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
2023-12-29 33.50 33.70 32.90 32.90 13.1M
2023-12-28 33.40 33.60 33.10 33.60 2.7M
2023-12-27 33.20 33.40 33.00 33.40 5.0M
2023-12-22 33.05 33.30 32.95 33.10 4.7M
2023-12-21 33.40 33.80 32.85 33.00 8.0M
2023-12-20 33.85 34.35 33.40 34.00 7.0M
2023-12-19 33.60 34.00 33.35 33.90 7.1M
2023-12-18 33.20 33.60 33.10 33.60 4.8M
2023-12-15 34.15 34.55 33.10 33.10 42.9M
2023-12-14 33.05 34.25 32.90 34.15 14.5M
2023-12-13 32.80 33.75 32.70 32.80 4.4M
2023-12-12 32.35 33.20 32.35 33.20 4.1M
2023-12-11 32.50 32.70 32.20 32.70 6.0M
2023-12-07 33.00 33.20 32.50 32.65 4.6M
2023-12-06 33.40 33.40 32.95 33.00 3.5M
2023-12-05 33.05 33.35 32.80 33.35 3.8M
2023-12-04 32.95 33.50 32.60 33.05 2.4M
2023-12-01 32.55 33.10 32.40 33.00 4.2M
2023-11-30 32.55 32.70 31.90 32.30 17.4M
2023-11-29 33.90 33.95 32.50 32.50 14.8M
2023-11-28 33.00 33.95 33.00 33.95 21.5M
2023-11-24 31.95 32.70 31.75 32.50 6.6M
2023-11-23 31.55 32.20 31.55 31.95 4.6M
2023-11-22 31.35 31.55 31.05 31.50 1.1M
2023-11-21 31.65 31.85 31.20 31.25 5.3M
2023-11-20 31.65 31.75 31.35 31.70 3.2M
2023-11-17 31.45 31.95 31.25 31.50 3.5M
2023-11-16 31.75 31.80 31.35 31.65 3.2M
2023-11-15 30.95 31.70 30.80 31.70 8.0M
2023-11-14 30.95 31.00 30.65 30.95 1.3M
2023-11-13 31.40 31.45 30.90 30.90 2.1M
2023-11-10 31.70 31.70 31.10 31.40 4.0M
2023-11-09 30.90 31.80 30.65 31.80 7.3M
2023-11-08 31.10 31.35 30.50 30.90 6.3M
2023-11-07 30.90 31.10 30.55 31.05 5.2M
2023-11-06 30.60 31.05 30.30 31.00 5.6M
2023-11-03 30.20 30.75 30.15 30.40 3.1M
2023-10-31 30.20 30.40 29.55 30.00 8.4M
2023-10-27 30.00 30.40 29.90 30.00 4.5M
2023-10-26 30.20 30.40 29.90 30.10 3.9M
2023-10-25 30.25 30.70 30.10 30.20 5.5M
2023-10-24 30.90 30.90 30.20 30.20 2.0M
2023-10-23 31.00 31.00 30.35 30.90 2.0M
2023-10-20 31.30 31.30 30.65 30.70 6.7M
2023-10-19 31.30 31.65 31.30 31.40 4.0M
2023-10-18 31.70 31.95 31.20 31.20 6.1M
2023-10-17 31.00 31.85 31.00 31.85 6.1M
2023-10-16 30.90 31.35 30.90 30.90 5.4M
2023-10-13 31.20 31.30 31.00 31.00 4.2M
2023-10-12 31.30 31.45 30.65 31.20 4.7M
2023-10-11 30.85 31.40 30.85 31.10 17.0M
2023-10-10 30.55 31.40 30.50 31.00 7.0M
2023-10-09 30.40 30.65 30.10 30.55 4.4M
2023-10-06 29.90 30.70 29.65 30.70 8.8M
2023-10-05 30.25 30.85 29.60 29.60 13.4M
2023-10-04 30.05 30.95 30.05 30.95 5.0M
2023-10-03 30.20 30.25 29.85 30.10 4.3M
2023-10-02 30.40 30.45 29.85 29.85 3.2M
2023-09-29 31.00 31.00 30.30 30.30 6.2M
2023-09-28 30.95 31.40 30.40 31.00 6.3M
