PHS Property (PSPR)

PSPR
🏛️ Filipinas →
2,325.34
Última Actualización: 2025-09-29
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 3,222.00 3,222.00 3,153.65 3,219.68 0.1M
2021-12-29 3,200.71 3,259.51 3,179.91 3,259.51 0.1M
2021-12-28 3,195.91 3,226.03 3,190.67 3,190.67 0.1M
2021-12-27 3,205.81 3,207.61 3,183.57 3,194.80 0.0M
2021-12-24 3,223.99 3,227.05 3,185.21 3,191.92 0.0M
2021-12-23 3,179.98 3,225.20 3,157.34 3,225.20 0.1M
2021-12-22 3,183.62 3,197.08 3,128.54 3,156.21 0.0M
2021-12-21 3,208.11 3,215.60 3,176.51 3,176.51 0.0M
2021-12-20 3,218.82 3,230.75 3,172.72 3,203.54 0.0M
2021-12-17 3,201.74 3,229.64 3,182.35 3,229.64 0.1M
2021-12-16 3,165.28 3,202.02 3,149.94 3,201.87 0.1M
2021-12-15 3,241.34 3,242.58 3,157.15 3,184.46 0.1M
2021-12-14 3,319.66 3,319.66 3,224.75 3,260.91 0.0M
2021-12-13 3,237.90 3,280.12 3,233.89 3,268.14 0.0M
2021-12-10 3,270.86 3,270.86 3,223.06 3,233.90 0.0M
2021-12-09 3,256.10 3,275.51 3,239.77 3,265.44 0.0M
2021-12-07 3,261.87 3,271.01 3,231.33 3,267.92 0.0M
2021-12-06 3,215.00 3,255.22 3,200.80 3,252.83 0.0M
2021-12-03 3,171.10 3,219.51 3,171.10 3,216.71 0.1M
2021-12-02 3,129.77 3,207.16 3,129.38 3,143.94 0.1M
2021-12-01 3,276.92 3,279.91 3,117.75 3,131.87 0.1M
2021-11-29 3,259.90 3,304.32 3,141.62 3,297.13 0.2M
2021-11-26 3,346.41 3,358.66 3,310.05 3,324.31 0.1M
2021-11-25 3,363.03 3,387.68 3,333.27 3,387.68 0.0M
2021-11-24 3,348.47 3,401.09 3,322.85 3,401.09 0.1M
2021-11-23 3,297.59 3,369.62 3,291.20 3,361.91 0.0M
2021-11-22 3,314.08 3,329.44 3,270.12 3,329.44 0.0M
2021-11-19 3,303.94 3,334.36 3,275.83 3,334.36 0.0M
2021-11-18 3,314.77 3,337.12 3,296.19 3,322.60 0.0M
2021-11-17 3,324.60 3,348.26 3,308.23 3,312.63 0.0M
2021-11-16 3,347.84 3,347.84 3,304.05 3,338.36 0.1M
2021-11-15 3,362.75 3,362.75 3,327.59 3,339.77 0.0M
2021-11-12 3,310.82 3,377.08 3,306.58 3,377.08 0.0M
2021-11-11 3,342.13 3,354.76 3,307.10 3,312.74 0.0M
2021-11-10 3,381.29 3,404.03 3,333.76 3,358.06 0.0M
2021-11-09 3,382.28 3,382.28 3,344.73 3,380.12 0.1M
2021-11-08 3,351.89 3,395.34 3,342.33 3,383.96 0.1M
2021-11-05 3,260.73 3,368.45 3,233.54 3,349.33 0.1M
2021-11-04 3,245.90 3,259.72 3,216.02 3,242.24 0.0M
2021-11-03 3,151.53 3,238.44 3,151.53 3,238.44 0.0M
2021-11-02 3,146.13 3,191.57 3,136.32 3,136.32 131.1M
2021-10-29 3,168.68 3,200.54 3,113.50 3,118.89 0.1M
2021-10-28 3,241.43 3,244.17 3,158.36 3,164.70 0.1M
2021-10-27 3,233.05 3,273.56 3,233.05 3,251.14 0.0M
2021-10-26 3,281.61 3,282.54 3,232.04 3,232.04 0.1M
2021-10-25 3,353.31 3,353.31 3,264.80 3,272.16 0.1M
2021-10-22 3,366.44 3,366.44 3,332.32 3,354.58 0.0M
2021-10-21 3,373.44 3,389.67 3,344.74 3,368.89 0.1M
