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
2023-12-29 5.31 5.31 5.30 5.31 0.0M
2023-12-28 5.35 5.35 5.13 5.19 0.0M
2023-12-27 5.12 5.12 5.12 5.12 0.0M
2023-12-22 5.35 5.36 5.30 5.31 0.0M
2023-12-21 5.35 5.35 5.10 5.29 0.0M
2023-12-20 5.21 5.21 5.16 5.16 0.0M
2023-12-19 5.35 5.35 5.10 5.35 0.0M
2023-12-18 5.30 5.40 5.03 5.39 0.1M
2023-12-15 5.30 5.30 5.30 5.30 0.0M
2023-12-14 5.39 5.39 5.20 5.20 0.0M
2023-12-13 5.20 5.30 5.20 5.30 0.1M
2023-12-12 5.19 5.20 5.19 5.20 0.0M
2023-12-11 5.25 5.30 5.19 5.20 0.0M
2023-12-07 5.19 5.25 5.19 5.25 0.0M
2023-12-06 5.20 5.30 5.19 5.19 0.2M
2023-12-05 5.30 5.31 5.20 5.20 0.6M
2023-12-04 5.30 5.30 5.20 5.20 0.2M
2023-12-01 5.20 5.21 5.20 5.21 0.2M
2023-11-30 5.30 5.30 5.19 5.21 0.2M
2023-11-29 5.30 5.30 5.20 5.21 1.2M
2023-11-28 5.21 5.28 5.20 5.20 0.2M
2023-11-24 5.30 5.30 5.20 5.30 0.2M
2023-11-23 5.18 5.30 5.18 5.20 3.6M
2023-11-22 5.30 5.30 5.20 5.20 2.1M
2023-11-21 5.28 5.28 5.20 5.20 0.4M
2023-11-20 5.30 5.30 5.19 5.20 0.4M
2023-11-17 5.21 5.23 5.20 5.20 3.1M
2023-11-16 5.29 5.29 5.20 5.20 0.0M
2023-11-15 5.30 5.30 5.20 5.20 0.1M
2023-11-14 5.30 5.30 5.20 5.22 0.1M
2023-11-13 5.40 5.40 5.25 5.25 0.0M
2023-11-10 5.40 5.40 5.24 5.24 0.1M
2023-11-09 5.30 5.40 5.30 5.40 0.0M
2023-11-08 5.30 5.30 5.21 5.21 0.2M
2023-11-07 5.30 5.30 5.20 5.20 0.1M
2023-11-06 5.30 5.30 5.20 5.20 0.2M
2023-11-03 5.49 5.49 5.20 5.30 0.0M
2023-10-31 5.30 5.30 5.20 5.20 0.0M
2023-10-27 5.20 5.20 5.20 5.20 0.0M
2023-10-26 5.20 5.26 5.20 5.26 0.0M
2023-10-25 5.20 5.20 5.20 5.20 0.0M
2023-10-23 5.22 5.22 5.18 5.20 0.0M
2023-10-20 5.19 5.19 5.19 5.19 0.0M
2023-10-19 5.20 5.22 5.20 5.22 0.0M
2023-10-18 5.22 5.22 5.20 5.20 0.0M
2023-10-17 5.17 5.22 5.17 5.18 0.0M
2023-10-16 5.19 5.22 5.19 5.20 0.0M
2023-10-13 5.19 5.19 5.19 5.19 0.1M
2023-10-12 5.20 5.20 5.20 5.20 0.0M
2023-10-11 5.22 5.25 5.19 5.20 0.2M
2023-10-10 5.38 5.38 5.20 5.20 0.1M
2023-10-09 5.19 5.40 5.19 5.38 0.0M
2023-10-06 5.20 5.20 5.20 5.20 0.2M
2023-10-05 5.20 5.38 5.20 5.30 0.0M
2023-10-04 5.19 5.20 5.19 5.20 0.3M
2023-10-03 5.20 5.24 5.20 5.20 0.0M
2023-10-02 5.20 5.20 5.19 5.20 0.1M
2023-09-29 5.29 5.29 5.20 5.20 0.4M
2023-09-28 5.21 5.21 5.18 5.20 0.6M
2023-09-27 5.30 5.41 5.20 5.20 0.1M
2023-09-26 5.20 5.27 5.18 5.18 0.1M
2023-09-25 5.20 5.20 5.18 5.20 0.2M
2023-09-22 5.42 5.42 5.20 5.30 0.0M
2023-09-21 5.29 5.29 5.20 5.20 0.5M
2023-09-20 5.74 5.75 5.50 5.72 0.0M
2023-09-18 5.50 5.54 5.50 5.52 0.0M
2023-09-15 5.50 5.50 5.20 5.20 0.3M
2023-09-14 5.77 5.77 5.63 5.63 0.0M
