Semirara Mining (SCC)

SCC
🏛️ Filipinas →
35.20
Última Actualización: 2025-09-30
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 21.90 22.00 21.20 21.35 0.1M
2021-12-29 21.90 22.20 21.50 21.80 1.6M
2021-12-28 21.50 21.65 21.20 21.55 0.3M
2021-12-27 21.70 21.70 21.15 21.50 0.2M
2021-12-24 21.85 21.90 21.30 21.70 0.1M
2021-12-23 20.95 21.85 20.95 21.85 0.6M
2021-12-22 20.65 21.05 20.65 20.90 0.3M
2021-12-21 21.10 21.35 20.60 20.60 1.3M
2021-12-20 21.15 21.70 21.00 21.00 0.9M
2021-12-17 21.25 21.80 21.00 21.00 1.5M
2021-12-16 21.25 21.85 21.10 21.25 1.1M
2021-12-15 21.65 21.80 21.20 21.25 1.0M
2021-12-14 21.70 21.95 21.65 21.90 0.5M
2021-12-13 21.50 22.45 21.50 21.70 0.4M
2021-12-10 21.70 22.20 21.35 21.40 0.9M
2021-12-09 21.75 22.20 21.70 21.70 0.5M
2021-12-07 22.35 23.00 21.55 21.55 1.3M
2021-12-06 22.50 22.70 22.25 22.35 0.3M
2021-12-03 23.50 23.50 22.00 22.45 2.1M
2021-12-02 23.00 23.45 22.60 23.40 1.1M
2021-12-01 22.20 23.75 22.20 23.10 3.4M
2021-11-29 22.60 22.85 21.55 22.85 2.6M
2021-11-26 23.00 23.40 22.50 23.00 1.4M
2021-11-25 23.00 23.15 22.60 23.00 0.9M
2021-11-24 23.00 23.65 22.95 23.05 2.0M
2021-11-23 22.00 23.00 21.90 23.00 2.0M
2021-11-22 22.70 22.75 22.00 22.00 1.1M
2021-11-19 23.50 23.50 22.10 22.20 1.3M
2021-11-18 23.85 23.85 22.90 23.30 1.1M
2021-11-17 22.70 24.00 22.55 24.00 4.0M
2021-11-16 21.15 22.70 21.10 22.40 2.4M
2021-11-15 22.10 22.15 20.65 21.10 6.5M
2021-11-12 23.50 23.70 21.80 22.10 6.0M
2021-11-11 23.80 24.05 23.10 23.40 4.5M
2021-11-10 23.90 24.45 23.70 23.90 2.3M
2021-11-09 23.90 24.25 23.55 23.90 3.0M
2021-11-08 24.00 24.00 23.40 23.90 2.5M
2021-11-05 24.35 24.50 23.80 24.25 2.4M
2021-11-04 24.00 24.45 23.45 24.35 1.9M
2021-11-03 23.95 24.75 23.15 24.00 4.0M
2021-11-02 26.05 26.50 23.00 24.00 18.6M
2021-10-29 26.05 26.50 25.10 26.00 5.2M
2021-10-28 28.60 28.60 26.00 26.05 11.2M
2021-10-27 28.05 29.10 27.90 28.95 5.1M
2021-10-26 27.50 28.30 27.50 28.05 1.8M
2021-10-25 27.50 28.50 27.50 27.50 1.4M
2021-10-22 28.25 28.25 27.50 27.50 1.9M
2021-10-21 27.25 28.35 26.60 28.25 15.5M
2021-10-20 27.80 28.60 26.75 27.40 9.1M
2021-10-19 29.70 29.70 29.00 29.25 9.4M
2021-10-18 30.00 30.60 29.50 29.80 6.1M
2021-10-15 29.50 30.80 29.35 30.10 9.3M
2021-10-14 30.40 30.50 29.10 29.50 7.5M
2021-10-13 28.55 30.50 28.55 30.50 12.9M
2021-10-12 26.50 28.35 26.40 28.00 15.7M
2021-10-11 24.90 26.10 24.80 25.45 4.8M
2021-10-08 24.60 25.50 24.50 24.90 3.5M
2021-10-07 24.50 24.60 23.75 24.20 5.5M
2021-10-06 24.30 25.70 24.30 25.00 7.2M
2021-10-05 23.95 24.65 23.65 23.80 9.2M
