PHS Mining And Oil (PSMO)

PSMO
🏛️ Filipinas →
12,014.35
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
2022-12-29 10,709.47 10,808.92 10,693.30 10,808.92 0.0M
2022-12-28 10,607.55 10,707.40 10,607.55 10,705.30 0.0M
2022-12-27 10,570.27 10,635.44 10,532.34 10,559.46 0.0M
2022-12-23 10,599.07 10,619.66 10,519.97 10,559.66 0.0M
2022-12-22 10,654.66 10,705.28 10,562.15 10,599.76 0.0M
2022-12-21 10,311.08 10,650.14 10,311.08 10,639.61 0.0M
2022-12-20 10,168.53 10,306.13 10,155.05 10,275.60 0.0M
2022-12-19 10,192.68 10,236.40 10,097.76 10,160.49 0.0M
2022-12-16 10,331.61 10,331.61 10,132.93 10,165.83 0.0M
2022-12-15 10,473.28 10,524.04 10,303.10 10,398.57 0.0M
2022-12-14 10,435.39 10,542.41 10,414.27 10,469.48 0.0M
2022-12-13 10,605.05 10,683.31 10,363.61 10,438.53 0.0M
2022-12-12 10,636.66 10,692.76 10,577.10 10,577.10 0.0M
2022-12-09 10,537.46 10,649.67 10,537.46 10,576.38 0.0M
2022-12-07 10,455.70 10,555.09 10,442.73 10,510.37 0.0M
2022-12-06 10,263.22 10,469.36 10,247.71 10,422.91 0.0M
2022-12-05 10,438.07 10,494.35 10,258.53 10,275.91 0.0M
2022-12-02 10,579.52 10,667.44 10,371.00 10,403.27 0.0M
2022-12-01 10,350.98 10,587.28 10,346.92 10,551.92 0.0M
2022-11-29 10,246.52 10,295.04 10,125.94 10,223.02 0.0M
2022-11-28 9,904.23 10,264.62 9,904.23 10,264.62 0.0M
2022-11-25 9,823.02 9,941.28 9,772.75 9,850.06 0.0M
2022-11-24 9,828.73 9,991.43 9,724.11 9,811.30 0.0M
2022-11-23 9,752.50 9,853.54 9,740.99 9,802.22 0.0M
2022-11-22 9,875.83 9,936.91 9,659.78 9,682.51 0.0M
2022-11-21 9,856.62 9,901.80 9,732.31 9,856.08 0.0M
2022-11-18 9,881.22 9,903.42 9,756.26 9,845.23 0.0M
2022-11-17 9,737.11 9,903.49 9,737.11 9,837.12 0.0M
2022-11-16 9,865.39 10,046.20 9,849.78 9,849.78 0.0M
2022-11-15 9,595.46 9,832.09 9,595.46 9,756.36 0.0M
2022-11-14 9,718.12 9,814.09 9,613.96 9,613.96 0.0M
2022-11-11 9,664.70 9,764.83 9,645.04 9,658.55 0.0M
2022-11-10 9,311.46 9,492.38 9,311.46 9,466.69 0.0M
2022-11-09 9,673.34 9,673.34 9,357.76 9,357.76 0.0M
2022-11-08 9,868.15 9,943.70 9,619.43 9,619.43 0.0M
2022-11-07 9,968.28 10,065.76 9,846.19 9,846.19 0.0M
2022-11-04 9,954.19 10,060.77 9,920.24 9,949.17 0.0M
2022-11-03 9,732.02 9,954.72 9,685.97 9,954.72 0.0M
2022-11-02 9,893.61 9,995.04 9,752.38 9,763.57 0.0M
2022-10-28 10,062.71 10,062.71 9,799.19 9,802.95 0.0M
2022-10-27 10,074.44 10,119.85 10,012.62 10,060.46 0.0M
2022-10-26 10,305.38 10,305.38 10,054.50 10,054.50 0.0M
2022-10-25 10,701.04 10,715.29 10,581.29 10,608.79 0.0M
2022-10-24 10,699.44 10,806.57 10,616.02 10,671.87 0.0M
2022-10-21 10,721.76 10,728.13 10,651.48 10,687.08 0.0M
2022-10-20 10,774.89 10,796.17 10,566.28 10,669.25 0.0M
2022-10-19 10,735.49 10,808.69 10,721.02 10,763.22 0.0M
2022-10-18 10,764.42 10,815.49 10,675.49 10,753.08 0.0M
