Synergy Grid (SGP)

SGP
🏛️ Filipinas →
16.36
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
2024-12-27 9.41 9.85 9.30 9.80 2.7M
2024-12-26 9.69 9.69 9.30 9.41 1.4M
2024-12-23 9.84 9.92 9.70 9.71 0.2M
2024-12-20 9.86 9.97 9.86 9.86 1.0M
2024-12-19 9.66 9.96 9.65 9.95 4.6M
2024-12-18 9.95 9.96 9.82 9.85 0.8M
2024-12-17 9.74 9.95 9.74 9.92 6.4M
2024-12-16 9.30 9.88 9.30 9.72 8.9M
2024-12-13 9.43 9.43 9.06 9.32 1.5M
2024-12-12 9.00 9.48 8.99 9.21 2.2M
2024-12-11 8.82 9.05 8.82 8.95 1.9M
2024-12-10 8.78 8.88 8.68 8.81 1.1M
2024-12-09 8.66 8.74 8.66 8.72 0.3M
2024-12-06 9.05 9.05 8.65 8.69 0.4M
2024-12-05 8.99 8.99 8.92 8.94 0.2M
2024-12-04 9.09 9.09 8.89 9.00 0.4M
2024-12-03 9.09 9.10 8.80 8.99 0.7M
2024-12-02 8.65 9.09 8.58 9.00 1.2M
2024-11-29 8.59 8.65 8.51 8.51 0.3M
2024-11-28 8.74 8.74 8.51 8.51 0.5M
2024-11-27 8.81 8.98 8.70 8.70 0.2M
2024-11-26 9.00 9.00 8.80 8.81 0.1M
2024-11-25 8.82 9.00 8.70 9.00 0.7M
2024-11-22 8.86 9.04 8.80 8.86 0.6M
2024-11-21 9.03 9.03 8.88 8.89 0.7M
2024-11-20 9.05 9.05 8.94 8.95 0.2M
2024-11-19 9.00 9.05 8.97 8.97 0.1M
2024-11-18 8.90 9.10 8.89 9.00 1.7M
2024-11-15 8.78 8.93 8.78 8.90 0.4M
2024-11-14 9.12 9.12 8.80 8.87 1.3M
2024-11-13 9.05 9.21 9.03 9.06 0.4M
2024-11-12 9.40 9.40 9.01 9.01 0.6M
2024-11-11 9.14 9.48 9.14 9.40 0.5M
2024-11-08 9.18 9.20 9.01 9.10 0.4M
2024-11-07 9.54 9.54 9.15 9.26 0.8M
2024-11-06 9.44 9.50 9.33 9.49 0.6M
2024-11-05 9.49 9.56 9.28 9.35 0.3M
2024-11-04 9.50 9.51 9.39 9.49 1.3M
2024-10-31 9.29 9.50 9.29 9.40 1.2M
2024-10-30 9.34 9.40 9.30 9.30 0.2M
2024-10-29 9.52 9.57 9.32 9.34 1.1M
2024-10-28 9.60 9.62 9.52 9.52 0.5M
2024-10-25 9.63 9.63 9.50 9.60 0.4M
2024-10-24 9.58 9.65 9.50 9.54 1.2M
2024-10-23 9.61 9.70 9.60 9.60 0.7M
2024-10-22 9.69 9.80 9.57 9.61 2.8M
2024-10-21 9.67 9.78 9.59 9.69 0.4M
2024-10-18 9.76 9.81 9.51 9.68 1.2M
2024-10-17 9.85 9.90 9.73 9.77 0.7M
2024-10-16 9.88 9.94 9.79 9.84 0.9M
2024-10-15 9.84 9.84 9.70 9.80 1.8M
2024-10-14 9.73 9.83 9.66 9.74 0.7M
2024-10-11 9.64 9.80 9.62 9.67 1.7M
2024-10-10 9.61 9.85 9.50 9.63 1.0M
2024-10-09 9.76 9.80 9.60 9.64 0.5M
2024-10-08 9.90 9.90 9.75 9.80 0.5M
2024-10-07 9.76 10.00 9.75 9.84 3.9M
2024-10-04 9.41 9.75 9.41 9.73 1.9M
2024-10-03 9.36 9.48 9.29 9.41 2.3M
2024-10-02 9.38 9.38 9.31 9.36 0.2M
