Philex Mining (PX)

PX
🏛️ Filipinas →
7.80
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 5.44 5.59 5.41 5.45 1.6M
2021-12-29 5.30 5.64 5.30 5.44 11.8M
2021-12-28 5.49 5.49 5.08 5.24 1.9M
2021-12-27 4.94 5.04 4.87 5.01 0.2M
2021-12-24 4.82 4.91 4.82 4.90 0.2M
2021-12-23 4.90 4.90 4.71 4.71 0.6M
2021-12-22 5.00 5.00 4.81 4.81 0.4M
2021-12-21 4.65 4.70 4.64 4.70 50.1M
2021-12-20 4.73 4.74 4.63 4.65 0.4M
2021-12-17 4.76 4.80 4.75 4.75 0.2M
2021-12-16 4.73 4.75 4.72 4.73 0.2M
2021-12-15 4.79 4.80 4.73 4.73 0.3M
2021-12-14 4.95 4.95 4.74 4.80 0.4M
2021-12-13 4.98 5.02 4.97 4.98 0.1M
2021-12-10 4.90 4.98 4.87 4.98 0.2M
2021-12-09 4.89 4.90 4.76 4.80 0.5M
2021-12-07 4.96 4.96 4.82 4.89 0.0M
2021-12-06 4.75 4.90 4.71 4.89 0.4M
2021-12-03 4.78 4.89 4.76 4.76 0.5M
2021-12-02 4.76 4.84 4.76 4.78 0.3M
2021-12-01 4.80 4.89 4.80 4.80 0.3M
2021-11-29 4.80 4.95 4.80 4.90 0.3M
2021-11-26 4.90 4.96 4.90 4.90 0.2M
2021-11-25 4.90 5.05 4.90 4.93 0.1M
2021-11-24 4.93 4.93 4.90 4.90 0.4M
2021-11-23 4.91 4.98 4.90 4.92 0.4M
2021-11-22 5.05 5.06 4.97 5.02 0.8M
2021-11-19 5.00 5.00 4.88 4.97 0.4M
2021-11-18 5.00 5.04 4.99 5.00 0.8M
2021-11-17 5.00 5.08 5.00 5.01 0.6M
2021-11-16 4.99 5.09 4.99 5.03 0.4M
2021-11-15 5.10 5.10 4.98 4.98 2.3M
2021-11-12 5.09 5.14 5.08 5.10 0.7M
2021-11-11 5.12 5.18 5.08 5.08 0.9M
2021-11-10 5.20 5.20 5.12 5.12 0.1M
2021-11-09 5.10 5.25 5.10 5.20 0.4M
2021-11-08 5.11 5.14 5.08 5.10 0.6M
2021-11-05 5.08 5.27 5.05 5.05 1.1M
2021-11-04 5.19 5.21 5.06 5.08 0.8M
2021-11-03 5.30 5.30 5.16 5.19 0.2M
2021-11-02 5.35 5.39 5.20 5.25 2.2M
2021-10-29 5.35 5.39 5.20 5.21 1.7M
2021-10-28 5.22 5.25 5.15 5.20 0.8M
2021-10-27 5.32 5.37 5.15 5.16 0.9M
2021-10-26 5.45 5.45 5.31 5.38 0.5M
2021-10-25 5.50 5.60 5.45 5.45 0.4M
2021-10-22 5.65 5.65 5.46 5.50 0.4M
2021-10-21 5.45 5.68 5.44 5.62 0.7M
2021-10-20 5.47 5.47 5.36 5.44 0.4M
2021-10-19 5.50 5.50 5.35 5.36 0.9M
2021-10-18 5.60 5.60 5.40 5.48 0.7M
2021-10-15 5.50 5.57 5.43 5.53 0.6M
2021-10-14 5.35 5.65 5.35 5.50 1.6M
2021-10-13 5.01 5.35 5.01 5.31 1.0M
2021-10-12 5.07 5.10 5.00 5.00 0.6M
2021-10-11 4.91 5.05 4.90 5.05 0.8M
2021-10-08 4.91 4.99 4.90 4.91 0.4M
2021-10-07 5.00 5.00 4.92 4.93 0.9M
2021-10-06 4.90 5.00 4.90 4.98 0.6M
2021-10-05 4.99 4.99 4.90 4.90 0.7M