2022-10-17 10,538.40 10,713.28 10,538.40 10,651.20 0.0M
2022-10-14 10,480.55 10,590.15 10,416.94 10,511.73 0.0M
2022-10-13 10,447.77 10,524.43 10,345.81 10,353.79 0.0M
2022-10-12 10,474.36 10,532.83 10,413.83 10,413.83 0.0M
2022-10-11 10,457.68 10,515.51 10,427.17 10,459.91 0.0M
2022-10-10 10,677.02 10,677.02 10,448.81 10,490.02 0.0M
2022-10-07 10,767.30 10,770.89 10,535.17 10,692.44 0.0M
2022-10-06 10,715.30 10,875.11 10,715.30 10,768.11 0.0M
2022-10-05 10,749.94 11,073.33 10,749.94 10,778.07 0.0M
2022-10-04 10,448.94 10,702.85 10,448.94 10,699.39 0.0M
2022-10-03 10,386.23 10,414.42 10,283.61 10,312.40 0.0M
2022-09-30 10,503.18 10,503.18 10,326.02 10,455.68 0.0M
2022-09-29 10,533.29 10,651.66 10,529.20 10,575.30 0.0M
2022-09-28 10,807.11 10,820.61 10,364.95 10,383.67 0.0M
2022-09-27 11,043.80 11,043.80 10,678.20 10,808.44 0.0M
2022-09-23 11,075.76 11,256.47 11,075.76 11,134.98 0.0M
2022-09-22 11,258.68 11,258.68 11,097.87 11,112.50 0.0M
2022-09-21 11,261.97 11,332.84 11,233.92 11,276.63 0.0M
2022-09-20 11,195.31 11,323.43 11,195.31 11,256.33 0.0M
2022-09-19 11,321.47 11,323.99 11,163.74 11,211.66 0.0M
2022-09-16 11,413.34 11,435.97 11,277.51 11,277.51 0.1M
2022-09-15 11,401.32 11,549.57 11,376.55 11,469.45 0.0M
2022-09-14 11,388.63 11,460.29 11,286.59 11,455.45 0.0M
2022-09-13 11,688.84 11,712.61 11,544.24 11,581.41 0.0M
2022-09-12 11,719.56 11,784.23 11,600.32 11,617.44 0.0M
2022-09-09 11,486.91 11,703.08 11,486.91 11,622.09 0.0M
2022-09-08 11,580.51 11,677.09 11,500.13 11,516.61 0.0M
2022-09-07 11,855.00 11,878.54 11,575.47 11,577.06 0.0M
2022-09-06 11,693.91 11,858.10 11,693.91 11,847.99 0.0M
2022-09-05 11,642.26 11,804.58 11,522.38 11,559.85 0.0M
2022-09-02 11,720.89 11,783.37 11,602.59 11,643.81 0.0M
2022-09-01 11,636.80 11,724.12 11,378.62 11,724.12 0.0M
2022-08-31 11,743.12 11,781.07 11,631.58 11,631.58 0.0M
2022-08-30 11,664.85 11,788.46 11,639.76 11,752.30 0.0M
2022-08-26 11,872.36 11,926.86 11,797.77 11,814.88 0.0M
2022-08-25 11,955.90 11,991.98 11,867.62 11,901.95 0.0M
2022-08-24 11,769.85 12,042.00 11,769.85 11,949.41 0.0M
2022-08-23 12,076.60 12,125.42 11,781.67 11,781.67 0.1M
2022-08-22 12,350.77 12,350.77 12,123.12 12,132.80 0.0M
2022-08-19 11,956.43 12,372.74 11,956.43 12,325.37 0.1M
2022-08-18 11,997.05 12,004.67 11,910.48 11,921.01 0.0M
2022-08-17 11,865.49 12,105.33 11,865.49 12,076.96 0.1M
2022-08-16 11,785.98 11,927.28 11,649.97 11,919.94 0.0M
2022-08-15 11,681.30 11,831.53 11,576.30 11,821.01 0.0M
2022-08-12 11,633.23 11,779.76 11,565.89 11,693.36 0.0M
2022-08-11 11,424.53 11,598.54 11,424.53 11,598.54 0.0M
2022-08-10 11,235.79 11,392.86 11,233.54 11,355.66 0.0M
2022-08-09 11,196.55 11,239.05 11,152.54 11,226.80 0.0M
2022-08-08 11,384.43 11,384.43 11,169.20 11,237.42 0.0M