2023-09-27 30.50 31.00 30.25 31.00 14.9M
2023-09-26 30.25 30.70 29.90 30.35 11.5M
2023-09-25 30.25 30.30 29.65 30.00 3.9M
2023-09-22 29.80 30.35 29.60 30.20 11.5M
2023-09-21 28.95 30.00 28.70 29.95 8.2M
2023-09-20 28.60 29.00 27.70 28.95 15.2M
2023-09-19 29.45 29.45 28.45 28.70 7.3M
2023-09-18 29.55 29.75 29.20 29.25 8.2M
2023-09-15 30.15 30.30 29.40 29.40 15.9M
2023-09-14 29.75 30.20 29.65 30.20 12.1M
2023-09-13 30.35 30.35 29.70 29.80 9.0M
2023-09-12 30.25 30.35 30.15 30.35 4.6M
2023-09-11 29.90 30.25 29.85 30.15 6.5M
2023-09-08 30.00 30.25 29.70 30.00 6.2M
2023-09-07 29.70 29.95 29.55 29.85 5.2M
2023-09-06 30.35 30.35 29.70 29.80 6.3M
2023-09-05 30.35 30.35 29.75 29.75 5.5M
2023-09-04 30.00 30.45 29.90 30.45 4.4M
2023-09-01 29.55 30.10 29.40 29.90 12.9M
2023-08-31 30.20 30.30 29.20 29.20 25.9M
2023-08-30 30.05 30.65 30.00 30.15 9.8M
2023-08-29 29.80 30.35 29.65 30.30 8.2M
2023-08-25 30.35 30.35 29.60 29.60 12.6M
2023-08-24 30.20 30.85 30.20 30.35 6.6M
2023-08-23 30.70 30.90 30.10 30.10 7.1M
2023-08-22 30.65 31.10 30.25 30.60 11.9M
2023-08-18 30.10 30.35 30.00 30.00 10.1M
2023-08-17 30.30 30.50 30.00 30.30 18.9M
2023-08-16 30.30 30.40 29.90 30.40 8.4M
2023-08-15 30.40 30.65 29.90 30.10 8.7M
2023-08-14 31.50 31.60 29.85 30.15 14.0M
2023-08-11 32.00 32.25 31.05 31.50 11.9M
2023-08-10 32.70 32.75 31.90 31.90 7.0M
2023-08-09 32.75 33.20 32.75 32.80 2.7M
2023-08-08 33.35 33.55 32.70 32.70 5.4M
2023-08-07 33.25 33.55 33.25 33.25 6.2M
2023-08-04 33.25 34.00 32.90 34.00 15.1M
2023-08-03 32.75 33.25 32.70 33.05 3.6M
2023-08-02 33.40 33.40 32.40 32.50 9.1M
2023-08-01 33.45 33.90 33.25 33.25 6.4M
2023-07-31 33.90 34.25 33.40 33.40 9.3M
2023-07-28 33.95 34.00 33.70 33.85 2.1M
2023-07-27 33.60 34.00 33.30 34.00 17.2M
2023-07-26 33.70 33.70 33.25 33.60 4.3M
2023-07-25 33.70 33.80 33.35 33.50 5.4M
2023-07-24 33.30 33.85 33.30 33.30 2.1M
2023-07-21 33.05 33.85 33.05 33.30 8.0M
2023-07-20 33.00 33.60 33.00 33.10 5.8M
2023-07-19 33.00 33.40 32.95 33.00 4.5M
2023-07-18 32.80 33.20 32.70 33.00 3.7M
2023-07-17 33.00 33.25 32.75 32.80 1.4M
2023-07-14 33.00 33.30 32.25 32.95 7.0M
2023-07-13 32.75 33.35 32.75 33.10 5.2M
2023-07-12 32.40 32.75 32.35 32.75 13.5M
2023-07-11 31.90 32.70 31.85 32.35 3.7M
2023-07-10 32.20 32.25 31.90 31.90 3.4M
2023-07-07 32.95 32.95 31.90 31.90 8.8M
2023-07-06 33.65 33.65 32.70 32.75 7.4M
2023-07-05 33.40 33.65 33.10 33.65 5.5M
2023-07-04 33.75 33.75 33.30 33.70 1.5M
2023-07-03 32.85 33.75 32.85 33.70 3.5M