2021-10-04 5.09 5.09 4.96 4.99 1.2M
2021-10-01 5.02 5.09 4.95 4.98 1.0M
2021-09-30 5.06 5.07 4.99 5.00 1.8M
2021-09-29 5.15 5.21 5.04 5.05 1.2M
2021-09-28 5.12 5.20 5.12 5.15 0.4M
2021-09-27 5.20 5.20 5.10 5.12 0.5M
2021-09-24 5.33 5.33 5.18 5.20 0.6M
2021-09-23 5.25 5.25 5.16 5.20 0.4M
2021-09-22 5.02 5.30 5.02 5.22 1.3M
2021-09-21 5.00 5.10 4.98 5.01 0.7M
2021-09-20 5.32 5.32 5.00 5.00 4.4M
2021-09-17 5.38 5.46 5.30 5.35 0.8M
2021-09-16 5.41 5.56 5.38 5.38 0.5M
2021-09-15 5.63 5.70 5.32 5.41 0.9M
2021-09-14 5.70 5.85 5.61 5.65 0.3M
2021-09-13 5.62 5.75 5.60 5.70 0.3M
2021-09-10 5.62 5.75 5.61 5.75 0.3M
2021-09-09 5.71 5.71 5.55 5.63 0.6M
2021-09-08 5.88 5.88 5.66 5.80 0.5M
2021-09-07 5.90 6.00 5.88 5.90 1.6M
2021-09-06 5.60 6.00 5.60 5.80 2.1M
2021-09-03 5.35 5.58 5.35 5.56 2.1M
2021-09-02 5.33 5.40 5.32 5.40 0.9M
2021-09-01 5.50 5.50 5.33 5.36 0.7M
2021-08-31 5.58 5.58 5.50 5.50 0.5M
2021-08-27 5.59 5.62 5.53 5.58 0.4M
2021-08-26 5.65 5.65 5.52 5.59 0.5M
2021-08-25 5.56 5.66 5.50 5.65 1.0M
2021-08-24 5.35 5.52 5.35 5.52 1.4M
2021-08-23 5.45 5.46 5.35 5.35 0.9M
2021-08-20 5.48 5.48 5.30 5.45 1.1M
2021-08-19 5.53 5.56 5.50 5.51 1.5M
2021-08-18 5.65 5.65 5.52 5.55 1.7M
2021-08-17 5.76 5.76 5.70 5.74 0.2M
2021-08-16 5.75 5.80 5.72 5.79 0.4M
2021-08-13 5.88 5.88 5.65 5.71 1.8M
2021-08-12 6.02 6.10 5.80 5.88 1.9M
2021-08-11 5.92 6.03 5.80 5.85 0.6M
2021-08-10 5.78 5.91 5.75 5.84 0.6M
2021-08-09 5.65 5.70 5.51 5.67 1.4M
2021-08-06 5.86 5.86 5.67 5.75 0.9M
2021-08-05 5.95 6.00 5.86 5.86 1.1M
2021-08-04 5.83 5.96 5.80 5.95 2.1M
2021-08-03 5.82 5.94 5.80 5.83 1.2M
2021-08-02 6.15 6.15 5.80 5.85 1.9M
2021-07-30 6.33 6.50 6.02 6.14 1.7M
2021-07-29 6.00 6.28 6.00 6.20 1.5M
2021-07-28 6.15 6.15 6.00 6.00 0.5M
2021-07-27 5.95 6.12 5.95 6.11 0.8M
2021-07-26 6.20 6.20 5.98 5.98 1.1M
2021-07-23 6.01 6.01 5.80 5.99 2.7M
2021-07-22 6.00 6.05 6.00 6.01 0.3M
2021-07-21 6.06 6.10 6.02 6.03 1.6M
2021-07-19 6.20 6.21 6.05 6.06 1.5M
2021-07-16 6.34 6.36 6.24 6.24 1.7M
2021-07-15 6.30 6.37 6.22 6.32 0.4M
2021-07-14 6.48 6.48 6.28 6.30 1.2M
2021-07-13 6.61 6.61 6.44 6.48 1.0M
2021-07-12 6.50 6.62 6.50 6.62 0.8M
2021-07-09 6.48 6.50 6.35 6.49 1.3M
2021-07-08 6.68 6.68 6.49 6.50 1.8M
2021-07-07 6.78 6.86 6.66 6.69 0.7M
2021-07-06 6.85 6.85 6.74 6.77 3.1M