2022-08-05 11,665.42 11,675.51 11,360.52 11,439.10 0.1M
2022-08-04 11,605.69 11,691.94 11,534.61 11,609.09 0.0M
2022-08-03 11,547.46 11,610.10 11,471.87 11,588.62 0.0M
2022-08-02 11,455.07 11,779.20 11,455.07 11,717.76 0.0M
2022-08-01 11,554.71 11,702.20 11,347.28 11,407.98 0.0M
2022-07-29 11,499.15 11,559.10 11,383.27 11,442.61 0.0M
2022-07-28 11,416.23 11,480.93 11,351.06 11,466.31 0.0M
2022-07-27 11,294.41 11,451.68 11,241.02 11,312.30 0.0M
2022-07-26 11,223.09 11,354.82 11,191.04 11,281.96 0.0M
2022-07-25 11,258.65 11,258.65 11,078.96 11,255.39 0.0M
2022-07-22 11,405.16 11,410.55 11,220.71 11,248.96 0.0M
2022-07-21 11,238.43 11,457.71 11,238.43 11,419.39 0.0M
2022-07-20 10,974.82 11,215.25 10,974.82 11,201.53 0.0M
2022-07-19 10,772.64 10,997.09 10,772.64 10,932.83 0.0M
2022-07-18 10,691.08 10,741.93 10,618.16 10,660.65 0.0M
2022-07-15 10,984.11 10,984.11 10,704.17 10,723.85 0.1M
2022-07-14 11,068.23 11,099.48 10,952.84 11,077.48 0.0M
2022-07-13 11,133.86 11,229.81 10,987.96 11,122.59 0.0M
2022-07-12 10,993.36 11,101.34 10,910.08 11,096.17 0.0M
2022-07-11 11,082.45 11,125.76 10,917.44 10,990.97 0.0M
2022-07-08 10,981.38 11,119.46 10,933.78 11,050.35 0.0M
2022-07-07 11,257.70 11,265.22 10,942.96 10,942.96 0.0M
2022-07-06 11,308.80 11,373.93 11,143.41 11,143.41 0.0M
2022-07-05 11,269.72 11,439.37 11,264.87 11,304.05 0.0M
2022-07-04 11,319.18 11,344.29 11,137.52 11,176.00 0.0M
2022-07-01 11,196.83 11,390.98 11,054.71 11,322.50 0.0M
2022-06-30 11,155.37 11,235.17 11,016.80 11,235.17 0.0M
2022-06-29 11,039.18 11,198.27 11,011.50 11,134.46 0.0M
2022-06-28 10,709.45 11,051.52 10,701.56 11,036.30 0.0M
2022-06-27 10,791.26 10,850.71 10,670.88 10,717.65 0.0M
2022-06-24 10,933.24 11,049.21 10,818.87 10,862.61 0.0M
2022-06-23 11,411.06 11,411.06 10,912.66 10,945.02 0.0M
2022-06-22 11,516.95 11,560.38 11,399.17 11,399.17 0.0M
2022-06-21 11,530.26 11,621.45 11,463.58 11,493.39 0.0M
2022-06-20 11,595.02 11,611.25 11,404.66 11,470.63 0.0M
2022-06-17 11,680.99 11,680.99 11,426.37 11,584.96 0.0M
2022-06-16 11,716.51 11,772.57 11,620.18 11,681.98 0.0M
2022-06-15 11,525.61 11,850.34 11,525.61 11,588.35 0.0M
2022-06-14 11,322.85 11,624.43 11,318.56 11,624.43 0.0M
2022-06-13 11,712.81 11,712.81 11,443.77 11,543.49 0.0M
2022-06-10 12,131.47 12,131.47 11,852.05 11,856.56 0.0M
2022-06-09 12,410.32 12,410.32 12,203.00 12,269.82 0.0M
2022-06-08 12,488.85 12,495.38 12,353.23 12,422.28 0.0M
2022-06-07 12,247.75 12,489.08 12,246.24 12,431.34 0.0M
2022-06-06 12,469.13 12,469.13 12,137.09 12,198.31 0.0M
2022-06-03 12,264.79 12,483.55 12,264.79 12,466.02 0.0M
2022-06-02 12,072.38 12,213.55 12,020.53 12,188.47 0.0M
2022-06-01 12,000.04 12,082.21 11,888.04 12,033.86 0.0M
2022-05-31 11,922.55 12,043.56 11,920.22 11,920.22 0.0M
