Pryce (PPC)

PPC
🏛️ Filipinas →
12.60
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 5.79 5.79 5.50 5.79 0.0M
2021-12-29 5.78 5.87 5.78 5.80 0.5M
2021-12-28 5.75 5.80 5.74 5.80 0.1M
2021-12-27 5.69 5.76 5.65 5.76 0.1M
2021-12-23 5.70 5.70 5.65 5.70 0.0M
2021-12-22 5.74 5.74 5.69 5.70 0.0M
2021-12-21 5.75 5.75 5.65 5.74 0.0M
2021-12-20 5.72 5.75 5.67 5.75 0.0M
2021-12-17 5.67 5.75 5.66 5.72 0.0M
2021-12-15 5.67 5.75 5.66 5.75 0.0M
2021-12-14 5.75 5.75 5.75 5.75 0.0M
2021-12-13 5.75 5.75 5.66 5.75 0.0M
2021-12-10 5.75 5.75 5.67 5.75 0.0M
2021-12-09 5.76 5.76 5.66 5.66 0.1M
2021-12-07 5.85 5.85 5.78 5.78 0.0M
2021-12-06 5.86 5.86 5.80 5.85 0.0M
2021-12-03 5.86 5.87 5.86 5.87 0.0M
2021-12-02 5.84 5.87 5.84 5.87 0.1M
2021-12-01 5.81 5.85 5.81 5.85 0.0M
2021-11-29 5.80 5.80 5.80 5.80 0.0M
2021-11-26 5.66 5.80 5.66 5.67 0.0M
2021-11-24 5.67 5.80 5.66 5.80 0.0M
2021-11-23 5.80 5.80 5.65 5.66 0.0M
2021-11-22 5.85 5.87 5.77 5.85 0.1M
2021-11-19 5.75 5.84 5.75 5.84 0.0M
2021-11-18 5.79 5.79 5.75 5.75 0.0M
2021-11-17 5.74 5.85 5.74 5.80 0.1M
2021-11-16 5.70 5.74 5.67 5.74 0.1M
2021-11-15 5.69 5.70 5.69 5.70 0.1M
2021-11-12 5.70 5.74 5.65 5.74 0.0M
2021-11-11 5.67 5.75 5.65 5.75 0.0M
2021-11-10 5.65 5.75 5.65 5.74 0.2M
2021-11-09 5.59 5.65 5.57 5.65 0.3M
2021-11-08 5.50 5.60 5.50 5.60 0.2M
2021-11-04 5.59 5.59 5.50 5.50 0.0M
2021-11-03 5.54 5.56 5.53 5.56 0.0M
2021-11-02 5.43 5.54 5.43 5.54 3.3M
2021-10-29 5.43 5.50 5.43 5.50 3.1M
2021-10-28 5.48 5.48 5.47 5.47 0.0M
2021-10-27 5.40 5.48 5.40 5.48 0.3M
2021-10-26 5.41 5.41 5.40 5.40 0.0M
2021-10-25 5.46 5.46 5.46 5.46 0.0M
2021-10-21 5.42 5.42 5.42 5.42 0.0M
2021-10-19 5.48 5.48 5.46 5.46 0.0M
2021-10-18 5.40 5.48 5.40 5.48 0.1M
2021-10-15 5.48 5.48 5.40 5.48 0.0M
2021-10-14 5.48 5.48 5.40 5.48 0.1M
2021-10-13 5.48 5.48 5.48 5.48 0.1M
2021-10-12 5.41 5.46 5.41 5.46 0.0M
2021-10-11 5.46 5.46 5.40 5.46 0.2M
2021-10-08 5.46 5.46 5.46 5.46 0.0M
2021-10-07 5.41 5.46 5.41 5.46 0.0M
2021-10-06 5.47 5.47 5.40 5.40 0.0M
2021-10-05 5.45 5.49 5.40 5.40 2.7M
2021-10-04 5.40 5.45 5.40 5.45 0.0M
2021-10-01 5.40 5.40 5.40 5.40 0.1M
2021-09-30 5.41 5.41 5.40 5.40 0.1M
2021-09-29 5.40 5.40 5.40 5.40 0.1M
