6.23 6.31 2.5M
2023-10-16 6.35 6.35 6.20 6.20 9.3M
2023-10-13 6.38 6.40 6.30 6.35 0.9M
2023-10-12 6.35 6.40 6.35 6.35 0.7M
2023-10-11 6.38 6.40 6.29 6.35 1.7M
2023-10-10 6.32 6.39 6.30 6.35 1.5M
2023-10-09 6.25 6.39 6.24 6.32 0.6M
2023-10-06 6.38 6.38 6.25 6.25 2.0M
2023-10-05 6.44 6.44 6.33 6.38 0.4M
2023-10-04 6.40 6.44 6.35 6.35 1.4M
2023-10-03 6.49 6.49 6.37 6.40 0.5M
2023-10-02 6.37 6.47 6.37 6.47 0.9M
2023-09-29 6.40 6.55 6.37 6.37 0.6M
2023-09-28 6.40 6.47 6.36 6.37 0.9M
2023-09-27 6.14 6.38 6.14 6.32 1.3M
2023-09-26 6.06 6.25 6.06 6.12 0.8M
2023-09-25 6.14 6.14 5.98 6.06 1.5M
2023-09-22 6.25 6.25 6.02 6.02 5.2M
2023-09-21 6.24 6.25 6.21 6.23 0.4M
2023-09-20 6.23 6.23 6.14 6.22 36.8M
2023-09-19 6.25 6.25 6.15 6.16 2.2M
2023-09-18 6.16 6.20 6.10 6.20 4.0M
2023-09-15 6.27 6.27 6.02 6.02 19.5M
2023-09-14 6.43 6.43 6.23 6.29 5.5M
2023-09-13 6.46 6.46 6.39 6.43 0.4M
2023-09-12 6.44 6.49 6.43 6.44 0.3M
2023-09-11 6.50 6.50 6.40 6.44 0.6M
2023-09-08 6.51 6.51 6.37 6.39 1.5M
2023-09-07 6.54 6.55 6.45 6.47 3.8M
2023-09-06 6.64 6.64 6.53 6.54 0.3M
2023-09-05 6.54 6.63 6.54 6.55 0.7M
2023-09-04 6.62 6.62 6.53 6.55 1.9M
2023-09-01 6.62 6.64 6.55 6.64 0.5M
2023-08-31 6.63 6.65 6.55 6.62 1.1M
2023-08-30 6.53 6.65 6.53 6.63 0.2M
2023-08-29 6.63 6.65 6.43 6.45 4.2M
2023-08-25 6.70 6.70 6.62 6.64 0.5M
2023-08-24 6.65 6.75 6.65 6.71 0.6M
2023-08-23 6.65 6.85 6.61 6.65 0.7M
2023-08-22 6.88 6.88 6.59 6.65 1.7M
2023-08-18 6.93 6.93 6.85 6.88 0.3M
2023-08-17 6.85 6.93 6.85 6.93 0.4M
2023-08-16 6.93 6.93 6.85 6.86 0.8M
2023-08-15 6.96 6.96 6.88 6.93 0.4M
2023-08-14 6.97 6.97 6.88 6.96 0.4M
2023-08-11 6.81 6.98 6.81 6.90 0.5M
2023-08-10 6.89 7.00 6.80 6.81 1.3M
2023-08-09 6.99 7.03 6.88 6.89 2.4M
2023-08-08 7.05 7.05 7.00 7.02 0.6M
2023-08-07 7.02 7.10 7.01 7.05 0.2M
2023-08-04 7.03 7.05 6.99 6.99 1.3M
2023-08-03 6.96 7.05 6.96 7.03 0.1M
2023-08-02 7.14 7.14 6.95 6.96 2.3M
2023-08-01 7.14 7.16 7.13 7.14 0.2M
2023-07-31 7.11 7.19 7.11 7.17 1.4M
2023-07-28 6.99 7.11 6.99 7.11 0.7M
2023-07-27 7.14 7.14 6.98 6.99 0.9M
2023-07-26 6.98 7.10 6.97 6.99 2.6M
2023-07-25 7.14 7.14 6.98 7.05 2.4M
2023-07-24 7.19 7.22 7.11 7.14 1.4M
2023-07-21 7.19 7.20 7.11 7.15 0.5M
2023-07-20 7.21 7.24 7.12 7.19 0.6M
2023-07-19 7.32 7.34 7.19 7.20 1.2M
2023-07-18 7.31 7.34 7.26 7.29 0.3M
2023-07-17 7.34 7.35 7.24 7.31 0.4M
2023-07-14 7.17 7.37 7.13 7.35 2.2M