2021-07-05 6.81 6.99 6.70 6.70 2.0M
2021-07-02 6.58 6.80 6.50 6.80 2.5M
2021-07-01 6.50 6.59 6.44 6.57 0.7M
2021-06-30 6.64 6.64 6.43 6.45 0.9M
2021-06-29 6.60 6.69 6.51 6.57 0.6M
2021-06-28 6.45 6.70 6.41 6.50 1.3M
2021-06-25 6.35 6.45 6.34 6.36 0.5M
2021-06-24 6.44 6.46 6.35 6.35 3.3M
2021-06-23 6.50 6.53 6.41 6.45 1.3M
2021-06-22 6.60 6.61 6.50 6.50 3.0M
2021-06-21 6.65 6.65 6.50 6.51 1.7M
2021-06-18 6.60 6.78 6.57 6.72 1.8M
2021-06-17 6.77 6.77 6.63 6.68 2.1M
2021-06-16 7.00 7.04 6.80 6.80 5.1M
2021-06-15 7.01 7.05 6.90 7.00 2.0M
2021-06-14 7.10 7.15 6.98 7.00 2.0M
2021-06-11 7.02 7.15 7.02 7.10 0.7M
2021-06-10 7.02 7.13 6.99 7.03 1.8M
2021-06-09 7.09 7.14 6.97 7.02 1.4M
2021-06-08 7.23 7.23 7.00 7.08 2.2M
2021-06-07 6.99 7.24 6.94 7.20 3.4M
2021-06-04 6.85 6.93 6.80 6.90 5.1M
2021-06-03 7.00 7.09 6.90 6.96 2.4M
2021-06-02 6.90 7.10 6.85 7.00 3.8M
2021-06-01 7.47 7.50 6.92 6.92 13.0M
2021-05-31 7.38 7.42 7.26 7.41 1.7M
2021-05-28 7.30 7.43 7.14 7.40 3.4M
2021-05-27 7.40 7.48 7.20 7.23 3.2M
2021-05-26 7.16 7.40 7.00 7.40 8.9M
2021-05-25 7.00 7.22 6.93 7.00 3.5M
2021-05-24 7.00 7.01 6.81 6.96 2.2M
2021-05-21 7.00 7.30 6.93 7.04 12.3M
2021-05-20 6.62 7.11 6.62 7.11 10.0M
2021-05-19 6.69 6.72 6.56 6.61 0.5M
2021-05-18 6.60 6.77 6.47 6.69 2.9M
2021-05-17 6.50 6.70 6.50 6.56 0.9M
2021-05-14 6.72 6.72 6.40 6.52 3.7M
2021-05-12 6.83 6.91 6.60 6.84 2.2M
2021-05-11 7.01 7.04 6.74 6.80 4.8M
2021-05-10 6.97 7.08 6.94 7.05 4.2M
2021-05-07 6.81 6.97 6.75 6.87 3.5M
2021-05-06 7.03 7.14 6.60 6.70 6.0M
2021-05-05 6.56 6.95 6.50 6.91 4.6M
2021-05-04 6.80 7.09 6.38 6.58 9.5M
2021-05-03 6.80 6.86 6.60 6.69 3.6M
2021-04-30 6.45 6.95 6.45 6.80 15.3M
2021-04-29 6.06 6.37 6.03 6.35 10.3M
2021-04-28 6.00 6.14 5.91 6.01 5.2M
2021-04-27 5.62 6.08 5.62 5.98 9.8M
2021-04-26 5.30 5.64 5.28 5.60 6.0M
2021-04-23 5.26 5.39 5.26 5.27 1.0M
2021-04-22 5.51 5.52 5.21 5.27 2.5M
2021-04-21 5.40 5.56 5.35 5.41 4.0M
2021-04-20 5.22 5.40 5.20 5.32 5.5M
2021-04-19 5.12 5.25 5.12 5.22 1.7M
2021-04-16 5.31 5.46 5.06 5.10 4.3M
2021-04-15 4.60 5.19 4.55 5.14 4.9M
2021-04-14 4.53 4.58 4.53 4.57 0.2M
2021-04-13 4.55 4.57 4.50 4.55 0.5M
2021-04-12 4.67 4.67 4.54 4.55 0.4M
2021-04-08 4.78 4.83 4.66 4.67 0.4M
2021-04-07 4.62 4.69 4.61 4.62 0.3M