2021-10-20 3,344.40 3,370.63 3,326.75 3,370.63 0.1M
2021-10-19 3,383.38 3,411.37 3,336.13 3,355.23 0.1M
2021-10-18 3,310.57 3,382.77 3,283.28 3,377.20 0.1M
2021-10-15 3,313.61 3,332.91 3,272.13 3,330.18 0.1M
2021-10-14 3,288.98 3,325.06 3,288.98 3,321.18 0.1M
2021-10-13 3,234.12 3,256.15 3,200.68 3,256.15 0.1M
2021-10-12 3,228.00 3,251.15 3,208.70 3,238.15 0.1M
2021-10-11 3,081.60 3,229.50 3,080.00 3,229.50 0.1M
2021-10-08 3,074.96 3,131.48 3,061.85 3,061.85 0.1M
2021-10-07 3,080.80 3,096.97 3,054.62 3,067.33 0.0M
2021-10-06 3,006.28 3,085.66 3,006.28 3,073.38 0.1M
2021-10-05 3,002.83 3,019.48 2,989.65 3,002.62 0.0M
2021-10-04 2,997.46 3,021.95 2,994.26 3,005.49 0.0M
2021-10-01 3,015.55 3,046.28 2,989.88 2,989.88 0.0M
2021-09-30 3,049.05 3,049.05 3,005.34 3,024.21 0.1M
2021-09-29 3,021.95 3,048.35 3,000.25 3,048.35 0.1M
2021-09-28 3,036.98 3,038.14 3,000.11 3,030.28 0.1M
2021-09-27 3,055.31 3,058.29 3,022.41 3,029.96 0.1M
2021-09-24 3,037.90 3,064.81 3,037.90 3,055.31 0.1M
2021-09-23 3,011.63 3,050.44 3,011.47 3,020.77 0.1M
2021-09-22 3,024.64 3,037.55 2,992.46 2,992.46 0.1M
2021-09-21 2,978.57 3,023.67 2,974.28 3,018.64 0.1M
2021-09-20 3,042.36 3,042.36 2,989.53 2,996.94 0.1M
2021-09-17 3,071.05 3,075.58 3,013.35 3,039.91 0.2M
2021-09-16 3,051.11 3,075.79 3,032.72 3,075.79 0.1M
2021-09-15 3,076.70 3,102.26 2,998.37 3,009.65 0.1M
2021-09-14 3,085.97 3,117.82 3,076.54 3,076.54 0.1M
2021-09-13 3,105.94 3,121.17 3,085.50 3,085.50 0.1M
2021-09-10 3,099.18 3,123.71 3,086.33 3,107.99 0.1M
2021-09-09 3,089.60 3,103.24 3,071.95 3,102.93 0.1M
2021-09-08 3,076.60 3,102.48 3,046.52 3,102.48 0.0M
2021-09-07 3,113.14 3,113.14 3,073.31 3,086.71 0.1M
2021-09-06 3,078.51 3,096.24 3,076.26 3,076.83 0.1M
2021-09-03 3,092.53 3,092.53 3,053.18 3,075.91 0.1M
2021-09-02 3,074.13 3,096.92 3,065.98 3,068.07 0.1M
2021-09-01 3,081.72 3,108.07 3,042.76 3,042.76 0.1M
2021-08-31 3,101.36 3,116.15 2,996.38 3,094.98 0.1M
2021-08-27 3,111.37 3,120.13 3,083.64 3,093.92 0.1M
2021-08-26 3,139.98 3,147.27 3,119.10 3,143.19 0.1M
2021-08-25 3,075.91 3,147.38 3,054.88 3,147.38 0.1M
2021-08-24 3,090.61 3,090.61 3,044.14 3,073.39 0.0M
2021-08-23 3,145.82 3,149.78 3,043.07 3,043.07 0.0M
2021-08-20 3,161.41 3,176.56 3,119.67 3,119.67 0.1M
2021-08-19 3,139.87 3,159.95 3,108.05 3,159.95 0.0M
2021-08-18 3,067.31 3,141.06 3,066.49 3,141.06 0.0M
2021-08-17 3,034.99 3,085.63 3,034.99 3,060.28 0.1M
2021-08-16 2,996.78 3,025.20 2,994.38 3,022.30 0.1M
2021-08-13 3,047.33 3,090.39 2,936.50 2,936.50 0.1M
2021-08-12 3,141.54 3,141.54 3,035.61 3,055.03 0.1M
2021-08-11 3,076.30 3,153.93 3,075.22 3,153.93 0.1M
