SM Prime (SMPH)

SMPH
🏛️ Filipinas →
22.60
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
2021-12-31 34.95 35.00 33.90 33.90 6.5M
2021-12-29 34.90 35.50 34.50 35.50 4.3M
2021-12-28 34.50 35.10 34.45 34.60 19.6M
2021-12-27 34.80 34.95 34.40 34.50 4.5M
2021-12-24 35.30 35.30 34.50 34.55 2.2M
2021-12-23 34.95 35.35 34.50 35.35 3.4M
2021-12-22 35.00 35.25 34.30 34.95 9.8M
2021-12-21 35.15 35.50 35.00 35.00 5.1M
2021-12-20 35.45 35.45 34.60 35.30 3.6M
2021-12-17 34.95 35.80 34.55 35.80 12.5M
2021-12-16 34.20 35.00 34.10 35.00 22.9M
2021-12-15 35.15 35.25 34.05 34.25 15.2M
2021-12-14 36.00 36.05 34.50 35.50 5.5M
2021-12-13 35.20 35.95 35.00 35.60 5.3M
2021-12-10 36.00 36.00 35.10 35.15 4.0M
2021-12-09 36.05 36.10 35.50 36.00 8.3M
2021-12-07 35.85 36.10 35.50 36.00 4.8M
2021-12-06 35.70 35.75 35.00 35.70 2.1M
2021-12-03 35.00 35.80 35.00 35.80 20.8M
2021-12-02 34.95 35.85 34.60 34.70 9.5M
2021-12-01 37.00 37.00 34.50 35.00 14.3M
2021-11-29 35.80 37.40 34.15 37.40 42.0M
2021-11-26 36.50 37.00 36.20 36.60 14.1M
2021-11-25 36.60 37.05 36.15 37.05 8.8M
2021-11-24 36.45 37.50 35.90 37.50 7.9M
2021-11-23 35.50 36.85 35.45 36.85 8.0M
2021-11-22 35.50 35.95 34.60 35.90 7.3M
2021-11-19 35.60 36.00 35.20 35.95 5.2M
2021-11-18 35.90 36.10 35.50 36.00 4.9M
2021-11-17 36.00 36.45 35.85 36.00 5.0M
2021-11-16 36.10 36.40 35.60 36.40 21.4M
2021-11-15 35.70 36.50 35.50 36.10 3.6M
2021-11-12 35.40 36.30 35.30 36.10 6.9M
2021-11-11 35.70 35.70 35.10 35.40 5.9M
2021-11-10 36.00 36.50 35.60 35.70 7.9M
2021-11-09 36.20 36.40 35.60 36.00 7.5M
2021-11-08 36.05 36.65 35.50 36.30 6.0M
2021-11-05 34.80 36.60 34.05 36.00 14.0M
2021-11-04 34.75 34.75 34.30 34.55 4.8M
2021-11-03 33.65 34.75 33.65 34.70 7.1M
2021-11-02 33.80 34.50 33.10 33.50 27.4M
2021-10-29 33.80 34.50 33.10 33.10 19.2M
2021-10-28 35.20 35.25 33.55 33.70 24.6M
2021-10-27 35.00 35.45 34.90 35.20 21.1M
2021-10-26 35.85 35.85 35.00 35.00 9.7M
2021-10-25 36.30 36.30 35.50 35.85 11.9M
2021-10-22 36.20 36.45 35.85 36.35 6.0M
2021-10-21 36.20 36.25 35.85 36.20 16.4M
2021-10-20 36.05 36.20 35.90 36.20 6.2M
2021-10-19 36.60 36.75 35.90 36.00 3.4M
2021-10-18 35.90 36.80 35.10 36.60 13.1M
2021-10-15 36.30 36.75 35.70 36.50 5.8M
2021-10-14 35.95 36.60 35.90 36.50 7.0M
2021-10-13 35.15 35.80 35.10 35.80 8.7M
2021-10-12 35.00 35.35 34.60 35.35 8.0M
2021-10-11 33.65 35.20 33.50 35.15 6.7M
2021-10-08 33.70 34.25 33.25 33.25 12.5M
2021-10-07 33.95 34.00 33.40 33.70 4.8M
2021-10-06 32.80 33.95 32.80 33.80 6.9M
2021-10-05 32.80 33.10 32.60 32.80 2.9M