2021-10-04 22.70 24.60 22.70 23.95 10.4M
2021-10-01 21.20 22.90 21.20 22.30 7.8M
2021-09-30 19.18 21.40 19.18 21.00 12.9M
2021-09-29 18.60 19.44 18.52 19.02 5.4M
2021-09-28 19.00 19.28 18.56 18.60 1.7M
2021-09-27 18.94 19.08 18.74 18.76 2.6M
2021-09-24 18.80 19.30 18.40 18.94 0.9M
2021-09-23 18.92 19.30 18.76 18.78 0.8M
2021-09-22 18.24 18.98 18.20 18.66 1.5M
2021-09-21 18.34 18.40 18.08 18.24 6.6M
2021-09-20 19.20 19.38 18.30 18.50 4.8M
2021-09-17 19.40 19.48 19.12 19.20 5.7M
2021-09-16 18.90 19.42 18.90 19.40 4.7M
2021-09-15 18.90 18.94 18.84 18.90 2.0M
2021-09-14 18.66 18.94 18.66 18.80 3.7M
2021-09-13 18.08 18.60 18.00 18.58 4.9M
2021-09-10 18.14 18.16 17.98 18.08 4.9M
2021-09-09 18.12 18.20 18.04 18.08 2.7M
2021-09-08 18.00 18.20 17.96 18.10 4.1M
2021-09-07 18.20 18.40 17.82 18.00 2.0M
2021-09-06 18.02 18.46 18.00 18.22 3.6M
2021-09-03 18.14 18.28 17.68 18.04 4.2M
2021-09-02 17.90 18.28 17.80 18.12 5.4M
2021-09-01 17.10 17.96 17.10 17.96 5.6M
2021-08-31 16.54 17.12 16.54 16.96 3.5M
2021-08-27 16.60 16.60 16.42 16.50 3.5M
2021-08-26 16.50 16.88 16.50 16.52 2.7M
2021-08-25 16.68 16.94 16.36 16.36 6.5M
2021-08-24 16.36 16.90 16.36 16.60 1.8M
2021-08-23 16.80 16.80 16.30 16.30 7.0M
2021-08-20 17.20 17.36 16.74 16.82 4.1M
2021-08-19 17.42 17.42 17.00 17.30 1.6M
2021-08-18 17.58 17.80 17.32 17.48 1.9M
2021-08-17 17.18 17.88 17.18 17.50 1.7M
2021-08-16 16.76 17.40 16.76 17.10 1.2M
2021-08-13 17.12 17.12 16.56 16.60 4.7M
2021-08-12 17.84 18.08 17.02 17.14 3.6M
2021-08-11 18.08 18.18 17.80 17.80 3.9M
2021-08-10 17.36 18.20 17.34 18.08 3.9M
2021-08-09 17.10 17.78 17.10 17.36 3.6M
2021-08-06 17.20 17.20 16.80 17.10 1.2M
2021-08-05 17.30 17.80 17.00 17.20 1.2M
2021-08-04 17.54 17.98 17.14 17.30 3.6M
2021-08-03 16.50 17.48 16.30 17.48 6.0M
2021-08-02 16.20 16.68 16.14 16.34 0.7M
2021-07-30 16.50 17.04 16.14 16.32 3.0M
2021-07-29 16.02 16.60 16.02 16.52 2.5M
2021-07-28 16.40 16.40 15.98 16.06 0.8M
2021-07-27 15.92 16.48 15.92 16.38 1.2M
2021-07-26 16.42 16.46 15.78 15.96 2.2M
2021-07-23 16.72 16.74 16.28 16.40 1.7M
2021-07-22 16.52 16.80 16.52 16.76 1.4M
2021-07-21 16.60 16.62 16.38 16.48 2.3M
2021-07-19 16.80 16.80 15.32 16.70 4.9M
2021-07-16 17.58 17.68 16.30 17.16 4.4M
2021-07-15 17.12 17.60 17.04 17.58 4.8M
2021-07-14 16.60 17.20 16.60 17.10 3.6M
2021-07-13 16.66 16.78 16.32 16.60 1.7M
2021-07-12 16.80 16.90 16.72 16.80 1.3M
2021-07-09 16.90 16.90 16.26 16.60 2.6M
2021-07-08 16.28 16.96 16.14 16.78 3.0M
2021-07-07 16.62 16.62 16.12 16.30 2.5M