2021-08-10 3,088.68 3,090.06 3,051.47 3,070.85 0.1M
2021-08-09 2,995.24 3,086.53 2,984.13 3,086.53 0.0M
2021-08-06 3,024.75 3,024.75 2,977.82 2,977.82 0.1M
2021-08-05 3,084.80 3,084.80 2,990.88 2,996.97 0.1M
2021-08-04 3,084.89 3,102.66 3,055.87 3,078.05 0.1M
2021-08-03 3,022.39 3,081.41 2,970.66 3,081.41 0.1M
2021-08-02 2,948.20 3,019.48 2,948.20 3,019.48 0.0M
2021-07-30 3,106.90 3,106.90 2,934.57 2,934.57 0.1M
2021-07-29 3,077.73 3,120.29 3,050.58 3,088.40 0.1M
2021-07-28 3,097.73 3,097.73 3,021.79 3,074.79 0.1M
2021-07-27 2,981.77 3,098.14 2,979.57 3,098.14 0.1M
2021-07-26 3,036.51 3,051.88 2,980.83 2,980.83 0.1M
2021-07-23 3,136.64 3,147.75 3,035.38 3,042.54 0.1M
2021-07-22 3,096.28 3,168.40 3,096.28 3,107.00 0.1M
2021-07-21 3,131.02 3,139.25 3,069.87 3,085.73 0.1M
2021-07-19 3,172.90 3,172.90 3,093.10 3,104.36 0.2M
2021-07-16 3,220.74 3,237.43 3,164.32 3,200.36 0.2M
2021-07-15 3,242.80 3,244.03 3,201.49 3,202.33 0.1M
2021-07-14 3,251.22 3,268.23 3,222.40 3,234.87 0.1M
2021-07-13 3,318.52 3,318.52 3,250.84 3,250.84 0.1M
2021-07-12 3,294.71 3,332.07 3,294.71 3,325.95 0.1M
2021-07-09 3,317.87 3,317.87 3,237.52 3,294.23 0.1M
2021-07-08 3,354.53 3,369.51 3,335.23 3,335.23 0.1M
2021-07-07 3,369.19 3,376.25 3,338.28 3,351.95 0.1M
2021-07-06 3,421.37 3,423.29 3,362.66 3,368.25 0.1M
2021-07-05 3,376.45 3,403.40 3,369.48 3,403.40 0.1M
2021-07-02 3,367.11 3,375.14 3,337.87 3,375.14 0.2M
2021-07-01 3,346.87 3,393.17 3,346.87 3,357.08 0.1M
2021-06-30 3,363.34 3,377.38 3,321.71 3,321.71 0.1M
2021-06-29 3,406.33 3,409.07 3,356.23 3,380.83 0.2M
2021-06-28 3,417.75 3,421.03 3,375.35 3,404.11 0.2M
2021-06-25 3,396.30 3,416.25 3,382.62 3,415.61 0.1M
2021-06-24 3,410.82 3,410.82 3,375.96 3,393.63 0.1M
2021-06-23 3,359.77 3,412.18 3,359.77 3,412.18 0.1M
2021-06-22 3,332.24 3,393.00 3,322.06 3,351.88 0.1M
2021-06-21 3,293.56 3,341.68 3,268.67 3,332.08 0.1M
2021-06-18 3,359.48 3,362.37 3,293.30 3,293.30 0.1M
2021-06-17 3,434.74 3,434.74 3,358.59 3,360.71 0.1M
2021-06-16 3,418.23 3,452.43 3,399.96 3,448.94 0.1M
2021-06-15 3,388.47 3,429.14 3,371.95 3,429.14 0.1M
2021-06-14 3,421.31 3,421.31 3,368.97 3,403.21 0.2M
2021-06-11 3,418.65 3,433.73 3,389.73 3,423.36 0.1M
2021-06-10 3,457.95 3,459.49 3,413.76 3,418.77 0.2M
2021-06-09 3,362.02 3,451.21 3,361.98 3,448.10 0.1M
2021-06-08 3,337.12 3,361.61 3,318.48 3,361.61 0.1M
2021-06-07 3,365.60 3,365.60 3,312.45 3,328.92 0.1M
2021-06-04 3,363.19 3,363.19 3,315.88 3,352.01 0.1M
2021-06-03 3,414.72 3,414.72 3,346.80 3,377.71 0.1M
2021-06-02 3,273.76 3,443.39 3,273.76 3,420.50 0.4M
2021-06-01 3,225.86 3,276.15 3,178.69 3,276.15 0.1M