2024-10-01 9.31 9.38 9.27 9.35 0.5M
2024-09-30 9.21 9.38 9.20 9.31 0.4M
2024-09-27 9.30 9.48 9.30 9.35 0.4M
2024-09-26 9.29 9.30 9.20 9.25 0.9M
2024-09-25 9.29 9.29 9.13 9.15 0.7M
2024-09-24 9.35 9.48 9.10 9.29 1.5M
2024-09-23 9.70 9.78 9.32 9.36 1.6M
2024-09-20 9.33 9.65 9.25 9.64 2.2M
2024-09-19 9.10 9.30 9.00 9.25 1.3M
2024-09-18 8.99 9.05 8.94 9.00 1.2M
2024-09-17 8.90 8.99 8.80 8.99 2.0M
2024-09-16 8.61 8.87 8.61 8.80 1.7M
2024-09-13 8.70 8.85 8.54 8.54 1.0M
2024-09-12 8.85 8.85 8.66 8.70 0.6M
2024-09-11 8.90 8.92 8.79 8.84 0.2M
2024-09-10 8.98 9.00 8.85 8.94 0.7M
2024-09-09 8.69 8.96 8.68 8.92 1.5M
2024-09-06 8.61 8.67 8.60 8.65 0.6M
2024-09-05 8.48 8.63 8.41 8.61 0.6M
2024-09-04 8.45 8.46 8.38 8.39 0.6M
2024-09-03 8.75 8.75 8.28 8.38 4.1M
2024-09-02 9.14 9.14 8.49 8.71 6.4M
2024-08-30 9.08 9.15 8.80 9.15 2.0M
2024-08-29 9.16 9.16 9.01 9.08 0.4M
2024-08-28 9.02 9.35 8.85 9.10 1.7M
2024-08-27 9.45 9.47 8.85 9.00 7.8M
2024-08-22 8.94 9.00 8.94 9.00 0.2M
2024-08-21 8.89 8.95 8.78 8.94 0.4M
2024-08-20 9.12 9.12 8.72 8.77 3.7M
2024-08-19 9.32 9.38 9.05 9.12 1.3M
2024-08-16 9.35 9.40 9.25 9.39 0.3M
2024-08-15 9.19 9.31 9.08 9.30 2.7M
2024-08-14 9.19 9.19 9.06 9.18 0.4M
2024-08-13 9.08 9.10 9.05 9.10 1.3M
2024-08-12 9.07 9.23 9.06 9.10 0.4M
2024-08-09 9.02 9.21 9.02 9.06 0.8M
2024-08-08 9.00 9.03 9.00 9.01 0.4M
2024-08-07 9.12 9.12 8.99 9.00 1.6M
2024-08-06 9.12 9.33 9.10 9.12 0.5M
2024-08-05 9.30 9.30 9.12 9.15 0.5M
2024-08-02 9.40 9.48 9.40 9.40 0.2M
2024-08-01 9.20 9.48 9.19 9.48 0.2M
2024-07-31 9.24 9.33 9.15 9.20 0.6M
2024-07-30 9.46 9.46 9.12 9.24 0.4M
2024-07-29 9.50 9.51 9.41 9.45 0.5M
2024-07-26 9.40 9.57 9.40 9.48 0.1M
2024-07-25 9.51 9.58 9.40 9.40 0.2M
2024-07-23 9.60 9.60 9.43 9.60 0.3M
2024-07-22 9.56 9.67 9.56 9.59 0.4M
2024-07-19 9.43 9.56 9.43 9.55 0.5M
2024-07-18 9.21 9.44 9.21 9.43 0.6M
2024-07-17 9.26 9.39 9.15 9.21 0.3M
2024-07-16 9.26 9.26 9.15 9.22 0.2M
2024-07-15 9.12 9.24 9.10 9.10 1.0M
2024-07-12 9.40 9.40 9.10 9.12 2.0M
2024-07-11 9.53 9.54 9.32 9.40 1.7M
2024-07-10 9.64 9.64 9.44 9.53 0.8M
2024-07-09 9.60 9.65 9.53 9.55 0.5M
2024-07-08 9.61 9.67 9.60 9.62 0.4M
2024-07-05 9.62 9.67 9.60 9.61 0.3M
2024-07-04 9.60 9.70 9.60 9.61 1.0M
2024-07-03 9.51 9.67 9.51 9.63 0.2M
2024-07-02 9.73 9.74 9.50 9.50 0.4M