2021-10-04 32.60 33.00 32.55 32.80 3.1M
2021-10-01 32.75 33.30 32.55 32.55 4.7M
2021-09-30 33.70 33.70 32.60 32.75 14.1M
2021-09-29 33.10 33.70 32.70 33.70 7.4M
2021-09-28 32.85 33.30 32.50 33.30 7.5M
2021-09-27 33.00 33.10 32.60 32.60 4.1M
2021-09-24 32.80 33.10 32.80 33.00 2.7M
2021-09-23 32.70 33.10 32.60 32.60 7.3M
2021-09-22 33.15 33.15 32.50 32.50 6.7M
2021-09-21 32.50 33.10 32.45 33.00 6.4M
2021-09-20 33.05 33.15 32.55 32.60 3.1M
2021-09-17 33.75 33.80 32.80 33.00 11.9M
2021-09-16 33.40 33.85 33.00 33.85 6.1M
2021-09-15 33.50 33.95 32.55 32.90 6.5M
2021-09-14 33.60 34.00 33.50 33.50 4.4M
2021-09-13 33.50 33.90 33.45 33.60 3.6M
2021-09-10 33.60 33.95 33.45 33.45 11.3M
2021-09-09 33.85 33.85 33.50 33.70 4.7M
2021-09-08 33.80 34.20 33.55 33.95 5.0M
2021-09-07 34.10 34.15 33.65 33.90 3.1M
2021-09-06 34.00 34.15 33.50 33.50 3.0M
2021-09-03 34.20 34.20 33.55 34.00 3.2M
2021-09-02 33.70 34.00 33.45 33.80 3.5M
2021-09-01 33.80 34.20 33.35 33.40 7.6M
2021-08-31 34.00 34.20 32.50 34.00 18.8M
2021-08-27 33.90 34.30 33.60 34.00 5.0M
2021-08-26 34.55 34.55 34.05 34.50 5.5M
2021-08-25 33.50 34.80 33.00 34.80 5.5M
2021-08-24 33.80 33.80 32.90 33.45 4.1M
2021-08-23 34.25 34.25 33.15 33.15 4.4M
2021-08-20 34.70 34.70 33.75 33.75 2.5M
2021-08-19 34.85 34.85 34.10 34.70 3.5M
2021-08-18 34.00 34.90 33.95 34.90 5.4M
2021-08-17 33.40 34.10 33.35 33.95 5.0M
2021-08-16 33.15 33.30 32.85 33.20 5.6M
2021-08-13 33.35 34.85 32.25 32.25 11.1M
2021-08-12 34.75 34.80 33.20 33.55 5.4M
2021-08-11 34.00 35.00 33.95 35.00 12.3M
2021-08-10 33.90 34.00 33.25 33.90 5.3M
2021-08-09 32.70 33.90 32.70 33.90 3.3M
2021-08-06 33.25 33.35 32.65 32.65 3.5M
2021-08-05 34.05 34.10 32.60 32.95 6.3M
2021-08-04 33.80 34.45 33.40 34.05 5.4M
2021-08-03 32.45 33.80 31.50 33.80 8.0M
2021-08-02 31.50 32.40 31.50 32.30 6.4M
2021-07-30 33.30 33.30 31.45 31.45 14.5M
2021-07-29 33.10 33.80 32.80 32.80 9.2M
2021-07-28 33.95 33.95 32.80 33.40 6.7M
2021-07-27 32.60 33.95 32.20 33.95 5.4M
2021-07-26 33.35 33.45 32.60 32.60 6.8M
2021-07-23 34.50 34.65 33.15 33.45 4.5M
2021-07-22 33.70 34.70 33.70 34.00 3.7M
2021-07-21 34.30 34.35 33.50 33.50 5.4M
2021-07-19 34.60 34.60 33.60 33.95 8.6M
2021-07-16 35.15 35.20 34.10 34.90 7.1M
2021-07-15 35.30 35.30 34.60 34.75 9.3M
2021-07-14 35.45 35.75 35.05 35.05 5.3M
2021-07-13 35.85 36.00 35.40 35.45 5.3M
2021-07-12 36.00 36.15 35.80 36.00 6.4M
2021-07-09 36.20 36.50 35.25 36.00 33.1M
2021-07-08 36.80 37.00 36.60 36.60 2.0M
2021-07-07 36.80 36.85 36.45 36.80 2.5M
2021-07-06 37.50 37.55 36.60 36.75 2.4M