2021-07-06 16.80 17.20 16.36 16.70 7.7M
2021-07-05 16.00 16.82 15.98 16.80 5.1M
2021-07-02 15.56 16.06 15.56 15.98 6.2M
2021-07-01 14.78 15.58 14.78 15.44 10.1M
2021-06-30 14.60 14.84 14.58 14.74 1.7M
2021-06-29 14.34 14.68 14.32 14.60 0.9M
2021-06-28 14.38 14.40 14.28 14.34 0.5M
2021-06-25 14.44 14.44 14.20 14.28 0.7M
2021-06-24 14.50 14.58 14.38 14.40 0.9M
2021-06-23 14.30 14.68 14.30 14.46 1.3M
2021-06-22 14.20 14.32 14.18 14.26 1.3M
2021-06-21 13.94 14.24 13.84 14.20 0.8M
2021-06-18 14.28 14.28 13.96 13.96 2.5M
2021-06-17 14.62 14.68 14.16 14.32 1.1M
2021-06-16 14.80 14.92 14.60 14.60 2.5M
2021-06-15 14.36 14.80 14.36 14.80 2.3M
2021-06-14 14.18 14.40 14.16 14.30 1.3M
2021-06-11 13.98 14.26 13.94 14.18 1.6M
2021-06-10 14.28 14.44 13.92 14.00 1.2M
2021-06-09 14.38 14.40 14.20 14.28 1.3M
2021-06-08 14.00 14.42 13.98 14.38 3.4M
2021-06-07 13.88 14.08 13.88 14.00 1.1M
2021-06-04 14.04 14.04 13.76 13.82 1.8M
2021-06-03 13.68 14.18 13.68 14.04 3.8M
2021-06-02 13.30 13.66 13.30 13.66 4.6M
2021-06-01 13.18 13.36 13.18 13.36 0.5M
2021-05-31 13.18 13.40 13.14 13.14 1.8M
2021-05-28 13.10 13.26 13.02 13.18 1.2M
2021-05-27 12.86 13.10 12.86 13.02 2.2M
2021-05-26 12.90 13.08 12.88 12.94 0.9M
2021-05-25 12.70 13.16 12.66 12.90 2.3M
2021-05-24 12.62 12.70 12.62 12.68 0.5M
2021-05-21 12.68 12.68 12.50 12.62 0.8M
2021-05-20 12.80 12.80 12.68 12.72 0.4M
2021-05-19 12.76 12.76 12.60 12.70 0.9M
2021-05-18 12.50 12.66 12.42 12.62 0.7M
2021-05-17 12.50 12.58 12.30 12.50 0.3M
2021-05-14 12.26 12.50 12.20 12.50 1.5M
2021-05-12 12.60 12.80 12.20 12.26 2.6M
2021-05-11 12.92 13.10 12.60 12.60 1.4M
2021-05-10 12.62 13.12 12.62 12.98 3.4M
2021-05-07 12.70 12.74 12.60 12.62 0.4M
2021-05-06 12.64 12.74 12.60 12.70 1.2M
2021-05-05 12.56 12.64 12.52 12.62 1.4M
2021-05-04 12.50 12.56 12.38 12.42 0.6M
2021-05-03 12.40 12.58 12.38 12.48 0.8M
2021-04-30 12.28 12.62 12.24 12.30 2.2M
2021-04-29 12.18 12.28 12.10 12.24 0.6M
2021-04-28 12.02 12.18 11.98 12.16 1.1M
2021-04-27 12.04 12.10 12.02 12.06 0.5M
2021-04-26 12.00 12.08 12.00 12.04 1.0M
2021-04-23 12.02 12.04 11.96 12.00 0.7M
2021-04-22 12.22 12.22 11.80 12.02 1.2M
2021-04-21 12.16 12.30 12.08 12.18 0.8M
2021-04-20 12.20 12.24 12.06 12.16 0.3M
2021-04-19 12.16 12.18 11.96 12.16 1.6M
2021-04-16 12.20 12.28 12.14 12.16 0.5M
2021-04-15 12.00 12.06 11.82 12.00 0.8M
2021-04-14 11.80 12.02 11.76 11.98 0.6M
2021-04-13 12.00 12.00 11.76 11.78 1.5M
2021-04-12 12.16 12.18 11.88 12.00 1.9M
2021-04-08 12.40 12.40 12.10 12.16 2.2M
2021-04-07 12.30 12.50 12.12 12.36 8.1M