2023-09-13 5.77 5.77 5.77 5.77 0.0M
2023-09-12 5.70 5.76 5.70 5.76 0.1M
2023-09-11 5.64 5.75 5.64 5.65 0.0M
2023-09-08 5.63 5.63 5.63 5.63 0.0M
2023-09-07 5.60 5.60 5.60 5.60 0.0M
2023-09-05 5.62 5.64 5.60 5.60 0.0M
2023-09-04 5.64 5.64 5.64 5.64 0.0M
2023-09-01 5.46 5.58 5.45 5.58 0.0M
2023-08-31 5.44 5.45 5.44 5.44 0.0M
2023-08-30 5.45 5.45 5.45 5.45 0.0M
2023-08-29 5.45 5.45 5.40 5.44 0.0M
2023-08-25 5.40 5.49 5.40 5.45 0.0M
2023-08-24 5.40 5.40 5.40 5.40 0.0M
2023-08-22 5.69 5.69 5.49 5.49 0.0M
2023-08-18 5.49 5.49 5.35 5.35 0.2M
2023-08-17 5.50 5.50 5.35 5.35 0.1M
2023-08-16 5.40 5.50 5.33 5.50 0.0M
2023-08-15 5.36 5.47 5.36 5.47 0.0M
2023-08-14 5.50 5.50 5.36 5.36 0.1M
2023-08-11 5.75 5.75 5.50 5.50 0.0M
2023-08-10 5.73 5.76 5.73 5.76 0.0M
2023-08-09 5.65 5.74 5.65 5.73 0.0M
2023-08-08 5.78 5.78 5.56 5.56 0.0M
2023-08-07 5.80 5.82 5.60 5.78 0.0M
2023-08-04 5.84 5.84 5.50 5.82 0.0M
2023-08-03 5.39 5.86 5.34 5.84 0.2M
2023-08-02 5.50 5.50 5.33 5.39 0.0M
2023-08-01 5.40 5.50 5.40 5.50 0.0M
2023-07-31 5.47 5.53 5.30 5.50 0.0M
2023-07-28 5.53 5.53 5.50 5.50 0.0M
2023-07-27 5.21 5.55 5.21 5.53 0.0M
2023-07-26 5.50 5.50 5.30 5.47 0.0M
2023-07-25 5.54 5.54 5.40 5.40 0.0M
2023-07-24 5.32 5.87 5.25 5.53 0.2M
2023-07-21 5.25 5.32 5.25 5.32 0.0M
2023-07-20 5.25 5.25 5.25 5.25 0.0M
2023-07-19 5.32 5.32 5.32 5.32 0.0M
2023-07-17 5.30 5.35 5.30 5.35 0.0M
2023-07-14 5.30 5.30 5.17 5.30 0.1M
2023-07-13 5.30 5.30 5.30 5.30 0.0M
2023-07-12 5.34 5.34 5.30 5.30 0.0M
2023-07-11 5.34 5.35 5.34 5.35 0.0M
2023-07-10 5.27 5.40 5.27 5.40 0.0M
2023-07-07 5.27 5.27 5.20 5.20 0.0M
2023-07-06 5.29 5.29 5.27 5.27 0.0M
2023-07-05 5.29 5.30 5.29 5.29 0.0M
2023-07-04 5.25 5.29 5.20 5.29 0.0M
2023-07-03 5.16 5.30 5.15 5.15 0.0M
2023-06-30 5.30 5.30 5.16 5.16 0.0M
2023-06-29 5.30 5.30 5.30 5.30 0.0M
2023-06-27 5.20 5.36 5.20 5.36 0.0M
2023-06-26 5.20 5.20 5.20 5.20 0.0M
2023-06-23 5.15 5.16 5.15 5.16 0.0M
2023-06-22 5.20 5.20 5.15 5.15 0.0M
2023-06-21 5.20 5.20 5.20 5.20 0.0M
2023-06-19 5.20 5.20 5.15 5.15 0.0M
2023-06-14 5.20 5.20 5.17 5.20 0.0M
2023-06-13 5.18 5.18 5.18 5.18 0.0M
2023-06-08 5.18 5.18 5.18 5.18 0.0M
2023-06-07 5.20 5.20 5.20 5.20 5.0M
2023-06-05 5.16 5.16 5.16 5.16 0.0M
2023-06-01 5.17 5.36 5.17 5.17 0.0M
2023-05-31 5.26 5.26 5.20 5.20 0.4M
2023-05-29 5.29 5.29 5.29 5.29 0.0M
2023-05-26 5.28 5.30 5.28 5.30 0.0M
2023-05-25 5.34 5.34 5.34 5.34 0.0M
2023-05-24 5.35 5.35 5.35 5.35 0.0M
2023-05-23 5.36 5.36 4.90 5.35 0.0M
2023-05-22 5.36 5.36 5.36 5.36 0.0M
