FTSE Philippines (FTWIPHLL)

FTWIPHLL
🏛️ Filipinas →
583.66
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
2021-12-31 620.94 620.94 620.94 620.94 0.0M
2021-12-30 637.27 637.27 637.27 637.27 0.0M
2021-12-29 637.27 637.27 637.27 637.27 0.0M
2021-12-28 632.27 632.27 632.27 632.27 0.0M
2021-12-27 630.34 630.34 630.34 630.34 0.0M
2021-12-24 624.95 624.95 624.95 624.95 0.0M
2021-12-23 630.45 630.45 630.45 630.45 0.0M
2021-12-22 619.67 619.67 619.67 619.67 0.0M
2021-12-21 624.62 624.62 624.62 624.62 0.0M
2021-12-20 631.11 631.11 631.11 631.11 0.0M
2021-12-17 635.85 635.85 635.85 635.85 0.0M
2021-12-16 629.69 629.69 629.69 629.69 0.0M
2021-12-15 620.17 620.17 620.17 620.17 0.0M
2021-12-14 629.29 629.29 629.29 629.29 0.0M
2021-12-13 624.51 624.51 624.51 624.51 0.0M
2021-12-10 624.54 624.54 624.54 624.54 0.0M
2021-12-09 630.38 630.38 630.38 630.38 0.0M
2021-12-08 622.90 622.90 622.90 622.90 0.0M
2021-12-07 622.90 622.90 622.90 622.90 0.0M
2021-12-06 620.84 620.84 620.84 620.84 0.0M
2021-12-03 614.83 614.83 614.83 614.83 0.0M
2021-12-02 613.91 613.91 613.91 613.91 0.0M
2021-12-01 606.84 606.84 606.84 606.84 0.0M
2021-11-30 629.03 629.03 629.03 629.03 0.0M
2021-11-29 629.03 629.03 629.03 629.03 0.0M
2021-11-26 635.59 635.59 635.59 635.59 0.0M
2021-11-25 644.39 644.39 644.39 644.39 0.0M
2021-11-24 648.79 648.79 648.79 648.79 0.0M
2021-11-23 646.87 646.87 646.87 646.87 0.0M
2021-11-22 636.07 636.07 636.07 636.07 0.0M
2021-11-19 636.13 636.13 636.13 636.13 0.0M
2021-11-18 637.25 637.25 637.25 637.25 0.0M
2021-11-17 641.93 641.93 641.93 641.93 0.0M
2021-11-16 642.31 642.31 642.31 642.31 0.0M
2021-11-15 639.09 639.09 639.09 639.09 0.0M
2021-11-12 643.76 643.76 643.76 643.76 0.0M
2021-11-11 639.20 639.20 639.20 639.20 0.0M
2021-11-10 643.39 643.39 643.39 643.39 0.0M
2021-11-09 649.43 649.43 649.43 649.43 0.0M
2021-11-08 644.51 644.51 644.51 644.51 0.0M
2021-11-05 639.82 639.82 639.82 639.82 0.0M
2021-11-04 627.69 627.69 627.69 627.69 0.0M
2021-11-03 626.88 626.88 626.88 626.88 0.0M
2021-11-02 619.70 619.70 619.70 619.70 0.0M
2021-11-01 616.53 616.53 616.53 616.53 0.0M
2021-10-29 616.53 616.53 616.53 616.53 0.0M
2021-10-28 626.13 626.13 626.13 626.13 0.0M
2021-10-27 633.79 633.79 633.79 633.79 0.0M
2021-10-26 636.24 636.24 636.24 636.24 0.0M
2021-10-25 632.10 632.10 632.10 632.10 0.0M
2021-10-22 640.18 640.18 640.18 640.18 0.0M
2021-10-21 641.85 641.85 641.85 641.85 0.0M
2021-10-20 639.66 639.66 639.66 639.66 0.0M
2021-10-19 637.41 637.41 637.41 637.41 0.0M
2021-10-18 636.69 636.69 636.69 636.69 0.0M
2021-10-15 634.37 634.37 634.37 634.37 0.0M
2021-10-14 630.45 630.45 630.45 630.45 0.0M
2021-10-13 620.66 620.66 620.66 620.66 0.0M
2021-10-12 621.63 621.63 621.63 621.63 0.0M
2021-10-11 620.95 620.95 620.95 620.95 0.0M
2021-10-08 601.71 601.71 601.71 601.71 0.0M
2021-10-07 604.87 604.87 604.87 604.87 0.0M
2021-10-06 612.02 612.02 612.02 612.02 0.0M