2021-04-06 13.58 13.62 13.48 13.48 4.7M
2021-04-05 13.40 13.70 13.40 13.56 2.5M
2021-03-31 13.64 13.68 13.54 13.58 2.2M
2021-03-30 13.66 13.66 13.48 13.60 1.8M
2021-03-29 13.20 13.60 12.80 13.60 7.0M
2021-03-26 13.66 13.80 13.28 13.30 5.8M
2021-03-25 12.20 13.56 12.00 13.32 14.6M
2021-03-24 11.76 12.06 11.70 12.00 2.2M
2021-03-23 11.76 11.84 11.76 11.78 3.8M
2021-03-22 11.98 12.00 11.40 11.86 2.6M
2021-03-19 11.94 12.30 11.84 12.30 6.7M
2021-03-18 11.96 12.00 11.90 11.94 1.0M
2021-03-17 12.00 12.00 11.88 11.98 1.7M
2021-03-16 11.90 11.98 11.76 11.98 1.4M
2021-03-15 12.40 12.40 11.80 11.96 2.8M
2021-03-12 12.46 12.50 12.36 12.50 0.6M
2021-03-11 12.56 12.56 12.38 12.50 1.5M
2021-03-10 12.40 12.56 12.30 12.52 2.7M
2021-03-09 12.62 12.62 12.32 12.46 1.7M
2021-03-08 12.88 12.88 12.62 12.74 1.5M
2021-03-05 12.88 12.90 12.80 12.88 1.5M
2021-03-04 12.98 12.98 12.66 12.92 1.0M
2021-03-03 12.80 13.00 12.78 12.90 3.8M
2021-03-02 12.72 12.86 12.72 12.80 1.4M
2021-03-01 12.76 12.76 12.50 12.72 0.6M
2021-02-26 12.60 12.80 12.50 12.76 1.9M
2021-02-24 12.56 12.84 12.38 12.84 1.7M
2021-02-23 12.60 12.60 12.30 12.56 1.6M
2021-02-22 12.68 12.70 12.50 12.62 2.2M
2021-02-19 12.84 12.86 12.58 12.68 1.0M
2021-02-18 12.84 12.90 12.68 12.84 0.8M
2021-02-17 12.80 13.00 12.80 12.84 0.5M
2021-02-16 12.88 12.98 12.70 12.70 1.0M
2021-02-15 12.80 12.90 12.80 12.88 0.7M
2021-02-11 12.92 13.14 12.80 12.80 0.7M
2021-02-10 12.82 13.18 12.80 12.88 1.5M
2021-02-09 12.76 12.80 12.74 12.80 1.3M
2021-02-08 12.84 12.90 12.76 12.76 1.2M
2021-02-05 12.68 12.86 12.66 12.80 1.0M
2021-02-04 12.70 12.74 12.62 12.68 0.8M
2021-02-03 12.62 12.78 12.56 12.70 1.1M
2021-02-02 12.50 12.58 12.34 12.44 0.9M
2021-02-01 12.26 12.60 12.26 12.32 0.5M
2021-01-29 12.82 12.82 12.28 12.28 1.4M
2021-01-28 12.48 12.84 12.30 12.82 1.1M
2021-01-27 12.30 12.82 11.78 12.80 1.9M
2021-01-26 13.00 13.02 12.30 12.32 3.7M
2021-01-25 13.06 13.22 12.88 13.00 1.9M
2021-01-22 13.24 13.26 13.08 13.26 1.1M
2021-01-21 13.50 13.50 13.16 13.30 1.1M
2021-01-20 13.58 13.70 13.20 13.50 1.5M
2021-01-19 13.42 13.60 13.14 13.60 2.8M
2021-01-18 13.76 13.76 13.42 13.64 1.4M
2021-01-15 13.96 13.96 13.56 13.80 1.6M
2021-01-14 13.80 14.00 13.54 13.94 1.1M
2021-01-13 14.00 14.02 13.78 14.00 1.2M
2021-01-12 14.00 14.00 13.64 13.80 1.3M
2021-01-11 13.86 14.22 13.80 14.00 2.1M
2021-01-08 13.50 13.80 13.50 13.80 1.2M
2021-01-07 12.88 13.52 12.88 13.50 1.5M
2021-01-06 13.00 13.10 12.62 12.88 2.8M
2021-01-05 14.10 14.10 12.80 13.14 5.1M
2021-01-04 13.86 14.00 13.60 14.00 2.9M