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
2022-12-29 34.90 35.50 34.65 35.50 38.0M
2022-12-28 35.50 35.95 34.60 34.90 4.1M
2022-12-27 35.45 36.05 35.20 35.50 4.6M
2022-12-23 35.45 35.50 34.90 35.50 1.4M
2022-12-22 34.80 35.45 34.80 35.45 1.7M
2022-12-21 34.25 35.20 34.00 35.00 3.6M
2022-12-20 34.10 34.20 33.85 34.20 5.9M
2022-12-19 33.70 34.05 33.20 34.05 5.4M
2022-12-16 34.45 35.00 33.30 33.30 12.9M
2022-12-15 35.50 35.50 34.70 34.70 4.2M
2022-12-14 35.45 35.45 34.60 35.05 6.0M
2022-12-13 34.70 35.25 34.55 35.20 5.9M
2022-12-12 34.90 34.90 34.25 34.70 5.2M
2022-12-09 34.90 35.05 34.20 34.70 18.7M
2022-12-07 35.90 36.00 34.55 34.70 7.9M
2022-12-06 34.00 36.40 34.00 36.40 4.1M
2022-12-05 34.05 34.75 34.00 34.00 5.9M
2022-12-02 35.20 35.30 34.05 34.05 7.7M
2022-12-01 37.00 37.00 35.20 35.20 11.5M
2022-11-29 35.30 36.40 34.95 36.40 22.9M
2022-11-28 35.40 35.75 35.10 35.10 4.9M
2022-11-25 34.95 35.95 34.60 35.95 6.7M
2022-11-24 35.00 35.45 34.95 35.00 3.7M
2022-11-23 35.00 35.85 35.00 35.60 10.2M
2022-11-22 33.85 35.00 33.85 35.00 5.8M
2022-11-21 34.15 34.25 33.55 33.80 5.4M
2022-11-18 34.50 34.90 34.00 34.00 7.9M
2022-11-17 34.50 34.60 34.00 34.60 3.2M
2022-11-16 34.90 34.90 33.80 34.80 13.9M
2022-11-15 35.00 35.50 34.80 34.95 11.4M
2022-11-14 35.10 35.70 35.05 35.50 25.0M
2022-11-11 34.70 35.50 34.70 35.00 6.6M
2022-11-10 33.40 34.30 33.30 33.90 12.3M
2022-11-09 34.70 34.70 33.30 33.30 6.5M
2022-11-08 34.00 34.90 33.60 34.70 4.9M
2022-11-07 32.30 34.00 32.10 34.00 7.2M
2022-11-04 32.00 32.30 31.20 32.30 6.6M
2022-11-03 32.20 32.30 31.30 32.30 9.4M
2022-11-02 33.00 33.00 31.00 32.30 9.1M
2022-10-28 32.40 32.45 31.50 31.50 13.8M
2022-10-27 32.50 33.20 32.20 32.45 8.9M
2022-10-26 32.80 32.95 32.25 32.75 5.1M
2022-10-25 32.25 32.85 32.00 32.80 5.8M
2022-10-24 32.65 32.95 32.25 32.25 6.0M
2022-10-21 33.70 33.70 32.00 32.00 8.7M
2022-10-20 33.60 33.85 33.25 33.70 15.5M
2022-10-19 34.00 34.05 33.00 33.70 7.5M
2022-10-18 33.05 34.05 32.60 34.00 12.8M
2022-10-17 31.60 33.10 31.00 33.00 8.4M
2022-10-14 31.75 32.20 31.25 31.80 21.8M
2022-10-13 31.20 31.75 30.85 31.40 3.9M
2022-10-12 31.00 31.45 30.90 31.20 5.1M
2022-10-11 31.50 31.95 30.90 31.00 5.9M
2022-10-10 31.35 31.35 30.90 31.15 3.5M
2022-10-07 31.55 31.70 30.85 31.45 5.1M
2022-10-06 31.70 32.00 31.55 31.55 8.6M
2022-10-05 32.00 32.45 31.10 31.75 6.8M
2022-10-04 31.00 32.00 31.00 32.00 7.2M
2022-10-03 30.30 30.95 29.80 30.60 6.9M
2022-09-30 31.95 31.95 29.70 30.10 21.5M
2022-09-29 32.60 32.90 31.75 31.90 9.7M