2021-10-05 605.07 605.07 605.07 605.07 0.0M
2021-10-04 604.79 604.79 604.79 604.79 0.0M
2021-10-01 601.23 601.23 601.23 601.23 0.0M
2021-09-30 603.88 603.88 603.88 603.88 0.0M
2021-09-29 601.48 601.48 601.48 601.48 0.0M
2021-09-28 597.72 597.72 597.72 597.72 0.0M
2021-09-27 602.72 602.72 602.72 602.72 0.0M
2021-09-24 602.76 602.76 602.76 602.76 0.0M
2021-09-23 599.58 599.58 599.58 599.58 0.0M
2021-09-22 597.37 597.37 597.37 597.37 0.0M
2021-09-21 596.23 596.23 596.23 596.23 0.0M
2021-09-20 595.92 595.92 595.92 595.92 0.0M
2021-09-17 601.60 601.60 601.60 601.60 0.0M
2021-09-16 607.70 607.70 607.70 607.70 0.0M
2021-09-15 600.24 600.24 600.24 600.24 0.0M
2021-09-14 604.09 604.09 604.09 604.09 0.0M
2021-09-13 607.96 607.96 607.96 607.96 0.0M
2021-09-10 608.40 608.40 608.40 608.40 0.0M
2021-09-09 604.70 604.70 604.70 604.70 0.0M
2021-09-08 606.78 606.78 606.78 606.78 0.0M
2021-09-07 603.17 603.17 603.17 603.17 0.0M
2021-09-06 599.94 599.94 599.94 599.94 0.0M
2021-09-03 601.15 601.15 601.15 601.15 0.0M
2021-09-02 596.48 596.48 596.48 596.48 0.0M
2021-09-01 591.88 591.88 591.88 591.88 0.0M
2021-08-31 598.67 598.67 598.67 598.67 0.0M
2021-08-30 594.41 594.41 594.41 594.41 0.0M
2021-08-27 594.41 594.41 594.41 594.41 0.0M
2021-08-26 596.66 596.66 596.66 596.66 0.0M
2021-08-25 595.69 595.69 595.69 595.69 0.0M
2021-08-24 582.57 582.57 582.57 582.57 0.0M
2021-08-23 575.26 575.26 575.26 575.26 0.0M
2021-08-20 579.20 579.20 579.20 579.20 0.0M
2021-08-19 587.55 587.55 587.55 587.55 0.0M
2021-08-18 584.70 584.70 584.70 584.70 0.0M
2021-08-17 573.46 573.46 573.46 573.46 0.0M
2021-08-16 568.76 568.76 568.76 568.76 0.0M
2021-08-13 551.55 551.55 551.55 551.55 0.0M
2021-08-12 571.83 571.83 571.83 571.83 0.0M
2021-08-11 581.32 581.32 581.32 581.32 0.0M
2021-08-10 577.48 577.48 577.48 577.48 0.0M
2021-08-09 578.31 578.31 578.31 578.31 0.0M
2021-08-06 569.45 569.45 569.45 569.45 0.0M
2021-08-05 569.51 569.51 569.51 569.51 0.0M
2021-08-04 572.76 572.76 572.76 572.76 0.0M
2021-08-03 570.58 570.58 570.58 570.58 0.0M
2021-08-02 561.15 561.15 561.15 561.15 0.0M
2021-07-30 545.89 545.89 545.89 545.89 0.0M
2021-07-29 565.16 565.16 565.16 565.16 0.0M
2021-07-28 562.91 562.91 562.91 562.91 0.0M
2021-07-27 567.58 567.58 567.58 567.58 0.0M
2021-07-26 554.23 554.23 554.23 554.23 0.0M
2021-07-23 567.85 567.85 567.85 567.85 0.0M
2021-07-22 573.64 573.64 573.64 573.64 0.0M
2021-07-21 565.74 565.74 565.74 565.74 0.0M
2021-07-20 574.14 574.14 574.14 574.14 0.0M
2021-07-19 574.14 574.14 574.14 574.14 0.0M
2021-07-16 583.36 583.36 583.36 583.36 0.0M
2021-07-15 586.18 586.18 586.18 586.18 0.0M
2021-07-14 595.27 595.27 595.27 595.27 0.0M
2021-07-13 591.10 591.10 591.10 591.10 0.0M
2021-07-12 601.71 601.71 601.71 601.71 0.0M
2021-07-09 594.57 594.57 594.57 594.57 0.0M
2021-07-08 602.85 602.85 602.85 602.85 0.0M
2021-07-07 603.98 603.98 603.98 603.98 0.0M
2021-07-06 608.16 608.16 608.16 608.16 0.0M