2023-05-19 5.37 5.37 5.21 5.21 0.0M
2023-05-18 5.37 5.37 5.36 5.36 0.0M
2023-05-17 5.36 5.36 5.36 5.36 0.0M
2023-05-16 5.36 5.36 5.30 5.36 0.0M
2023-05-15 5.36 5.36 5.36 5.36 0.0M
2023-05-12 5.37 5.37 5.37 5.37 0.0M
2023-05-11 5.35 5.35 5.35 5.35 0.0M
2023-05-10 5.35 5.35 5.35 5.35 0.0M
2023-05-09 5.35 5.35 5.35 5.35 0.0M
2023-05-08 5.35 5.35 5.33 5.35 0.0M
2023-05-05 5.36 5.36 5.36 5.36 0.0M
2023-05-04 5.28 5.32 5.28 5.31 4.4M
2023-05-03 5.28 5.33 5.16 5.33 0.0M
2023-05-02 5.34 5.34 5.28 5.28 5.0M
2023-04-28 5.15 5.15 5.11 5.11 0.0M
2023-04-27 5.36 5.36 5.36 5.36 0.0M
2023-04-26 5.39 5.39 5.38 5.38 0.0M
2023-04-25 5.20 5.41 5.13 5.41 0.0M
2023-04-19 5.13 5.46 5.13 5.46 0.0M
2023-04-18 5.48 5.48 5.21 5.21 0.0M
2023-04-17 5.11 5.46 5.11 5.46 0.0M
2023-04-13 5.27 5.49 5.27 5.49 0.0M
2023-04-11 5.27 5.27 5.27 5.27 0.0M
2023-04-05 5.27 5.27 5.27 5.27 0.0M
2023-04-04 5.26 5.26 5.01 5.05 0.1M
2023-03-27 5.26 5.26 5.26 5.26 0.0M
2023-03-24 5.27 5.27 5.27 5.27 0.0M
2023-03-20 5.25 5.29 5.25 5.28 0.0M
2023-03-17 5.25 5.25 5.15 5.15 0.0M
2023-03-15 5.12 5.29 5.12 5.29 0.0M
2023-03-13 5.14 5.14 5.13 5.13 0.0M
2023-03-10 5.15 5.15 5.15 5.15 0.0M
2023-03-09 5.20 5.20 5.20 5.20 0.0M
2023-03-08 5.34 5.34 5.34 5.34 0.0M
2023-03-07 5.22 5.22 5.22 5.22 0.0M
2023-03-06 5.17 5.17 5.17 5.17 0.0M
2023-03-02 5.25 5.25 5.17 5.17 5.0M
2023-03-01 5.17 5.17 5.17 5.17 0.0M
2023-02-28 5.20 5.20 5.20 5.20 0.0M
2023-02-27 5.20 5.20 5.20 5.20 0.0M
2023-02-22 5.25 5.25 5.20 5.20 0.1M
2023-02-20 5.27 5.27 5.25 5.25 0.1M
2023-02-17 5.26 5.26 5.26 5.26 0.0M
2023-02-16 5.29 5.29 5.29 5.29 0.0M
2023-02-15 5.30 5.40 5.30 5.30 2.0M
2023-02-14 5.30 5.35 5.30 5.30 2.0M
2023-02-13 5.35 5.35 5.34 5.34 0.0M
2023-02-10 5.35 5.35 5.29 5.35 0.8M
2023-02-09 5.30 5.35 5.30 5.35 0.0M
2023-02-08 5.27 5.30 5.27 5.30 0.0M
2023-02-07 5.35 5.35 5.27 5.28 0.0M
2023-02-06 5.25 5.35 5.25 5.35 0.0M
2023-02-02 5.30 5.30 5.28 5.30 0.1M
2023-02-01 5.32 5.32 5.28 5.28 1.5M
2023-01-30 5.32 5.32 5.32 5.32 0.0M
2023-01-27 5.25 5.25 5.13 5.25 0.1M
2023-01-26 5.25 5.40 5.25 5.27 0.1M
2023-01-25 5.20 5.25 5.20 5.25 0.0M
2023-01-24 5.20 5.25 5.20 5.25 0.1M
2023-01-23 5.21 5.21 5.20 5.20 0.0M
2023-01-20 5.27 5.27 5.27 5.27 0.0M
2023-01-19 5.20 5.27 5.20 5.27 0.0M
2023-01-18 5.24 5.25 5.20 5.20 0.0M
2023-01-17 5.20 5.20 5.20 5.20 0.0M
2023-01-16 5.30 5.30 5.29 5.29 0.0M
2023-01-12 5.13 5.35 5.13 5.35 0.0M
2023-01-11 5.39 5.39 5.39 5.39 0.0M
2023-01-10 5.39 5.39 5.15 5.15 0.0M
2023-01-09 5.15 5.15 5.12 5.12 0.0M
2023-01-05 5.10 5.10 5.10 5.10 0.0M