2022-09-28 32.40 32.85 31.60 32.10 7.7M
2022-09-27 33.50 34.00 32.10 32.25 15.7M
2022-09-26 34.05 34.20 33.75 34.05 5.9M
2022-09-23 34.05 34.20 33.75 34.05 5.9M
2022-09-22 35.00 35.00 34.05 34.20 5.8M
2022-09-21 35.15 35.50 34.50 34.90 9.1M
2022-09-20 35.50 35.80 35.30 35.60 8.1M
2022-09-19 35.90 36.15 35.20 35.20 7.3M
2022-09-16 36.10 36.75 35.75 35.75 92.6M
2022-09-15 36.00 36.90 36.00 36.50 12.8M
2022-09-14 36.15 36.40 36.00 36.05 11.2M
2022-09-13 36.80 36.80 36.30 36.55 5.9M
2022-09-12 36.30 36.60 36.20 36.45 7.0M
2022-09-09 36.55 37.10 36.40 36.40 5.2M
2022-09-08 36.20 37.40 36.10 37.40 8.0M
2022-09-07 36.05 36.60 36.00 36.15 6.3M
2022-09-06 36.15 36.35 36.00 36.15 5.1M
2022-09-05 36.40 36.45 35.65 36.05 9.2M
2022-09-02 36.50 36.75 36.40 36.50 6.7M
2022-09-01 37.05 37.45 36.20 36.45 9.1M
2022-08-31 36.50 37.85 36.25 37.85 25.0M
2022-08-30 36.05 36.95 36.05 36.90 4.0M
2022-08-26 37.00 37.25 36.70 37.05 8.4M
2022-08-25 36.60 37.00 36.35 37.00 4.7M
2022-08-24 36.05 36.90 36.05 36.50 3.4M
2022-08-23 36.60 36.65 36.10 36.20 17.4M
2022-08-22 37.70 37.70 36.55 36.55 15.4M
2022-08-19 37.55 38.05 37.55 37.95 6.7M
2022-08-18 37.95 38.20 37.50 37.75 5.4M
2022-08-17 38.15 38.20 37.75 38.00 3.4M
2022-08-16 38.00 38.40 37.55 38.15 11.6M
2022-08-15 38.60 38.75 38.10 38.10 5.7M
2022-08-12 38.90 38.90 38.20 38.45 5.3M
2022-08-11 37.70 39.00 37.70 39.00 18.5M
2022-08-10 37.05 37.65 36.90 37.65 7.2M
2022-08-09 36.60 37.30 36.35 37.30 4.6M
2022-08-08 36.80 37.50 35.85 36.60 8.6M
2022-08-05 37.50 37.50 36.70 36.70 8.2M
2022-08-04 37.20 37.50 36.75 37.50 7.0M
2022-08-03 36.95 37.05 36.40 37.00 4.6M
2022-08-02 36.90 37.00 36.30 37.00 6.3M
2022-08-01 36.60 37.00 35.75 37.00 8.6M
2022-07-29 36.40 36.60 35.90 36.60 14.3M
2022-07-28 36.95 36.95 35.95 36.70 10.2M
2022-07-27 36.50 36.60 35.90 36.15 6.3M
2022-07-26 36.50 37.00 36.30 36.85 3.5M
2022-07-25 36.00 37.25 35.60 37.25 3.3M
2022-07-22 36.20 36.70 35.70 36.00 7.2M
2022-07-21 36.75 37.70 35.90 36.10 8.8M
2022-07-20 37.80 38.10 36.75 36.75 8.5M
2022-07-19 37.00 37.85 37.00 37.85 3.4M
2022-07-18 37.00 37.45 36.05 37.45 4.5M
2022-07-15 37.00 37.00 36.10 37.00 6.3M
2022-07-14 36.60 36.70 35.55 36.70 7.5M
2022-07-13 37.20 37.65 36.50 36.90 4.1M
2022-07-12 37.00 37.90 37.00 37.50 2.7M
2022-07-11 37.00 37.45 36.70 37.45 4.0M
2022-07-08 37.30 38.80 36.90 36.90 13.8M
2022-07-07 37.60 37.70 36.95 37.25 5.5M
2022-07-06 37.50 38.05 37.10 37.75 7.6M
2022-07-05 36.05 37.50 36.05 37.50 4.8M
2022-07-04 36.30 36.50 35.80 36.05 6.2M