2021-07-05 612.27 612.27 612.27 612.27 0.0M
2021-07-02 608.99 608.99 608.99 608.99 0.0M
2021-07-01 605.26 605.26 605.26 605.26 0.0M
2021-06-30 599.76 599.76 599.76 599.76 0.0M
2021-06-29 604.85 604.85 604.85 604.85 0.0M
2021-06-28 602.44 602.44 602.44 602.44 0.0M
2021-06-25 603.44 603.44 603.44 603.44 0.0M
2021-06-24 597.42 597.42 597.42 597.42 0.0M
2021-06-23 600.54 600.54 600.54 600.54 0.0M
2021-06-22 596.08 596.08 596.08 596.08 0.0M
2021-06-21 592.37 592.37 592.37 592.37 0.0M
2021-06-18 594.57 594.57 594.57 594.57 0.0M
2021-06-17 598.06 598.06 598.06 598.06 0.0M
2021-06-16 605.50 605.50 605.50 605.50 0.0M
2021-06-15 605.05 605.05 605.05 605.05 0.0M
2021-06-14 600.49 600.49 600.49 600.49 0.0M
2021-06-11 599.97 599.97 599.97 599.97 0.0M
2021-06-10 596.98 596.98 596.98 596.98 0.0M
2021-06-09 600.08 600.08 600.08 600.08 0.0M
2021-06-08 591.40 591.40 591.40 591.40 0.0M
2021-06-07 587.53 587.53 587.53 587.53 0.0M
2021-06-04 590.45 590.45 590.45 590.45 0.0M
2021-06-03 589.91 589.91 589.91 589.91 0.0M
2021-06-02 594.17 594.17 594.17 594.17 0.0M
2021-06-01 575.57 575.57 575.57 575.57 0.0M
2021-05-31 574.94 574.94 574.94 574.94 0.0M
2021-05-28 579.13 579.13 579.13 579.13 0.0M
2021-05-27 578.61 578.61 578.61 578.61 0.0M
2021-05-26 551.42 551.42 551.42 551.42 0.0M
2021-05-25 538.81 538.81 538.81 538.81 0.0M
2021-05-24 535.90 535.90 535.90 535.90 0.0M
2021-05-21 539.18 539.18 539.18 539.18 0.0M
2021-05-20 539.35 539.35 539.35 539.35 0.0M
2021-05-19 543.15 543.15 543.15 543.15 0.0M
2021-05-18 543.09 543.09 543.09 543.09 0.0M
2021-05-17 546.53 546.53 546.53 546.53 0.0M
2021-05-14 544.17 544.17 544.17 544.17 0.0M
2021-05-13 541.80 541.80 541.80 541.80 0.0M
2021-05-12 541.80 541.80 541.80 541.80 0.0M
2021-05-11 549.69 549.69 549.69 549.69 0.0M
2021-05-10 549.23 549.23 549.23 549.23 0.0M
2021-05-07 544.12 544.12 544.12 544.12 0.0M
2021-05-06 545.81 545.81 545.81 545.81 0.0M
2021-05-05 546.78 546.78 546.78 546.78 0.0M
2021-05-04 551.91 551.91 551.91 551.91 0.0M
2021-05-03 553.00 553.00 553.00 553.00 0.0M
2021-04-30 552.97 552.97 552.97 552.97 0.0M
2021-04-29 563.69 563.69 563.69 563.69 0.0M
2021-04-28 561.80 561.80 561.80 561.80 0.0M
2021-04-27 552.59 552.59 552.59 552.59 0.0M
2021-04-26 555.54 555.54 555.54 555.54 0.0M
2021-04-23 554.34 554.34 554.34 554.34 0.0M
2021-04-22 557.27 557.27 557.27 557.27 0.0M
2021-04-21 559.76 559.76 559.76 559.76 0.0M
2021-04-20 564.55 564.55 564.55 564.55 0.0M
2021-04-19 561.16 561.16 561.16 561.16 0.0M
2021-04-16 563.91 563.91 563.91 563.91 0.0M
2021-04-15 567.34 567.34 567.34 567.34 0.0M
2021-04-14 565.72 565.72 565.72 565.72 0.0M
2021-04-13 559.81 559.81 559.81 559.81 0.0M
2021-04-12 565.37 565.37 565.37 565.37 0.0M
2021-04-09 567.71 567.71 567.71 567.71 0.0M
2021-04-08 567.71 567.71 567.71 567.71 0.0M
2021-04-07 576.88 576.88 576.88 576.88 0.0M
2021-04-06 571.53 571.53 571.53 571.53 0.0M