2023-06-30 33.80 33.80 32.85 32.85 12.6M
2023-06-29 33.45 34.05 33.30 33.80 17.6M
2023-06-27 33.90 33.90 33.30 33.30 2.9M
2023-06-26 33.00 34.00 32.95 33.90 6.7M
2023-06-23 33.10 33.30 32.90 33.00 3.6M
2023-06-22 33.45 33.45 33.10 33.10 3.4M
2023-06-21 33.55 33.55 33.10 33.50 6.4M
2023-06-20 33.10 33.55 33.10 33.55 5.2M
2023-06-19 33.50 33.50 32.85 33.50 9.7M
2023-06-16 33.10 34.00 32.80 34.00 17.5M
2023-06-15 32.65 33.15 32.15 33.15 19.4M
2023-06-14 32.80 32.90 32.20 32.50 6.5M
2023-06-13 32.85 33.05 32.60 32.80 12.8M
2023-06-09 33.50 33.65 32.80 32.80 10.9M
2023-06-08 33.70 33.70 33.25 33.65 8.1M
2023-06-07 33.50 33.70 33.05 33.70 11.0M
2023-06-06 32.90 33.75 32.80 33.50 9.5M
2023-06-05 32.95 33.20 32.65 32.90 14.5M
2023-06-02 32.50 33.00 32.50 32.85 9.0M
2023-06-01 33.15 33.15 32.20 32.50 13.3M
2023-05-31 34.10 34.10 32.70 32.70 139.4M
2023-05-30 34.05 34.20 33.85 33.85 13.0M
2023-05-29 34.00 34.25 33.90 34.25 7.8M
2023-05-26 34.00 34.10 33.85 34.00 7.9M
2023-05-25 34.00 34.05 33.85 34.00 10.0M
2023-05-24 34.40 34.50 33.90 34.00 8.0M
2023-05-23 33.95 34.75 33.95 34.50 13.7M
2023-05-22 34.05 34.15 33.80 34.00 14.7M
2023-05-19 33.90 34.35 33.85 34.05 16.6M
2023-05-18 34.00 34.40 33.75 33.80 11.7M
2023-05-17 33.40 34.15 33.40 34.00 6.2M
2023-05-16 33.40 33.55 33.15 33.40 6.2M
2023-05-15 33.70 33.85 33.00 33.00 9.0M
2023-05-12 34.05 34.25 33.35 33.60 23.6M
2023-05-11 34.00 35.10 33.90 34.60 15.8M
2023-05-10 34.00 34.10 33.85 34.00 10.6M
2023-05-09 33.70 34.00 33.25 34.00 12.0M
2023-05-08 34.40 34.65 33.30 33.30 8.2M
2023-05-05 34.00 34.55 33.90 34.30 14.8M
2023-05-04 33.45 34.00 33.35 34.00 6.9M
2023-05-03 33.95 34.00 33.45 33.45 4.2M
2023-05-02 33.90 34.10 33.70 33.95 3.7M
2023-04-28 33.90 34.00 33.70 33.95 10.9M
2023-04-27 33.65 33.95 33.35 33.90 6.4M
2023-04-26 33.70 33.80 33.20 33.60 5.9M
2023-04-25 33.60 33.95 33.45 33.70 5.3M
2023-04-24 33.50 33.95 33.05 33.95 5.0M
2023-04-20 32.90 33.50 32.80 33.50 4.0M
2023-04-19 33.10 33.40 32.65 33.00 4.2M
2023-04-18 33.95 33.95 33.10 33.40 5.0M
2023-04-17 33.75 34.10 33.10 34.00 11.5M
2023-04-14 32.85 33.85 32.60 33.80 7.5M
2023-04-13 32.85 33.00 32.35 32.85 11.2M
2023-04-12 32.95 33.25 32.10 32.85 9.4M
2023-04-11 33.50 33.55 32.90 33.00 12.4M
2023-04-05 33.85 33.90 33.50 33.50 5.0M
2023-04-04 32.95 33.90 32.85 33.75 8.1M
2023-04-03 33.00 33.25 32.85 32.95 5.1M
2023-03-31 33.60 33.70 32.80 32.80 12.0M
2023-03-30 34.05 34.05 33.60 33.65 5.9M
2023-03-29 33.85 34.00 33.65 34.00 5.5M
