Aboitiz Power Corp (AP)

AP
🏛️ Philippinen →
42.20
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-29 34.00 34.15 33.85 34.05 1.4M
2022-12-28 33.70 34.00 33.70 34.00 0.7M
2022-12-27 34.00 34.00 33.50 33.70 0.1M
2022-12-23 33.40 34.00 33.30 34.00 0.2M
2022-12-22 33.95 34.10 33.30 33.45 0.8M
2022-12-21 33.10 33.90 33.10 33.90 0.1M
2022-12-20 33.05 33.50 32.80 33.10 0.2M
2022-12-19 34.00 34.00 32.80 33.05 0.9M
2022-12-16 34.00 34.15 33.85 34.00 0.7M
2022-12-15 33.90 34.20 33.90 34.15 0.4M
2022-12-14 33.55 34.15 33.55 34.15 0.2M
2022-12-13 33.60 33.80 33.55 33.55 0.3M
2022-12-12 33.80 33.90 33.70 33.70 0.4M
2022-12-09 34.10 34.20 33.80 33.80 0.2M
2022-12-07 34.60 34.60 34.05 34.20 0.1M
2022-12-06 33.70 34.70 33.50 34.60 0.7M
2022-12-05 33.55 33.80 33.50 33.70 0.3M
2022-12-02 34.00 34.15 33.40 33.55 0.4M
2022-12-01 34.40 34.40 33.40 34.00 2.5M
2022-11-29 34.80 34.80 34.15 34.40 0.8M
2022-11-28 34.40 35.25 34.35 34.80 0.8M
2022-11-25 34.60 35.00 34.20 34.50 0.5M
2022-11-24 35.45 35.45 34.25 34.50 1.7M
2022-11-23 35.45 35.95 35.25 35.60 2.5M
2022-11-22 34.15 35.45 34.15 35.45 5.0M
2022-11-21 34.15 34.35 34.00 34.20 0.9M
2022-11-18 33.70 34.20 33.70 34.20 1.3M
2022-11-17 33.80 34.00 33.55 33.85 0.6M
2022-11-16 34.25 34.50 33.50 33.50 1.8M
2022-11-15 33.60 34.35 33.55 34.30 1.4M
2022-11-14 33.30 33.80 33.25 33.60 0.5M
2022-11-11 33.50 33.75 33.20 33.20 0.8M
2022-11-10 33.10 33.40 32.60 32.90 1.5M
2022-11-09 33.05 33.65 33.00 33.10 0.6M
2022-11-08 33.70 33.85 33.00 33.00 0.8M
2022-11-07 32.50 33.75 32.50 33.50 1.5M
2022-11-04 32.70 32.70 31.95 32.35 0.6M
2022-11-03 31.75 33.00 31.75 32.80 0.9M
2022-11-02 31.65 32.20 31.60 32.00 0.8M
2022-10-28 31.70 31.80 31.50 31.65 0.1M
2022-10-27 31.90 32.05 31.75 31.80 0.4M
2022-10-26 31.55 31.95 31.50 31.90 0.1M
2022-10-25 31.95 31.95 31.40 31.60 0.2M
2022-10-24 31.80 32.00 31.30 31.50 0.7M
2022-10-21 32.35 32.35 31.70 31.75 0.3M
2022-10-20 32.50 32.50 31.90 32.35 0.3M
2022-10-19 32.25 32.55 31.60 32.45 0.8M
2022-10-18 31.85 32.35 31.85 32.20 0.5M
2022-10-17 31.20 31.95 31.20 31.90 0.3M
2022-10-14 31.80 31.80 31.10 31.30 0.4M
2022-10-13 31.00 31.80 30.85 31.80 0.4M
2022-10-12 31.10 31.60 30.85 31.00 0.2M
2022-10-11 31.30 31.80 31.00 31.05 0.2M
2022-10-10 32.00 32.00 31.20 31.20 0.4M
2022-10-07 31.60 32.10 31.40 32.00 0.5M
2022-10-06 32.00 32.20 31.60 31.60 0.5M
2022-10-05 32.40 32.40 31.75 32.00 1.1M
2022-10-04 30.35 32.45 30.35 32.45 2.1M
2022-10-03 30.60 30.60 30.25 30.30 0.4M
2022-09-30 30.70 31.10 30.45 30.80 0.8M
2022-09-29 30.80 31.00 30.70 30.80 0.7M
2022-09-28 30.75 30.80 30.45 30.70 0.8M
2022-09-27 31.00 31.00 30.25 31.00 0.9M
2022-09-26 30.75 31.40 30.75 31.40 0.7M
2022-09-23 30.75 31.40 30.75 31.40 0.7M
2022-09-22 31.70 31.70 30.00 30.75 1.4M