2021-05-31 3,280.21 3,282.68 3,196.35 3,225.42 0.1M
2021-05-28 3,218.13 3,298.34 3,207.12 3,273.72 0.2M
2021-05-27 3,069.84 3,239.24 3,065.85 3,239.24 0.9M
2021-05-26 2,979.97 3,073.03 2,969.31 3,052.00 0.2M
2021-05-25 2,959.93 2,970.07 2,950.39 2,962.65 0.1M
2021-05-24 2,974.20 2,982.86 2,944.49 2,950.39 0.1M
2021-05-21 2,984.97 3,000.93 2,950.75 3,000.93 0.1M
2021-05-20 3,008.11 3,010.03 2,983.23 2,990.32 0.1M
2021-05-19 3,023.17 3,025.13 2,970.24 2,996.59 0.1M
2021-05-18 3,002.91 3,043.22 2,996.78 3,013.77 0.1M
2021-05-17 2,953.81 3,054.72 2,942.24 3,054.72 0.1M
2021-05-14 3,011.32 3,011.32 2,908.26 2,948.41 0.2M
2021-05-12 3,054.64 3,054.64 2,971.48 2,971.48 0.1M
2021-05-11 3,042.93 3,062.98 3,022.61 3,056.86 0.2M
2021-05-10 3,052.30 3,073.91 3,048.07 3,048.07 0.1M
2021-05-07 3,063.67 3,071.44 3,036.17 3,044.26 0.1M
2021-05-06 3,039.43 3,074.24 3,011.72 3,074.24 0.1M
2021-05-05 3,051.04 3,056.07 3,027.27 3,029.91 0.1M
2021-05-04 3,093.84 3,095.26 3,049.82 3,049.82 0.1M
2021-05-03 3,086.17 3,109.41 3,074.65 3,074.65 0.1M
2021-04-30 3,147.10 3,155.00 3,077.94 3,077.94 0.1M
2021-04-29 3,128.51 3,166.93 3,123.50 3,166.93 0.1M
2021-04-28 3,095.84 3,145.09 3,095.08 3,143.94 0.1M
2021-04-27 3,110.28 3,130.10 3,086.55 3,086.55 0.1M
2021-04-26 3,130.40 3,130.40 3,070.67 3,117.61 0.1M
2021-04-23 3,140.59 3,140.59 3,101.48 3,108.51 0.1M
2021-04-22 3,159.58 3,162.34 3,104.62 3,129.71 0.1M
2021-04-21 3,198.54 3,198.54 3,136.11 3,136.11 0.1M
2021-04-20 3,181.25 3,203.25 3,171.32 3,203.25 0.1M
2021-04-19 3,188.24 3,202.42 3,170.95 3,182.54 0.1M
2021-04-16 3,253.10 3,253.10 3,198.99 3,199.31 0.1M
2021-04-15 3,198.88 3,245.68 3,181.33 3,245.68 0.1M
2021-04-14 3,202.58 3,202.58 3,157.29 3,201.14 0.1M
2021-04-13 3,246.61 3,246.61 3,161.68 3,179.21 0.1M
2021-04-12 3,276.63 3,276.63 3,193.19 3,238.33 0.1M
2021-04-08 3,292.65 3,295.75 3,253.67 3,253.67 0.1M
2021-04-07 3,235.77 3,312.83 3,235.77 3,312.83 0.1M
2021-04-06 3,231.04 3,241.27 3,221.53 3,231.41 0.1M
2021-04-05 3,221.42 3,271.69 3,193.03 3,202.55 0.0M
2021-03-31 3,276.18 3,281.69 3,211.92 3,211.92 0.1M
2021-03-30 3,322.94 3,342.91 3,268.42 3,279.42 0.0M
2021-03-29 3,228.17 3,371.06 3,206.35 3,349.41 0.1M
2021-03-26 3,277.51 3,290.76 3,250.69 3,276.96 0.1M
2021-03-25 3,244.70 3,305.89 3,244.70 3,273.53 0.1M
2021-03-24 3,187.82 3,233.40 3,168.08 3,233.40 0.0M
2021-03-23 3,146.62 3,206.64 3,144.03 3,197.65 0.0M
2021-03-22 3,162.36 3,194.52 3,129.28 3,141.08 0.1M
2021-03-19 3,329.80 3,329.80 3,184.33 3,184.33 0.1M
2021-03-18 3,268.02 3,350.30 3,268.02 3,333.76 0.0M
2021-03-17 3,285.26 3,306.64 3,254.03 3,262.47 0.1M