2023-07-13 7.14 7.19 7.12 7.15 1.3M
2023-07-12 7.17 7.17 7.12 7.14 0.2M
2023-07-11 7.08 7.19 7.08 7.13 0.5M
2023-07-10 7.17 7.19 7.02 7.08 0.4M
2023-07-07 7.16 7.16 7.01 7.01 0.5M
2023-07-06 7.13 7.18 7.05 7.16 0.1M
2023-07-05 7.12 7.14 7.09 7.13 0.4M
2023-07-04 7.24 7.24 7.12 7.12 0.0M
2023-07-03 7.24 7.24 6.98 7.10 0.2M
2023-06-30 7.13 7.24 7.13 7.24 0.8M
2023-06-29 7.18 7.18 7.11 7.11 0.3M
2023-06-27 7.07 7.21 7.00 7.21 0.7M
2023-06-26 6.98 7.10 6.96 7.02 0.5M
2023-06-23 6.95 7.05 6.95 6.98 0.3M
2023-06-22 7.05 7.05 6.97 6.99 0.1M
2023-06-21 7.05 7.09 6.90 7.04 0.4M
2023-06-20 7.00 7.08 7.00 7.05 0.6M
2023-06-19 7.08 7.08 6.95 7.00 0.2M
2023-06-16 7.09 7.09 6.95 6.95 0.8M
2023-06-15 6.85 7.10 6.78 7.10 1.3M
2023-06-14 7.06 7.17 6.95 6.95 1.1M
2023-06-13 7.20 7.23 7.02 7.03 0.9M
2023-06-09 7.24 7.25 7.18 7.18 1.8M
2023-06-08 7.31 7.31 7.08 7.24 0.5M
2023-06-07 7.07 7.38 7.01 7.33 7.4M
2023-06-06 7.11 7.11 6.97 7.08 1.0M
2023-06-05 6.88 7.10 6.86 7.03 6.0M
2023-06-02 6.81 6.89 6.73 6.88 1.6M
2023-06-01 6.99 6.99 6.71 6.77 2.5M
2023-05-31 6.97 7.03 6.84 6.84 7.6M
2023-05-30 7.03 7.03 6.91 6.93 1.8M
2023-05-29 7.22 7.24 7.03 7.03 4.8M
2023-05-26 7.34 7.34 7.16 7.18 2.0M
2023-05-25 7.56 7.56 7.33 7.33 0.3M
2023-05-24 7.48 7.51 7.33 7.33 11.0M
2023-05-23 7.48 7.58 7.46 7.48 0.5M
2023-05-22 7.54 7.54 7.48 7.48 1.2M
2023-05-19 7.57 7.66 7.53 7.55 0.7M
2023-05-18 7.58 7.63 7.53 7.58 1.1M
2023-05-17 7.67 7.67 7.58 7.58 0.8M
2023-05-16 7.64 7.65 7.58 7.63 0.2M
2023-05-15 7.63 7.67 7.56 7.65 0.3M
2023-05-12 7.67 7.67 7.51 7.63 0.3M
2023-05-11 7.71 7.77 7.66 7.67 0.3M
2023-05-10 7.43 7.70 7.43 7.67 1.1M
2023-05-09 7.75 7.85 7.43 7.43 8.9M
2023-05-08 7.82 7.87 7.72 7.75 3.4M
2023-05-05 8.11 8.12 7.82 7.82 3.7M
2023-05-04 8.15 8.17 8.13 8.15 2.1M
2023-05-03 8.18 8.20 8.12 8.16 0.5M
2023-05-02 8.19 8.22 8.08 8.17 1.4M
2023-04-28 7.87 8.25 7.87 8.25 4.6M
2023-04-27 7.87 7.91 7.68 7.87 0.6M
2023-04-26 7.72 7.87 7.61 7.87 0.8M
2023-04-25 7.76 7.77 7.69 7.70 0.4M
2023-04-24 7.77 7.81 7.72 7.76 0.3M
2023-04-20 7.79 7.79 7.72 7.77 0.4M
2023-04-19 7.75 7.81 7.64 7.79 0.5M
2023-04-18 7.55 7.77 7.55 7.75 0.2M
2023-04-17 7.72 7.72 7.53 7.62 3.3M
2023-04-14 7.87 7.87 7.72 7.72 1.2M
2023-04-13 7.92 7.95 7.67 7.80 2.3M
2023-04-12 7.90 8.01 7.85 7.91 0.4M
2023-04-11 7.88 7.97 7.87 7.90 3.0M
2023-04-05 7.95 7.95 7.87 7.88 0.2M
2023-04-04 7.97 8.01 7.87 7.95 1.1M