2022-05-30 11,755.86 11,907.05 11,755.86 11,897.99 0.0M
2022-05-27 11,623.55 11,705.15 11,593.65 11,654.50 0.0M
2022-05-26 11,724.79 11,739.92 11,568.08 11,592.20 0.0M
2022-05-25 11,758.03 11,758.03 11,603.09 11,730.05 0.0M
2022-05-24 11,754.06 11,818.83 11,722.44 11,780.86 0.0M
2022-05-23 11,709.14 11,836.42 11,636.89 11,759.15 0.0M
2022-05-20 11,439.51 11,686.70 11,439.51 11,686.70 0.0M
2022-05-19 11,113.89 11,373.39 11,027.43 11,359.18 0.0M
2022-05-18 10,977.06 11,285.52 10,977.06 11,201.53 0.0M
2022-05-17 10,852.85 10,938.88 10,827.27 10,904.47 0.0M
2022-05-16 10,784.95 10,975.37 10,784.95 10,833.60 0.0M
2022-05-13 10,908.62 10,933.37 10,647.63 10,749.61 0.0M
2022-05-12 11,034.56 11,040.69 10,886.78 10,973.05 0.0M
2022-05-11 10,838.74 11,094.08 10,838.74 10,999.39 0.0M
2022-05-10 11,647.76 11,650.65 10,577.78 10,717.44 0.1M
2022-05-06 11,497.65 11,701.58 11,497.65 11,607.42 0.0M
2022-05-05 11,360.07 11,805.44 11,360.07 11,769.57 0.0M
2022-05-04 11,402.04 11,465.68 11,233.07 11,260.58 0.0M
2022-05-02 11,405.92 11,567.16 11,359.00 11,475.71 0.0M
2022-04-29 11,670.20 11,752.40 11,420.62 11,524.76 0.0M
2022-04-28 11,592.81 11,852.34 11,547.94 11,636.26 0.0M
2022-04-27 11,922.13 11,922.13 11,481.74 11,490.43 0.0M
2022-04-26 12,028.88 12,028.88 11,800.43 11,941.73 0.0M
2022-04-25 12,418.46 12,418.46 11,983.40 12,009.33 0.0M
2022-04-22 12,709.08 12,730.45 12,591.01 12,659.75 0.0M
2022-04-21 12,508.93 12,788.37 12,476.48 12,741.04 0.0M
2022-04-20 12,543.66 12,571.62 12,443.24 12,489.67 0.0M
2022-04-19 12,388.19 12,568.67 12,340.75 12,547.00 0.0M
2022-04-18 12,214.96 12,366.12 12,149.32 12,290.64 0.0M
2022-04-13 12,129.98 12,217.61 12,100.47 12,217.61 0.0M
2022-04-12 12,321.24 12,321.24 12,129.27 12,172.43 0.0M
2022-04-11 12,338.02 12,349.86 12,161.02 12,349.86 0.0M
2022-04-08 12,292.56 12,460.14 12,283.48 12,430.18 0.0M
2022-04-07 12,576.85 12,645.87 12,245.83 12,257.61 0.0M
2022-04-06 12,617.48 12,650.57 12,537.69 12,541.67 0.0M
2022-04-05 12,576.93 12,640.28 12,479.69 12,570.41 0.0M
2022-04-04 12,383.84 12,609.16 12,332.35 12,557.48 0.0M
2022-04-01 12,459.67 12,494.77 12,318.97 12,379.86 0.0M
2022-03-31 12,396.76 12,498.31 12,362.56 12,440.47 0.0M
2022-03-30 12,272.63 12,485.18 12,259.44 12,393.52 0.0M
2022-03-29 12,770.01 12,770.01 12,230.63 12,260.05 0.0M
2022-03-28 12,861.85 12,909.47 12,713.77 12,769.23 0.0M
2022-03-25 13,008.77 13,096.69 12,824.11 12,881.49 0.0M
2022-03-24 12,544.12 12,954.99 12,544.12 12,954.99 0.1M
2022-03-23 12,234.63 12,363.07 12,179.15 12,346.97 0.0M
2022-03-22 12,321.33 12,361.00 12,112.76 12,270.32 0.0M
2022-03-21 12,539.71 12,587.50 12,230.00 12,318.70 0.0M
2022-03-18 11,994.68 12,597.91 11,949.26 12,597.91 0.1M
2022-03-17 11,983.65 12,236.21 11,892.29 11,916.61 0.0M