2021-07-05 37.15 37.30 37.00 37.30 2.9M
2021-07-02 36.90 37.00 36.50 37.00 24.5M
2021-07-01 36.90 37.15 36.70 36.90 4.7M
2021-06-30 37.20 37.40 36.50 36.50 12.2M
2021-06-29 37.70 37.80 37.05 37.70 3.8M
2021-06-28 37.80 37.85 36.90 37.70 26.2M
2021-06-25 37.35 37.80 37.00 37.80 3.4M
2021-06-24 37.15 37.65 37.00 37.35 2.7M
2021-06-23 36.75 37.40 36.75 37.15 3.7M
2021-06-22 36.50 37.40 36.10 36.65 5.8M
2021-06-21 36.00 36.90 35.60 36.55 27.0M
2021-06-18 36.80 36.85 36.00 36.00 27.2M
2021-06-17 37.80 37.80 36.85 36.95 7.0M
2021-06-16 37.70 38.15 37.35 38.00 27.2M
2021-06-15 37.00 38.00 36.70 38.00 10.4M
2021-06-14 37.00 37.50 36.75 37.50 1.7M
2021-06-11 37.45 37.65 36.65 37.00 4.6M
2021-06-10 37.80 37.80 37.20 37.45 12.7M
2021-06-09 36.80 37.70 36.80 37.60 5.8M
2021-06-08 36.65 36.85 36.40 36.80 3.2M
2021-06-07 37.10 37.10 36.30 36.65 2.7M
2021-06-04 37.00 37.40 36.00 37.00 25.7M
2021-06-03 38.05 38.05 36.75 37.40 3.8M
2021-06-02 36.50 40.05 36.50 38.05 28.1M
2021-06-01 36.40 36.90 35.30 36.60 3.0M
2021-05-31 36.90 36.95 35.55 36.00 3.4M
2021-05-28 36.00 37.25 35.75 36.90 16.0M
2021-05-27 33.90 36.25 33.85 36.25 25.8M
2021-05-26 32.90 34.25 32.60 33.90 8.3M
2021-05-25 32.70 32.85 32.45 32.55 27.9M
2021-05-24 32.60 32.90 32.45 32.70 3.8M
2021-05-21 32.85 33.20 32.25 33.20 6.2M
2021-05-20 33.75 33.75 32.85 32.85 5.7M
2021-05-19 33.70 33.90 33.10 33.75 2.4M
2021-05-18 33.20 33.95 33.05 33.70 4.6M
2021-05-17 32.95 33.90 32.55 33.90 4.6M
2021-05-14 33.30 33.30 31.80 33.00 26.3M
2021-05-12 33.90 33.90 32.50 32.50 32.2M
2021-05-11 33.60 33.95 33.25 33.95 3.2M
2021-05-10 33.95 34.35 33.70 33.70 2.7M
2021-05-07 34.20 34.35 33.75 33.80 2.6M
2021-05-06 33.70 34.50 33.45 34.50 6.3M
2021-05-05 34.20 34.20 33.50 33.65 4.7M
2021-05-04 34.60 34.60 34.15 34.20 4.0M
2021-05-03 34.50 34.95 34.30 34.30 2.9M
2021-04-30 35.30 35.50 34.45 34.45 8.3M
2021-04-29 34.95 35.90 34.95 35.90 3.9M
2021-04-28 34.70 35.40 34.70 35.40 4.8M
2021-04-27 34.50 34.85 34.35 34.65 2.6M
2021-04-26 35.05 35.05 34.05 34.90 8.7M
2021-04-23 35.45 35.50 34.85 35.00 2.8M
2021-04-22 35.30 35.45 34.85 35.45 4.7M
2021-04-21 36.00 36.00 34.80 34.80 5.2M
2021-04-20 35.60 36.25 35.25 36.25 7.2M
2021-04-19 35.70 35.75 35.20 35.50 4.8M
2021-04-16 36.50 36.50 35.80 35.85 3.8M
2021-04-15 35.60 36.50 35.10 36.50 6.1M
2021-04-14 35.45 35.70 34.80 35.70 5.6M
2021-04-13 35.70 35.80 34.60 35.00 3.5M
2021-04-12 36.00 36.00 34.60 35.60 9.0M
2021-04-08 36.30 36.35 35.60 35.60 3.4M
2021-04-07 35.00 36.90 35.00 36.85 4.3M