2021-04-05 562.26 562.26 562.26 562.26 0.0M
2021-04-02 558.01 558.01 558.01 558.01 0.0M
2021-04-01 558.01 558.01 558.01 558.01 0.0M
2021-03-31 558.01 558.01 558.01 558.01 0.0M
2021-03-30 567.18 567.18 567.18 567.18 0.0M
2021-03-29 572.23 572.23 572.23 572.23 0.0M
2021-03-26 566.73 566.73 566.73 566.73 0.0M
2021-03-25 570.26 570.26 570.26 570.26 0.0M
2021-03-24 562.16 562.16 562.16 562.16 0.0M
2021-03-23 557.49 557.49 557.49 557.49 0.0M
2021-03-22 552.47 552.47 552.47 552.47 0.0M
2021-03-19 556.45 556.45 556.45 556.45 0.0M
2021-03-18 573.49 573.49 573.49 573.49 0.0M
2021-03-17 568.45 568.45 568.45 568.45 0.0M
2021-03-16 568.00 568.00 568.00 568.00 0.0M
2021-03-15 566.42 566.42 566.42 566.42 0.0M
2021-03-12 581.88 581.88 581.88 581.88 0.0M
2021-03-11 580.74 580.74 580.74 580.74 0.0M
2021-03-10 587.79 587.79 587.79 587.79 0.0M
2021-03-09 584.64 584.64 584.64 584.64 0.0M
2021-03-08 583.04 583.04 583.04 583.04 0.0M
2021-03-05 593.94 593.94 593.94 593.94 0.0M
2021-03-04 593.54 593.54 593.54 593.54 0.0M
2021-03-03 599.29 599.29 599.29 599.29 0.0M
2021-03-02 596.66 596.66 596.66 596.66 0.0M
2021-03-01 591.80 591.80 591.80 591.80 0.0M
2021-02-26 584.68 584.68 584.68 584.68 0.0M
2021-02-25 581.34 581.34 581.34 581.34 0.0M
2021-02-24 581.34 581.34 581.34 581.34 0.0M
2021-02-23 586.10 586.10 586.10 586.10 0.0M
2021-02-22 586.19 586.19 586.19 586.19 0.0M
2021-02-19 596.78 596.78 596.78 596.78 0.0M
2021-02-18 590.47 590.47 590.47 590.47 0.0M
2021-02-17 600.30 600.30 600.30 600.30 0.0M
2021-02-16 607.38 607.38 607.38 607.38 0.0M
2021-02-15 600.31 600.31 600.31 600.31 0.0M
2021-02-12 603.38 603.38 603.38 603.38 0.0M
2021-02-11 603.38 603.38 603.38 603.38 0.0M
2021-02-10 611.62 611.62 611.62 611.62 0.0M
2021-02-09 609.99 609.99 609.99 609.99 0.0M
2021-02-08 605.70 605.70 605.70 605.70 0.0M
2021-02-05 604.65 604.65 604.65 604.65 0.0M
2021-02-04 594.43 594.43 594.43 594.43 0.0M
2021-02-03 591.06 591.06 591.06 591.06 0.0M
2021-02-02 591.36 591.36 591.36 591.36 0.0M
2021-02-01 587.34 587.34 587.34 587.34 0.0M
2021-01-29 569.56 569.56 569.56 569.56 0.0M
2021-01-28 590.79 590.79 590.79 590.79 0.0M
2021-01-27 590.79 590.79 590.79 590.79 0.0M
2021-01-26 600.67 600.67 600.67 600.67 0.0M
2021-01-25 609.34 609.34 609.34 609.34 0.0M
2021-01-22 606.99 606.99 606.99 606.99 0.0M
2021-01-21 614.46 614.46 614.46 614.46 0.0M
2021-01-20 614.46 614.46 614.46 614.46 0.0M
2021-01-19 619.54 619.54 619.54 619.54 0.0M
2021-01-18 619.77 619.77 619.77 619.77 0.0M
2021-01-15 622.35 622.35 622.35 622.35 0.0M
2021-01-14 624.56 624.56 624.56 624.56 0.0M
2021-01-13 622.35 622.35 622.35 622.35 0.0M
2021-01-12 624.02 624.02 624.02 624.02 0.0M
2021-01-11 627.67 627.67 627.67 627.67 0.0M
2021-01-08 626.34 626.34 626.34 626.34 0.0M
2021-01-07 611.34 611.34 611.34 611.34 0.0M
2021-01-06 605.25 605.25 605.25 605.25 0.0M
2021-01-05 612.79 612.79 612.79 612.79 0.0M
2021-01-04 618.88 618.88 618.88 618.88 0.0M