2022-07-01 36.40 36.75 35.90 36.30 1.4M
2022-06-30 36.40 37.00 35.30 36.55 9.1M
2022-06-29 37.65 37.80 36.10 36.10 8.0M
2022-06-28 36.00 37.45 35.75 37.30 6.4M
2022-06-27 36.35 36.65 35.55 35.85 3.9M
2022-06-24 35.05 36.40 35.05 36.35 6.2M
2022-06-23 35.10 35.60 34.60 35.00 10.6M
2022-06-22 36.20 36.70 35.10 35.10 8.9M
2022-06-21 37.10 37.20 36.05 36.45 6.6M
2022-06-20 37.40 37.70 36.50 36.90 4.3M
2022-06-17 36.90 37.75 36.70 37.75 150.9M
2022-06-16 36.80 38.00 36.80 37.90 18.9M
2022-06-15 37.45 38.30 36.50 36.50 26.7M
2022-06-14 36.60 37.50 36.60 37.20 16.4M
2022-06-13 37.00 37.55 36.50 37.20 16.3M
2022-06-10 38.00 38.00 37.00 37.00 12.7M
2022-06-09 39.10 39.10 37.30 38.60 13.6M
2022-06-08 39.70 39.70 38.35 38.35 13.9M
2022-06-07 39.50 40.05 39.10 39.10 16.0M
2022-06-06 38.35 39.45 38.35 39.45 28.8M
2022-06-03 36.85 38.05 36.80 37.90 13.3M
2022-06-02 37.10 37.30 36.80 37.15 7.4M
2022-06-01 37.35 37.35 36.60 37.05 13.9M
2022-05-31 38.00 38.15 36.90 36.90 132.1M
2022-05-30 38.00 38.85 37.45 38.00 16.9M
2022-05-27 36.70 37.80 36.70 37.80 12.5M
2022-05-26 37.00 37.00 36.45 36.70 15.0M
2022-05-25 38.00 38.00 36.80 37.00 10.6M
2022-05-24 38.20 38.20 36.50 37.70 10.6M
2022-05-23 37.80 38.25 37.55 37.95 13.6M
2022-05-20 36.25 37.85 36.25 37.80 16.0M
2022-05-19 36.90 36.95 36.20 36.25 14.3M
2022-05-18 37.25 37.65 36.50 36.70 13.9M
2022-05-17 36.50 37.15 36.40 36.80 17.4M
2022-05-16 36.00 36.70 35.50 36.50 19.2M
2022-05-13 34.00 35.95 33.95 35.10 32.1M
2022-05-12 34.20 34.25 33.30 33.55 14.9M
2022-05-11 34.25 35.15 34.10 34.25 11.9M
2022-05-10 34.50 34.80 34.00 34.50 20.6M
2022-05-06 36.80 36.80 35.20 35.20 6.4M
2022-05-05 36.70 37.25 36.05 37.00 8.5M
2022-05-04 35.25 36.75 34.05 36.75 10.0M
2022-05-02 35.30 35.40 34.35 35.00 4.0M
2022-04-29 36.35 36.35 34.55 35.00 16.0M
2022-04-28 35.80 36.35 35.75 36.35 6.0M
2022-04-27 35.60 36.45 35.25 36.00 6.1M
2022-04-26 36.40 36.65 35.75 36.50 2.8M
2022-04-25 36.25 36.25 35.25 36.15 8.0M
2022-04-22 37.20 37.25 36.00 36.05 6.3M
2022-04-21 38.20 38.20 36.85 37.00 7.2M
2022-04-20 37.40 38.20 37.15 38.20 5.8M
2022-04-19 37.20 37.80 37.00 37.25 4.5M
2022-04-18 36.85 37.50 36.05 37.15 8.2M
2022-04-13 36.00 36.80 36.00 36.80 3.5M
2022-04-12 37.00 37.00 36.00 36.00 7.7M
2022-04-11 37.05 37.55 37.00 37.00 3.7M
2022-04-08 36.60 37.10 36.60 37.05 2.8M
2022-04-07 37.35 37.80 36.30 36.30 7.0M
2022-04-06 37.85 37.95 37.55 37.85 2.1M
2022-04-05 38.00 38.05 37.50 38.00 3.0M
2022-04-04 37.30 38.20 37.30 38.15 3.2M