2024-07-01 9.60 9.80 9.60 9.62 0.2M
2024-06-28 9.88 9.88 9.55 9.58 0.4M
2024-06-27 9.45 9.95 9.45 9.70 0.9M
2024-06-26 9.60 9.73 9.41 9.49 0.9M
2024-06-25 9.63 9.79 9.60 9.64 0.4M
2024-06-24 9.89 9.95 9.60 9.60 3.0M
2024-06-21 10.26 10.30 9.82 9.89 4.1M
2024-06-20 10.22 10.30 10.22 10.26 0.2M
2024-06-19 10.34 10.34 10.18 10.26 0.2M
2024-06-18 10.28 10.36 10.22 10.26 0.3M
2024-06-14 10.30 10.42 10.14 10.28 0.9M
2024-06-13 10.16 10.34 10.14 10.30 0.9M
2024-06-11 10.26 10.40 10.16 10.16 2.1M
2024-06-10 10.38 10.46 10.24 10.30 0.5M
2024-06-07 10.26 10.50 10.24 10.38 1.4M
2024-06-06 10.14 10.30 10.14 10.26 0.2M
2024-06-05 10.20 10.30 10.14 10.14 0.9M
2024-06-04 10.30 10.30 10.04 10.14 1.1M
2024-06-03 10.10 10.30 10.06 10.30 0.4M
2024-05-31 10.18 10.40 10.00 10.00 1.6M
2024-05-30 10.40 10.42 10.28 10.30 1.3M
2024-05-29 10.48 10.50 10.38 10.44 1.3M
2024-05-28 10.48 10.56 10.46 10.46 1.4M
2024-05-27 10.42 10.54 10.42 10.48 1.0M
2024-05-24 10.54 10.56 10.42 10.42 0.9M
2024-05-23 10.70 10.74 10.52 10.54 0.2M
2024-05-22 10.40 10.84 10.40 10.60 5.6M
2024-05-21 10.50 10.50 10.22 10.40 3.8M
2024-05-20 10.48 10.52 10.36 10.50 3.2M
2024-05-17 10.60 10.60 10.50 10.50 1.3M
2024-05-16 10.48 10.66 10.48 10.58 1.2M
2024-05-15 10.50 10.50 10.40 10.46 0.6M
2024-05-14 10.48 10.50 10.40 10.46 1.2M
2024-05-13 10.02 10.58 10.02 10.50 2.8M
2024-05-10 10.30 10.30 9.90 10.00 2.4M
2024-05-09 10.52 10.66 10.10 10.10 2.9M
2024-05-08 10.68 10.70 10.50 10.58 3.2M
2024-05-07 10.58 10.76 10.56 10.72 3.5M
2024-05-06 10.36 10.74 10.32 10.52 3.1M
2024-05-03 10.22 10.36 10.22 10.34 3.2M
2024-05-02 9.77 10.24 9.77 10.16 2.7M
2024-04-30 9.55 9.96 9.55 9.89 2.1M
2024-04-29 9.21 9.58 9.21 9.58 3.2M
2024-04-26 9.00 9.26 8.96 9.26 0.7M
2024-04-25 9.35 9.35 9.02 9.10 1.9M
2024-04-24 9.40 9.58 9.37 9.49 0.8M
2024-04-23 9.43 9.57 9.40 9.43 0.6M
2024-04-22 9.32 9.58 9.32 9.42 1.2M
2024-04-19 9.48 9.48 9.27 9.33 1.3M
2024-04-18 9.35 9.58 9.24 9.42 1.6M
2024-04-17 9.20 9.40 9.20 9.23 0.6M
2024-04-16 9.60 9.69 9.15 9.20 3.5M
2024-04-15 9.80 9.89 9.17 9.69 5.2M
2024-04-12 9.56 9.88 9.55 9.85 9.1M
2024-04-11 9.00 9.60 8.66 9.54 9.6M
2024-04-08 7.50 9.20 7.50 8.95 6.9M
2024-04-05 7.53 7.64 7.50 7.50 1.6M
2024-04-04 7.46 7.55 7.45 7.50 3.5M
2024-04-03 7.49 7.53 7.45 7.46 1.6M