2022-03-16 11,989.34 12,362.23 11,847.02 12,073.80 0.0M
2022-03-15 12,228.06 12,228.06 11,323.15 11,812.89 0.1M
2022-03-14 12,737.57 12,776.20 12,236.04 12,266.56 0.1M
2022-03-11 13,346.58 13,439.09 12,816.14 12,863.57 0.2M
2022-03-10 13,000.83 13,513.41 12,683.80 13,483.12 0.2M
2022-03-09 14,702.52 14,702.52 13,545.01 13,709.15 0.2M
2022-03-08 14,623.15 14,875.58 14,577.72 14,713.61 0.3M
2022-03-07 13,570.81 14,255.65 13,461.60 14,199.22 0.3M
2022-03-04 13,363.34 13,534.43 13,145.11 13,327.07 0.1M
2022-03-03 12,851.45 13,303.19 12,851.45 13,273.44 0.2M
2022-03-02 12,588.80 12,879.70 12,588.80 12,661.68 0.1M
2022-03-01 12,196.70 12,546.96 12,196.70 12,482.70 0.1M
2022-02-28 12,078.77 12,232.74 11,943.75 12,232.74 0.1M
2022-02-24 11,807.57 12,105.42 11,611.64 11,903.24 0.2M
2022-02-23 11,960.30 12,040.35 11,863.97 11,887.41 0.1M
2022-02-22 11,659.04 11,906.00 11,649.85 11,873.14 0.1M
2022-02-21 11,521.27 11,686.71 11,476.37 11,656.32 0.1M
2022-02-18 11,423.08 11,546.70 11,423.08 11,512.85 0.2M
2022-02-17 11,347.63 11,467.20 11,292.45 11,383.43 0.1M
2022-02-16 11,196.51 11,368.28 11,196.51 11,359.29 0.1M
2022-02-15 10,961.74 11,208.29 10,953.96 11,176.38 0.1M
2022-02-14 10,940.61 10,960.90 10,822.89 10,923.64 0.0M
2022-02-11 11,121.82 11,121.82 10,949.71 10,951.40 0.0M
2022-02-10 10,817.79 11,058.08 10,811.02 11,058.08 0.1M
2022-02-09 10,778.69 10,868.47 10,778.49 10,801.36 0.0M
2022-02-08 10,671.76 10,856.95 10,671.76 10,748.81 0.1M
2022-02-07 10,630.14 10,722.25 10,583.72 10,640.45 0.1M
2022-02-04 10,346.66 10,552.75 10,335.84 10,552.75 0.1M
2022-02-03 10,412.50 10,495.02 10,326.48 10,346.72 0.0M
2022-02-02 10,289.11 10,433.16 10,289.11 10,396.06 0.0M
2022-01-31 10,203.49 10,395.22 10,203.49 10,285.12 0.0M
2022-01-28 10,171.56 10,248.21 10,134.43 10,189.02 0.0M
2022-01-27 10,419.68 10,455.41 10,205.86 10,207.68 0.0M
2022-01-26 10,304.63 10,472.79 10,304.63 10,415.23 0.1M
2022-01-25 10,273.20 10,346.90 10,209.59 10,300.44 0.0M
2022-01-24 10,537.89 10,562.06 10,311.57 10,402.25 0.0M
2022-01-21 10,632.36 10,634.11 10,512.67 10,530.88 0.1M
2022-01-20 10,355.96 10,626.26 10,355.96 10,605.14 0.1M
2022-01-19 10,243.90 10,288.09 10,147.33 10,271.51 0.0M
2022-01-18 10,387.63 10,387.63 10,204.32 10,249.94 0.1M
2022-01-17 10,106.26 10,322.59 10,106.26 10,318.83 0.1M
2022-01-14 10,112.50 10,154.52 10,040.64 10,087.09 0.0M
2022-01-13 9,932.87 10,141.24 9,932.87 10,082.12 0.1M
2022-01-12 9,593.84 9,882.07 9,593.84 9,860.75 0.0M
2022-01-11 9,668.82 9,710.93 9,536.39 9,536.39 0.0M
2022-01-10 9,520.17 9,676.61 9,464.06 9,668.82 0.0M
2022-01-07 9,714.65 9,780.40 9,483.35 9,524.90 0.0M
2022-01-06 9,778.93 9,778.93 9,614.66 9,689.78 0.0M
2022-01-05 9,768.74 9,907.66 9,672.19 9,789.47 0.0M
2022-01-03 9,656.70 9,788.60 9,656.70 9,715.68 0.0M