2021-09-28 5.40 5.45 5.40 5.40 0.1M
2021-09-27 5.41 5.45 5.40 5.40 0.1M
2021-09-24 5.45 5.45 5.40 5.41 0.0M
2021-09-23 5.40 5.45 5.40 5.45 0.0M
2021-09-22 5.40 5.40 5.40 5.40 0.1M
2021-09-21 5.40 5.41 5.40 5.40 0.3M
2021-09-20 5.41 5.46 5.40 5.40 0.0M
2021-09-17 5.41 5.41 5.40 5.41 0.0M
2021-09-16 5.41 5.41 5.40 5.41 0.0M
2021-09-15 5.45 5.46 5.41 5.46 0.1M
2021-09-14 5.48 5.48 5.45 5.45 0.1M
2021-09-13 5.49 5.49 5.48 5.49 0.0M
2021-09-10 5.42 5.50 5.35 5.50 0.3M
2021-09-09 5.41 5.41 5.41 5.41 0.0M
2021-09-08 5.46 5.46 5.40 5.40 0.0M
2021-09-07 5.45 5.45 5.45 5.45 0.0M
2021-09-06 5.46 5.50 5.45 5.47 0.2M
2021-09-03 5.40 5.47 5.40 5.47 0.0M
2021-09-02 5.41 5.41 5.40 5.40 0.0M
2021-09-01 5.44 5.47 5.44 5.47 0.1M
2021-08-31 5.44 5.44 5.40 5.40 0.1M
2021-08-27 5.44 5.44 5.40 5.40 0.1M
2021-08-26 5.44 5.44 5.44 5.44 0.0M
2021-08-25 5.44 5.44 5.44 5.44 0.0M
2021-08-24 5.45 5.45 5.40 5.45 0.1M
2021-08-23 5.40 5.44 5.40 5.44 0.0M
2021-08-20 5.44 5.45 5.44 5.45 0.1M
2021-08-19 5.45 5.45 5.41 5.41 0.0M
2021-08-18 5.41 5.41 5.40 5.40 0.1M
2021-08-17 5.40 5.40 5.40 5.40 0.0M
2021-08-16 5.40 5.45 5.40 5.40 0.0M
2021-08-13 5.40 5.40 5.40 5.40 0.0M
2021-08-12 5.35 5.46 5.35 5.40 0.1M
2021-08-11 5.40 5.40 5.40 5.40 0.3M
2021-08-10 5.40 5.40 5.40 5.40 0.2M
2021-08-09 5.40 5.40 5.40 5.40 2.5M
2021-08-06 5.50 5.50 5.40 5.49 0.2M
2021-08-05 5.50 5.50 5.50 5.50 0.0M
2021-08-04 5.48 5.49 5.48 5.48 0.0M
2021-08-03 5.41 5.50 5.40 5.48 0.1M
2021-08-02 5.38 5.41 5.38 5.41 0.1M
2021-07-30 5.35 5.35 5.35 5.35 0.1M
2021-07-29 5.35 5.38 5.35 5.38 0.1M
2021-07-28 5.40 5.40 5.35 5.35 0.1M
2021-07-27 5.40 5.40 5.40 5.40 0.0M
2021-07-26 5.35 5.35 5.35 5.35 0.0M
2021-07-23 5.35 5.40 5.35 5.35 0.1M
2021-07-22 5.30 5.35 5.25 5.35 0.0M
2021-07-21 5.40 5.40 5.35 5.35 0.1M
2021-07-19 5.40 5.42 5.35 5.42 0.2M
2021-07-16 5.44 5.50 5.40 5.41 0.1M
2021-07-15 5.40 5.48 5.40 5.48 0.1M
2021-07-14 5.40 5.40 5.40 5.40 0.1M
2021-07-13 5.40 5.40 5.39 5.39 0.0M
2021-07-12 5.43 5.45 5.39 5.40 0.0M
2021-07-09 5.44 5.48 5.42 5.48 0.1M
2021-07-08 5.40 5.42 5.40 5.42 0.1M
2021-07-07 5.40 5.40 5.40 5.40 0.0M
2021-07-06 5.38 5.39 5.38 5.38 0.1M
2021-07-05 5.38 5.39 5.38 5.39 0.1M
2021-07-02 5.38 5.38 5.38 5.38 0.0M