2024-04-02 7.49 7.50 7.48 7.49 2.3M
2024-04-01 7.49 7.99 7.49 7.49 1.9M
2024-03-27 7.50 7.74 7.43 7.49 0.3M
2024-03-26 7.58 7.77 7.40 7.50 1.8M
2024-03-25 7.67 7.80 7.57 7.57 0.8M
2024-03-22 7.84 7.84 7.67 7.69 0.5M
2024-03-21 7.71 7.88 7.51 7.84 1.7M
2024-03-20 7.71 7.83 7.70 7.70 0.6M
2024-03-19 8.12 8.30 7.70 7.70 2.2M
2024-03-18 8.13 8.35 8.10 8.12 0.6M
2024-03-15 8.40 8.45 8.10 8.13 1.9M
2024-03-14 8.60 8.80 8.41 8.41 1.0M
2024-03-13 8.68 8.72 8.59 8.64 1.0M
2024-03-12 8.70 8.89 8.65 8.68 0.3M
2024-03-11 8.81 8.90 8.69 8.69 0.8M
2024-03-08 8.79 8.90 8.68 8.76 0.2M
2024-03-07 8.64 8.78 8.60 8.68 0.5M
2024-03-06 8.76 8.76 8.64 8.69 0.8M
2024-03-05 9.10 9.10 8.75 8.79 1.7M
2024-03-04 9.13 9.18 9.00 9.00 2.2M
2024-03-01 9.10 9.14 8.95 9.11 1.0M
2024-02-29 8.93 9.20 8.93 9.00 3.7M
2024-02-28 8.95 8.95 8.83 8.93 1.4M
2024-02-27 8.86 8.95 8.80 8.89 1.2M
2024-02-26 8.83 9.04 8.75 8.86 2.1M
2024-02-23 8.97 8.99 8.80 8.86 1.3M
2024-02-22 8.88 9.00 8.78 8.85 1.0M
2024-02-21 8.80 8.89 8.65 8.88 3.3M
2024-02-20 8.97 9.05 8.71 8.81 1.9M
2024-02-19 8.70 9.10 8.68 8.97 5.8M
2024-02-16 8.31 8.76 8.30 8.61 2.6M
2024-02-15 8.15 8.43 8.15 8.29 1.5M
2024-02-14 7.85 8.20 7.60 8.12 2.0M
2024-02-13 7.79 7.90 7.66 7.85 1.7M
2024-02-12 7.68 7.80 7.67 7.67 0.5M
2024-02-08 7.67 7.78 7.67 7.68 0.4M
2024-02-07 7.41 7.72 7.41 7.67 1.0M
2024-02-06 7.34 7.57 7.25 7.45 2.6M
2024-02-05 7.65 7.72 7.25 7.34 0.6M
2024-02-02 7.60 7.68 7.50 7.56 0.5M
2024-02-01 7.70 7.70 7.40 7.55 1.1M
2024-01-31 7.70 7.74 7.61 7.65 0.3M
2024-01-30 7.70 7.73 7.65 7.65 0.5M
2024-01-29 7.61 7.67 7.60 7.67 0.3M
2024-01-26 7.60 7.70 7.60 7.61 0.4M
2024-01-25 7.77 7.80 7.57 7.59 1.2M
2024-01-24 7.66 7.92 7.66 7.78 0.5M
2024-01-23 7.90 7.96 7.65 7.66 0.7M
2024-01-22 7.79 7.94 7.70 7.78 0.8M
2024-01-19 7.56 7.79 7.55 7.72 0.8M
2024-01-18 7.65 7.65 7.50 7.55 2.0M
2024-01-17 7.77 7.77 7.62 7.65 1.7M
2024-01-16 7.40 7.80 7.35 7.78 3.1M
2024-01-15 7.37 7.45 7.12 7.41 3.2M
2024-01-12 7.31 7.50 7.28 7.41 2.5M
2024-01-11 7.05 7.41 6.87 7.36 3.8M
2024-01-10 7.37 7.38 7.04 7.13 7.9M
2024-01-09 7.95 8.15 7.36 7.44 7.8M
2024-01-08 6.81 8.05 6.81 7.94 10.0M
2024-01-05 6.52 6.82 6.47 6.70 1.6M
2024-01-04 6.50 6.57 6.41 6.52 0.3M
2024-01-03 6.50 6.55 6.41 6.54 0.2M
2024-01-02 6.55 6.62 6.34 6.55 0.7M