2021-04-06 34.75 35.30 34.70 35.00 2.8M
2021-04-05 35.20 35.70 34.35 34.50 4.1M
2021-03-31 35.45 35.75 35.00 35.00 7.7M
2021-03-30 36.40 37.00 35.45 35.55 5.6M
2021-03-29 35.50 37.45 35.20 37.05 6.8M
2021-03-26 35.95 36.30 35.60 36.00 8.8M
2021-03-25 35.35 36.10 35.35 35.95 4.4M
2021-03-24 34.55 35.30 34.20 35.30 4.1M
2021-03-23 34.10 34.75 33.90 34.75 5.2M
2021-03-22 34.00 34.75 33.55 33.95 8.6M
2021-03-19 36.20 36.20 34.25 34.25 12.5M
2021-03-18 35.10 36.40 35.10 36.30 4.4M
2021-03-17 35.60 35.95 35.00 35.00 6.3M
2021-03-16 35.50 35.70 35.35 35.50 6.3M
2021-03-15 36.05 36.10 35.35 35.65 10.2M
2021-03-12 36.50 36.80 36.00 36.40 3.4M
2021-03-11 36.20 36.55 35.70 36.55 3.4M
2021-03-10 35.80 36.80 35.60 35.80 4.8M
2021-03-09 35.75 36.00 35.35 35.85 5.9M
2021-03-08 36.80 36.80 35.80 35.90 4.0M
2021-03-05 36.95 37.00 36.05 37.00 7.6M
2021-03-04 36.80 36.95 36.55 36.95 5.6M
2021-03-03 37.00 37.40 36.50 37.00 5.6M
2021-03-02 36.15 37.20 35.95 37.20 5.0M
2021-03-01 36.15 36.70 35.55 36.05 6.3M
2021-02-26 35.20 36.95 34.60 36.15 12.0M
2021-02-24 35.55 35.80 35.00 35.00 9.1M
2021-02-23 35.60 35.85 35.30 35.50 10.2M
2021-02-22 35.80 36.25 35.75 35.75 5.4M
2021-02-19 36.00 36.15 35.55 35.75 15.7M
2021-02-18 37.00 37.05 35.80 35.80 11.1M
2021-02-17 37.40 37.80 37.05 37.25 8.9M
2021-02-16 37.00 38.00 36.90 38.00 5.0M
2021-02-15 37.30 37.50 36.75 36.75 4.0M
2021-02-11 37.80 38.10 37.20 37.20 5.8M
2021-02-10 37.55 38.40 37.50 38.10 8.5M
2021-02-09 37.45 38.00 37.45 37.60 6.4M
2021-02-08 38.70 38.70 37.45 37.45 5.8M
2021-02-05 37.00 38.35 36.55 38.35 5.8M
2021-02-04 36.55 37.25 36.00 37.25 6.0M
2021-02-03 37.50 37.50 36.40 37.20 3.7M
2021-02-02 37.45 37.55 36.80 37.00 9.4M
2021-02-01 35.30 37.55 35.30 37.55 10.7M
2021-01-29 36.90 36.90 35.30 35.30 19.8M
2021-01-28 36.70 37.50 36.20 36.80 6.2M
2021-01-27 37.65 37.65 36.80 36.80 12.7M
2021-01-26 38.00 38.00 37.05 37.70 8.0M
2021-01-25 37.70 38.40 37.70 38.20 5.0M
2021-01-22 38.50 38.50 37.25 37.60 9.1M
2021-01-21 39.00 39.00 38.40 38.50 5.9M
2021-01-20 38.90 39.20 38.50 39.00 7.4M
2021-01-19 39.20 39.20 39.00 39.00 4.0M
2021-01-18 39.40 39.50 39.00 39.20 8.2M
2021-01-15 39.80 40.50 39.40 39.40 6.4M
2021-01-14 39.30 40.35 39.30 39.80 6.3M
2021-01-13 39.70 40.55 39.30 39.30 10.4M
2021-01-12 40.30 41.00 39.20 39.70 10.0M
2021-01-11 40.40 41.95 40.00 40.00 11.7M
2021-01-08 39.00 40.40 38.85 40.40 9.2M
2021-01-07 39.35 39.40 38.50 39.10 7.0M
2021-01-06 39.50 39.50 37.65 39.00 6.7M
2021-01-05 39.25 39.80 39.15 39.50 8.6M
2021-01-04 38.50 40.40 38.45 39.25 12.5M