2022-04-01 37.65 37.90 37.10 37.90 8.5M
2022-03-31 37.90 38.15 37.80 37.85 9.6M
2022-03-30 37.60 38.35 37.30 37.90 9.9M
2022-03-29 37.60 37.95 37.55 37.95 5.5M
2022-03-28 37.60 38.00 37.35 37.50 5.4M
2022-03-25 37.80 38.25 37.50 37.70 6.3M
2022-03-24 38.75 38.75 37.35 37.95 11.3M
2022-03-23 38.55 38.90 38.15 38.90 7.6M
2022-03-22 38.35 39.05 38.00 39.05 5.6M
2022-03-21 38.60 38.95 38.20 38.85 8.3M
2022-03-18 38.00 39.40 38.00 38.65 31.0M
2022-03-17 37.90 38.80 37.85 38.10 13.9M
2022-03-16 38.70 38.70 37.50 37.95 18.6M
2022-03-15 37.45 39.00 36.55 39.00 14.0M
2022-03-14 37.50 37.90 36.90 37.45 17.0M
2022-03-11 37.25 38.00 37.10 38.00 9.3M
2022-03-10 37.85 38.00 37.30 37.50 11.8M
2022-03-09 36.75 38.35 36.75 37.00 24.7M
2022-03-08 38.50 39.65 37.40 37.40 19.7M
2022-03-07 38.30 39.50 37.60 39.50 10.2M
2022-03-04 39.30 39.30 38.50 39.20 3.8M
2022-03-03 38.40 39.70 38.40 39.25 11.5M
2022-03-02 39.25 39.25 37.90 38.40 6.7M
2022-03-01 39.55 39.55 38.95 39.40 9.8M
2022-02-28 37.35 39.80 37.35 39.80 30.9M
2022-02-24 39.00 39.40 37.00 38.00 11.4M
2022-02-23 39.45 39.45 38.70 39.00 6.7M
2022-02-22 39.50 39.85 38.55 39.85 10.4M
2022-02-21 38.20 39.90 37.65 39.90 12.9M
2022-02-18 38.00 38.70 37.50 38.20 8.6M
2022-02-17 38.50 38.75 37.90 38.00 12.2M
2022-02-16 36.90 38.70 36.90 38.50 17.0M
2022-02-15 37.80 37.80 36.50 36.50 9.5M
2022-02-14 37.30 38.00 36.75 38.00 9.8M
2022-02-11 36.90 37.80 36.25 37.80 30.3M
2022-02-10 36.25 36.95 36.10 36.70 9.9M
2022-02-09 35.60 36.55 35.60 36.25 6.4M
2022-02-08 35.60 35.95 35.50 35.50 4.3M
2022-02-07 36.15 36.30 35.40 35.60 6.2M
2022-02-04 35.60 36.15 35.20 36.15 6.1M
2022-02-03 36.00 36.40 35.30 35.30 5.3M
2022-02-02 35.25 36.40 35.25 36.20 10.3M
2022-01-31 34.30 35.50 34.30 35.10 8.1M
2022-01-28 35.00 35.00 34.20 34.20 6.4M
2022-01-27 35.00 35.10 34.55 35.00 3.4M
2022-01-26 35.05 35.20 34.30 35.20 6.5M
2022-01-25 34.60 35.10 34.30 35.05 9.6M
2022-01-24 34.15 34.60 34.15 34.40 8.3M
2022-01-21 33.65 34.70 33.60 34.70 7.5M
2022-01-20 34.45 34.45 33.65 33.80 3.9M
2022-01-19 34.50 34.60 33.95 34.35 4.8M
2022-01-18 34.40 34.85 34.15 34.85 3.9M
2022-01-17 34.50 34.55 34.00 34.15 3.8M
2022-01-14 34.80 34.90 34.30 34.30 3.6M
2022-01-13 35.00 35.20 34.45 34.90 5.5M
2022-01-12 34.00 35.05 33.80 34.85 6.3M
2022-01-11 33.80 34.65 33.55 33.55 5.4M
2022-01-10 33.10 34.50 33.10 34.40 4.9M
2022-01-07 33.50 33.80 33.10 33.10 7.2M
2022-01-06 33.85 34.45 33.45 33.50 6.6M
2022-01-05 33.55 34.35 33.35 34.35 7.1M
2022-01-03 33.90 33.95 33.50 33.50 4.8M