2021-07-01 5.40 5.40 5.38 5.40 0.1M
2021-06-30 5.40 5.45 5.40 5.40 0.1M
2021-06-29 5.40 5.41 5.40 5.40 0.1M
2021-06-28 5.40 5.50 5.39 5.40 0.2M
2021-06-25 5.45 5.47 5.40 5.40 0.2M
2021-06-24 5.48 5.48 5.38 5.41 0.1M
2021-06-23 5.48 5.50 5.48 5.48 0.0M
2021-06-22 5.48 5.48 5.46 5.48 0.1M
2021-06-21 5.40 5.48 5.39 5.48 0.2M
2021-06-18 5.47 5.47 5.40 5.40 0.2M
2021-06-17 5.41 5.48 5.40 5.47 0.1M
2021-06-16 5.50 5.50 5.40 5.50 0.2M
2021-06-15 5.48 5.58 5.48 5.50 0.2M
2021-06-14 5.50 5.50 5.46 5.48 0.2M
2021-06-11 5.49 5.49 5.45 5.48 0.2M
2021-06-10 5.45 5.50 5.45 5.49 0.1M
2021-06-09 5.50 5.60 5.50 5.55 0.2M
2021-06-08 5.54 5.54 5.50 5.50 0.4M
2021-06-07 5.46 5.55 5.46 5.55 0.1M
2021-06-04 5.50 5.55 5.45 5.50 0.7M
2021-06-03 5.50 5.58 5.50 5.50 0.4M
2021-06-02 5.50 5.52 5.50 5.50 0.4M
2021-06-01 5.50 5.55 5.50 5.50 0.0M
2021-05-31 5.52 5.60 5.50 5.50 0.1M
2021-05-28 5.59 5.59 5.52 5.52 0.2M
2021-05-27 5.55 5.55 5.52 5.52 0.7M
2021-05-26 5.55 5.55 5.51 5.52 0.1M
2021-05-25 5.63 5.63 5.60 5.60 0.0M
2021-05-24 5.50 5.65 5.50 5.50 0.4M
2021-05-21 5.50 5.55 5.50 5.55 0.0M
2021-05-20 5.46 5.50 5.46 5.50 0.2M
2021-05-19 5.45 5.50 5.45 5.50 0.1M
2021-05-18 5.50 5.68 5.45 5.45 0.2M
2021-05-17 5.45 5.45 5.45 5.45 0.0M
2021-05-14 5.49 5.50 5.45 5.50 0.0M
2021-05-10 5.50 5.50 5.50 5.50 0.0M
2021-05-07 5.35 5.42 5.35 5.42 3.3M
2021-05-06 5.45 5.45 5.44 5.44 0.0M
2021-05-05 5.35 5.40 5.35 5.40 0.0M
2021-05-04 5.33 5.45 5.33 5.45 0.0M
2021-05-03 5.38 5.40 5.30 5.30 0.0M
2021-04-30 5.31 5.31 5.29 5.30 2.3M
2021-04-29 5.30 5.31 5.25 5.30 0.2M
2021-04-28 5.35 5.41 5.30 5.40 0.0M
2021-04-27 5.36 5.36 5.35 5.35 0.0M
2021-04-26 5.39 5.39 5.39 5.39 0.0M
2021-04-23 5.31 5.31 5.24 5.24 0.0M
2021-04-22 5.36 5.59 5.31 5.31 0.0M
2021-04-21 5.30 5.30 5.30 5.30 0.0M
2021-04-20 5.22 5.24 5.20 5.20 0.0M
2021-04-19 5.24 5.35 5.21 5.21 0.3M
2021-04-16 5.23 5.24 5.23 5.24 0.2M
2021-04-15 5.31 5.31 5.27 5.27 0.0M
2021-04-14 5.31 5.31 5.31 5.31 0.0M
2021-04-13 5.31 5.31 5.31 5.31 0.0M
2021-04-12 5.25 5.64 5.25 5.28 0.0M
2021-04-08 5.21 5.24 5.21 5.23 0.0M
2021-04-07 5.51 5.72 5.51 5.67 0.0M
2021-04-06 5.29 5.29 5.20 5.20 0.0M
2021-04-05 5.17 5.30 5.17 5.20 0.1M