2023-03-28 34.00 34.35 33.85 33.85 19.4M
2023-03-27 34.05 34.20 33.70 33.95 6.7M
2023-03-24 34.00 34.05 33.65 34.00 8.6M
2023-03-23 33.90 34.00 33.45 34.00 4.8M
2023-03-22 34.10 34.30 33.85 33.95 7.5M
2023-03-21 34.00 34.15 33.90 34.00 14.6M
2023-03-20 34.00 34.10 33.60 34.00 4.1M
2023-03-17 34.00 34.40 33.95 34.00 13.3M
2023-03-16 34.05 34.25 33.70 34.00 10.0M
2023-03-15 34.50 35.00 34.05 34.05 13.3M
2023-03-14 35.50 35.50 34.25 34.40 10.6M
2023-03-13 35.00 35.95 34.95 35.70 7.0M
2023-03-10 34.75 35.70 34.25 35.70 15.9M
2023-03-09 35.60 35.80 34.95 34.95 5.1M
2023-03-08 36.30 36.30 35.40 36.05 4.4M
2023-03-07 36.35 36.50 36.00 36.40 3.1M
2023-03-06 35.50 36.35 35.50 35.55 5.0M
2023-03-03 35.50 36.00 35.50 35.50 5.4M
2023-03-02 35.00 36.10 34.85 35.50 8.3M
2023-03-01 34.70 35.00 34.35 34.80 6.3M
2023-02-28 35.45 36.00 34.05 34.05 30.2M
2023-02-27 36.20 36.25 34.40 35.10 16.3M
2023-02-24 36.70 36.70 36.10 36.35 5.6M
2023-02-23 36.70 36.70 36.10 36.35 5.6M
2023-02-22 37.40 37.40 36.55 36.70 6.9M
2023-02-21 36.90 37.50 36.90 37.45 3.3M
2023-02-20 37.10 37.15 36.90 36.90 3.2M
2023-02-17 37.15 37.80 37.00 37.00 7.1M
2023-02-16 38.00 38.00 37.70 37.85 2.9M
2023-02-15 36.95 38.00 36.90 38.00 6.9M
2023-02-14 37.70 37.90 37.00 37.00 5.0M
2023-02-13 37.60 38.00 37.10 37.70 5.6M
2023-02-10 37.85 37.90 37.20 37.60 2.3M
2023-02-09 38.30 38.30 37.25 37.50 9.5M
2023-02-08 37.50 38.35 37.50 38.30 4.6M
2023-02-07 38.00 38.15 37.50 37.50 6.9M
2023-02-06 38.40 38.40 37.75 38.00 6.5M
2023-02-03 37.15 38.90 36.60 38.90 21.8M
2023-02-02 37.25 37.75 36.70 36.90 9.7M
2023-02-01 36.35 37.75 36.35 37.75 8.1M
2023-01-31 37.15 37.60 35.85 36.90 14.6M
2023-01-30 37.60 37.80 37.15 37.70 6.9M
2023-01-27 37.80 38.15 37.50 37.60 3.9M
2023-01-26 37.80 38.20 37.50 37.80 3.0M
2023-01-25 37.70 37.90 37.40 37.80 2.7M
2023-01-24 38.00 38.30 37.50 37.50 4.8M
2023-01-23 38.35 38.35 37.55 38.00 2.2M
2023-01-20 38.05 38.55 38.05 38.35 5.5M
2023-01-19 38.00 38.60 38.00 38.30 5.2M
2023-01-18 38.30 38.45 37.85 38.30 5.9M
2023-01-17 38.25 38.30 37.35 38.30 17.2M
2023-01-16 37.95 38.90 37.75 37.75 8.3M
2023-01-13 37.80 38.30 37.70 37.95 5.7M
2023-01-12 36.50 37.90 36.50 37.90 4.6M
2023-01-11 37.25 37.50 36.25 36.25 3.7M
2023-01-10 37.60 37.60 36.85 37.25 6.1M
2023-01-09 36.70 37.55 36.50 37.50 5.7M
2023-01-06 36.50 36.85 36.45 36.75 3.2M
2023-01-05 36.75 36.75 36.35 36.75 4.2M
2023-01-04 35.05 37.00 35.05 36.75 7.6M
2023-01-03 35.40 36.00 35.05 35.05 3.4M