2021-03-16 3,275.42 3,315.17 3,265.73 3,279.56 0.1M
2021-03-15 3,351.93 3,358.42 3,263.77 3,283.71 0.1M
2021-03-12 3,385.27 3,399.30 3,355.84 3,380.24 0.0M
2021-03-11 3,380.03 3,380.03 3,334.76 3,377.20 0.0M
2021-03-10 3,360.09 3,419.50 3,351.10 3,374.64 0.1M
2021-03-09 3,379.42 3,406.77 3,321.14 3,363.08 0.1M
2021-03-08 3,467.12 3,468.19 3,383.84 3,389.87 0.1M
2021-03-05 3,479.90 3,486.77 3,425.63 3,479.81 0.0M
2021-03-04 3,501.22 3,502.02 3,464.72 3,477.62 0.0M
2021-03-03 3,515.40 3,529.30 3,489.68 3,522.96 0.0M
2021-03-02 3,491.27 3,528.26 3,472.80 3,528.26 0.1M
2021-03-01 3,474.13 3,514.83 3,435.22 3,490.61 0.1M
2021-02-26 3,372.88 3,507.75 3,329.22 3,457.14 0.1M
2021-02-24 3,398.94 3,428.54 3,373.01 3,384.71 0.1M
2021-02-23 3,414.70 3,417.46 3,390.48 3,396.97 0.1M
2021-02-22 3,446.96 3,468.95 3,416.20 3,416.20 0.1M
2021-02-19 3,456.04 3,463.69 3,424.53 3,445.68 0.1M
2021-02-18 3,524.89 3,524.89 3,443.97 3,443.97 0.1M
2021-02-17 3,548.99 3,554.49 3,522.66 3,533.62 0.1M
2021-02-16 3,535.69 3,584.92 3,532.94 3,584.92 0.1M
2021-02-15 3,548.86 3,570.46 3,524.30 3,524.30 0.1M
2021-02-11 3,591.35 3,592.09 3,552.84 3,552.84 0.1M
2021-02-10 3,577.72 3,637.01 3,577.72 3,603.92 0.1M
2021-02-09 3,587.80 3,599.47 3,572.28 3,572.28 0.1M
2021-02-08 3,613.69 3,613.69 3,574.28 3,587.69 0.1M
2021-02-05 3,508.12 3,600.77 3,469.20 3,600.77 0.1M
2021-02-04 3,490.74 3,518.47 3,444.87 3,518.47 0.1M
2021-02-03 3,539.09 3,539.33 3,462.12 3,500.89 0.1M
2021-02-02 3,514.41 3,534.44 3,494.97 3,514.47 0.1M
2021-02-01 3,363.60 3,527.15 3,349.49 3,527.15 0.1M
2021-01-29 3,473.54 3,483.77 3,372.87 3,372.87 0.1M
2021-01-28 3,468.13 3,528.41 3,445.86 3,478.04 0.1M
2021-01-27 3,545.68 3,546.69 3,475.10 3,475.10 0.1M
2021-01-26 3,583.52 3,583.95 3,531.74 3,562.38 0.1M
2021-01-25 3,551.77 3,609.27 3,549.21 3,609.27 0.1M
2021-01-22 3,614.77 3,616.88 3,529.55 3,568.11 0.1M
2021-01-21 3,626.28 3,640.96 3,600.29 3,626.60 0.1M
2021-01-20 3,641.60 3,649.95 3,588.53 3,617.20 0.1M
2021-01-19 3,660.28 3,660.28 3,634.08 3,646.49 0.1M
2021-01-18 3,683.56 3,688.44 3,641.10 3,661.48 0.1M
2021-01-15 3,716.03 3,741.65 3,691.86 3,694.82 0.1M
2021-01-14 3,670.96 3,733.56 3,646.68 3,712.82 0.1M
2021-01-13 3,736.94 3,766.85 3,695.47 3,695.47 0.1M
2021-01-12 3,774.96 3,783.33 3,715.38 3,739.12 0.1M
2021-01-11 3,784.98 3,866.13 3,758.08 3,764.10 0.1M
2021-01-08 3,679.96 3,785.02 3,666.86 3,785.02 0.1M
2021-01-07 3,689.28 3,696.00 3,642.83 3,685.05 0.1M
2021-01-06 3,703.19 3,709.79 3,547.92 3,679.18 0.1M
2021-01-05 3,732.41 3,733.94 3,698.30 3,705.28 0.1M
2021-01-04 3,659.43 3,747.40 3,657.61 3,738.37 0.1M