2021-03-31 5.18 5.18 5.18 5.18 0.0M
2021-03-30 5.22 5.30 5.20 5.20 0.1M
2021-03-29 5.30 5.35 5.24 5.24 0.1M
2021-03-26 5.35 5.40 5.30 5.30 0.5M
2021-03-25 5.33 5.35 5.25 5.25 0.2M
2021-03-24 5.30 5.30 5.25 5.25 0.1M
2021-03-23 5.30 5.35 5.30 5.30 0.5M
2021-03-22 5.29 5.32 5.22 5.31 0.6M
2021-03-19 5.35 5.40 5.35 5.35 0.1M
2021-03-18 5.35 5.40 5.30 5.30 0.1M
2021-03-17 5.35 5.35 5.30 5.30 0.1M
2021-03-16 5.40 5.40 5.30 5.35 0.1M
2021-03-15 5.42 5.42 5.29 5.29 1.1M
2021-03-12 5.41 5.45 5.40 5.42 0.0M
2021-03-11 5.50 5.51 5.40 5.40 1.6M
2021-03-10 5.50 5.51 5.50 5.51 0.0M
2021-03-09 5.64 5.64 5.40 5.52 0.1M
2021-03-08 5.48 5.65 5.40 5.64 0.1M
2021-03-05 5.52 5.65 5.42 5.65 0.0M
2021-03-04 5.41 5.53 5.41 5.53 0.0M
2021-03-03 5.41 5.58 5.41 5.58 0.0M
2021-03-02 5.70 5.70 5.68 5.68 0.0M
2021-03-01 5.50 5.70 5.50 5.70 0.1M
2021-02-26 5.40 5.80 5.40 5.50 0.1M
2021-02-24 5.41 5.42 5.40 5.40 0.0M
2021-02-23 5.40 5.45 5.30 5.40 0.0M
2021-02-22 5.40 5.45 5.39 5.40 0.1M
2021-02-19 5.60 5.60 5.31 5.40 0.1M
2021-02-18 5.52 5.65 5.52 5.60 0.0M
2021-02-17 5.65 5.65 5.52 5.52 0.1M
2021-02-16 5.52 5.60 5.52 5.53 0.0M
2021-02-15 5.60 5.61 5.60 5.60 0.2M
2021-02-11 5.71 5.71 5.60 5.60 0.1M
2021-02-10 5.71 5.80 5.65 5.71 0.1M
2021-02-09 6.00 6.00 5.70 5.80 0.2M
2021-02-08 5.82 6.00 5.80 6.00 0.3M
2021-02-05 5.92 6.00 5.80 6.00 0.2M
2021-02-04 6.20 6.40 5.80 5.82 0.6M
2021-02-03 5.33 6.19 5.30 6.10 1.6M
2021-02-02 5.40 5.40 5.17 5.29 0.6M
2021-02-01 6.00 6.60 5.30 5.41 2.7M
2021-01-29 5.18 5.88 5.17 5.85 0.4M
2021-01-28 5.18 5.20 5.18 5.20 0.0M
2021-01-27 5.17 5.37 5.17 5.18 0.1M
2021-01-26 5.43 5.43 5.17 5.17 0.0M
2021-01-25 5.17 5.30 5.17 5.30 0.0M
2021-01-22 5.18 5.43 5.18 5.18 0.0M
2021-01-21 5.30 5.30 5.17 5.17 0.0M
2021-01-20 5.40 5.40 5.30 5.30 0.0M
2021-01-19 5.44 5.45 5.35 5.40 0.0M
2021-01-18 5.21 5.31 5.21 5.30 0.1M
2021-01-15 5.16 5.35 5.16 5.21 0.0M
2021-01-14 5.45 5.45 5.20 5.30 0.0M
2021-01-13 5.16 5.46 5.10 5.46 2.6M
2021-01-12 5.16 5.16 5.14 5.16 0.2M
2021-01-11 5.15 5.16 5.15 5.16 0.0M
2021-01-08 5.48 5.49 5.14 5.14 0.0M
2021-01-07 5.37 5.49 5.37 5.48 0.1M
2021-01-06 5.30 5.50 5.00 5.35 0.4M
2021-01-05 5.22 5.50 5.20 5.45 0.1M
2021-01-04 5.01 5.30 5.01 5.20 0.1M