2021-04-06 4.54 4.58 4.53 4.55 0.2M
2021-04-05 4.54 4.67 4.54 4.54 0.5M
2021-03-31 4.54 4.58 4.50 4.54 0.2M
2021-03-30 4.80 4.80 4.54 4.55 0.2M
2021-03-29 4.54 4.64 4.50 4.57 0.4M
2021-03-26 4.58 4.60 4.56 4.56 0.1M
2021-03-25 4.54 4.67 4.54 4.58 0.4M
2021-03-24 4.61 4.61 4.53 4.54 0.6M
2021-03-23 4.61 4.74 4.60 4.63 1.3M
2021-03-22 4.75 4.75 4.56 4.62 0.4M
2021-03-19 4.70 4.72 4.66 4.70 0.3M
2021-03-18 4.80 4.80 4.65 4.71 0.3M
2021-03-17 4.65 4.70 4.61 4.67 0.2M
2021-03-16 4.55 4.80 4.55 4.65 0.4M
2021-03-15 4.78 4.78 4.50 4.60 1.0M
2021-03-12 4.89 4.89 4.80 4.80 0.5M
2021-03-11 4.90 4.90 4.62 4.85 0.6M
2021-03-10 4.65 4.90 4.60 4.76 1.5M
2021-03-09 4.53 4.95 4.34 4.60 1.4M
2021-03-08 5.12 5.12 4.50 4.53 2.5M
2021-03-05 5.10 5.15 4.97 5.00 2.2M
2021-03-04 4.94 5.23 4.94 5.15 2.9M
2021-03-03 5.25 5.26 4.90 4.94 1.5M
2021-03-02 5.14 5.28 5.12 5.18 2.6M
2021-03-01 5.10 5.18 5.02 5.10 2.2M
2021-02-26 4.90 5.09 4.84 4.96 1.6M
2021-02-24 5.08 5.08 4.76 4.90 1.8M
2021-02-23 5.12 5.15 5.00 5.08 2.0M
2021-02-22 4.86 5.16 4.86 5.12 3.8M
2021-02-19 4.65 4.81 4.57 4.74 2.7M
2021-02-18 4.49 4.56 4.48 4.50 0.4M
2021-02-17 4.57 4.57 4.36 4.41 0.3M
2021-02-16 4.50 4.62 4.50 4.57 0.4M
2021-02-15 4.40 4.46 4.36 4.42 0.4M
2021-02-11 4.56 4.56 4.40 4.42 0.3M
2021-02-10 4.32 4.53 4.25 4.51 0.8M
2021-02-09 4.39 4.41 4.30 4.32 0.7M
2021-02-08 4.20 4.32 4.20 4.26 0.6M
2021-02-05 4.26 4.30 4.18 4.24 2.6M
2021-02-04 4.41 4.45 4.28 4.30 1.0M
2021-02-03 4.50 4.50 4.41 4.41 0.4M
2021-02-02 4.52 4.60 4.48 4.50 0.8M
2021-02-01 4.34 4.50 4.30 4.45 1.4M
2021-01-29 4.36 4.38 4.26 4.29 0.9M
2021-01-28 4.41 4.44 4.30 4.32 1.1M
2021-01-27 4.52 4.57 4.25 4.51 2.4M
2021-01-26 4.97 4.99 4.52 4.57 2.7M
2021-01-25 4.90 4.98 4.90 4.92 0.4M
2021-01-22 4.90 4.90 4.87 4.88 0.5M
2021-01-21 5.01 5.12 4.88 4.90 1.2M
2021-01-20 4.98 4.98 4.92 4.96 0.6M
2021-01-19 4.90 5.00 4.85 4.96 1.6M
2021-01-18 5.00 5.00 4.82 4.88 3.4M
2021-01-15 5.10 5.15 5.03 5.03 1.5M
2021-01-14 5.03 5.13 5.02 5.05 1.4M
2021-01-13 5.17 5.17 5.09 5.09 0.8M
2021-01-12 5.08 5.20 5.07 5.10 1.1M
2021-01-11 5.20 5.20 5.01 5.06 6.2M
2021-01-08 5.50 5.60 5.35 5.35 2.1M
2021-01-07 5.35 5.55 5.30 5.50 3.4M
2021-01-06 5.52 5.58 5.01 5.25 3.4M
2021-01-05 5.50 5.80 5.44 5.48 4.7M
2021-01-04 5.06 5.46 5.06 5.37 3.5M