2023-04-03 8.03 8.03 7.87 7.95 0.6M
2023-03-31 7.88 8.08 7.77 8.08 3.8M
2023-03-30 7.67 7.96 7.67 7.88 5.0M
2023-03-29 7.58 7.75 7.58 7.74 1.0M
2023-03-28 7.58 7.58 7.48 7.55 0.7M
2023-03-27 7.58 7.67 7.51 7.57 2.7M
2023-03-24 7.53 7.57 7.47 7.53 4.7M
2023-03-23 7.58 7.58 7.41 7.52 2.8M
2023-03-22 7.67 7.67 7.56 7.58 0.8M
2023-03-21 7.59 7.67 7.58 7.58 3.1M
2023-03-20 7.67 7.67 7.48 7.48 0.3M
2023-03-17 7.52 7.66 7.49 7.49 1.3M
2023-03-16 7.58 7.67 7.38 7.52 6.6M
2023-03-15 7.49 7.72 7.48 7.64 0.7M
2023-03-14 7.57 7.58 7.34 7.38 10.3M
2023-03-13 7.66 7.67 7.56 7.57 3.8M
2023-03-10 7.73 7.83 7.40 7.66 1.4M
2023-03-09 7.71 7.86 7.71 7.73 0.3M
2023-03-08 7.77 7.77 7.67 7.71 1.1M
2023-03-07 7.85 7.99 7.77 7.91 0.7M
2023-03-06 7.85 7.86 7.78 7.79 0.3M
2023-03-03 7.75 7.92 7.67 7.67 1.9M
2023-03-02 7.85 7.90 7.68 7.68 1.4M
2023-03-01 7.75 7.87 7.68 7.68 5.8M
2023-02-28 7.74 7.91 7.72 7.75 2.3M
2023-02-27 7.99 7.99 7.67 7.74 4.3M
2023-02-24 7.97 8.03 7.95 7.99 0.7M
2023-02-23 7.97 8.03 7.95 7.99 0.7M
2023-02-22 8.17 8.17 7.97 7.97 1.4M
2023-02-21 8.34 8.34 8.12 8.14 2.9M
2023-02-20 8.32 8.46 8.28 8.29 4.6M
2023-02-17 8.50 8.50 8.27 8.27 0.9M
2023-02-16 8.35 8.48 8.35 8.45 0.9M
2023-02-15 8.36 8.41 8.22 8.28 1.2M
2023-02-14 8.36 8.46 8.36 8.36 1.6M
2023-02-13 8.41 8.46 8.34 8.37 2.8M
2023-02-10 8.49 8.56 8.36 8.46 0.6M
2023-02-09 8.55 8.55 8.38 8.48 1.1M
2023-02-08 8.48 8.59 8.46 8.59 4.5M
2023-02-07 8.25 8.48 8.22 8.47 1.8M
2023-02-06 8.26 8.30 8.22 8.26 1.9M
2023-02-03 8.36 8.36 8.20 8.27 1.0M
2023-02-02 8.36 8.46 8.32 8.36 5.6M
2023-02-01 8.12 8.46 8.02 8.35 11.1M
2023-01-31 8.05 8.17 7.93 8.17 4.1M
2023-01-30 8.14 8.20 8.02 8.05 1.6M
2023-01-27 8.14 8.19 8.12 8.12 1.0M
2023-01-26 8.23 8.23 8.13 8.14 2.4M
2023-01-25 8.22 8.24 8.15 8.22 4.0M
2023-01-24 8.19 8.24 8.15 8.18 4.0M
2023-01-23 8.06 8.21 8.05 8.15 6.1M
2023-01-20 8.17 8.19 7.98 8.07 1.0M
2023-01-19 8.07 8.16 8.03 8.07 3.7M
2023-01-18 8.02 8.11 7.97 8.07 3.2M
2023-01-17 8.17 8.20 8.02 8.02 3.8M
2023-01-16 8.18 8.34 8.18 8.22 9.2M
2023-01-13 8.07 8.28 8.02 8.17 5.5M
2023-01-12 7.98 8.16 7.98 8.07 5.3M
2023-01-11 7.96 8.07 7.88 8.02 4.6M
2023-01-10 8.02 8.19 7.97 7.97 5.0M
2023-01-09 7.99 8.22 7.96 7.97 6.3M
2023-01-06 8.14 8.14 7.97 7.97 4.5M
2023-01-05 8.02 8.16 8.02 8.10 5.7M
2023-01-04 7.98 8.13 7.96 8.02 3.3M
2023-01-03 7.77 8.12 7.53 7.94 9.8M