2022-09-21 32.30 32.30 31.30 31.70 1.0M
2022-09-20 32.05 32.65 31.80 31.90 0.7M
2022-09-19 31.60 32.20 31.60 32.05 0.9M
2022-09-16 32.85 32.85 31.60 31.60 1.7M
2022-09-15 32.20 33.00 32.10 32.85 2.1M
2022-09-14 31.75 32.45 31.35 32.20 0.8M
2022-09-13 32.50 32.50 32.00 32.05 0.4M
2022-09-12 31.50 32.50 31.40 32.50 1.5M
2022-09-09 31.35 31.80 31.30 31.50 0.2M
2022-09-08 31.80 31.80 31.00 31.80 0.8M
2022-09-07 31.90 32.50 31.00 31.00 1.2M
2022-09-06 31.85 31.95 31.70 31.85 1.4M
2022-09-05 31.85 31.90 31.05 31.85 0.7M
2022-09-02 30.65 31.90 30.65 31.90 0.6M
2022-09-01 31.30 31.30 30.55 30.65 1.6M
2022-08-31 31.55 31.55 31.05 31.30 1.1M
2022-08-30 31.30 31.60 31.30 31.55 0.3M
2022-08-26 31.95 31.95 31.40 31.50 0.8M
2022-08-25 31.90 32.05 31.45 31.95 0.2M
2022-08-24 31.05 31.90 31.05 31.90 0.3M
2022-08-23 32.05 32.05 31.05 31.05 0.9M
2022-08-22 32.40 32.40 31.80 32.00 1.5M
2022-08-19 32.00 32.50 32.00 32.20 0.7M
2022-08-18 32.60 32.60 31.75 31.75 1.1M
2022-08-17 31.55 32.85 31.55 32.80 2.3M
2022-08-16 31.80 31.80 31.45 31.55 1.4M
2022-08-15 31.55 31.80 31.50 31.70 0.4M
2022-08-12 32.15 32.20 31.55 31.55 0.6M
2022-08-11 31.05 32.15 31.05 32.00 0.7M
2022-08-10 31.60 31.60 30.85 30.90 1.7M
2022-08-09 31.40 31.70 30.90 31.50 1.5M
2022-08-08 31.50 31.80 31.00 31.40 0.8M
2022-08-05 32.50 32.50 31.00 31.00 1.8M
2022-08-04 32.15 32.65 32.15 32.40 1.0M
2022-08-03 32.50 33.15 32.20 32.20 1.9M
2022-08-02 32.50 32.55 32.35 32.50 0.3M
2022-08-01 32.65 32.70 32.30 32.50 0.5M
2022-07-29 32.85 32.85 32.30 32.65 0.9M
2022-07-28 32.00 32.85 31.95 32.85 3.1M
2022-07-27 31.85 32.05 31.65 31.80 0.8M
2022-07-26 31.10 31.80 31.10 31.80 1.4M
2022-07-25 31.80 31.95 31.10 31.10 1.1M
2022-07-22 32.00 32.00 31.50 31.80 0.8M
2022-07-21 31.90 32.35 31.80 31.90 2.2M
2022-07-20 31.60 32.20 31.60 31.90 1.2M
2022-07-19 31.45 31.70 31.05 31.50 1.1M
2022-07-18 31.00 31.50 30.75 31.50 0.4M
2022-07-15 31.45 31.50 30.80 31.00 0.5M
2022-07-14 31.50 31.60 30.60 31.40 0.5M
2022-07-13 31.50 31.55 30.50 31.50 3.2M
2022-07-12 30.15 31.70 30.05 31.50 3.2M
2022-07-11 30.15 30.30 30.05 30.30 0.3M
2022-07-08 29.95 30.50 29.80 30.15 1.1M
2022-07-07 30.40 30.40 29.80 29.95 0.4M
2022-07-06 29.45 30.30 29.40 30.30 0.9M
2022-07-05 29.25 29.60 29.25 29.45 1.1M
2022-07-04 29.50 29.60 29.15 29.45 1.0M
2022-07-01 29.50 29.50 29.40 29.50 0.5M
2022-06-30 29.55 29.60 29.45 29.50 1.1M
2022-06-29 29.50 29.60 29.30 29.55 1.2M
2022-06-28 29.35 29.60 29.10 29.45 1.2M
2022-06-27 29.50 29.60 29.30 29.35 1.5M
2022-06-24 28.65 29.50 28.65 29.50 1.8M
2022-06-23 28.85 29.00 28.65 28.85 1.1M
2022-06-22 29.40 29.55 28.85 28.85 0.6M
2022-06-21 29.35 29.55 29.00 29.40 0.8M
2022-06-20 29.50 29.65 28.90 29.35 0.6M
2022-06-17 28.60 29.15 28.55 29.00 1.4M
2022-06-16 29.35 30.00 29.15 29.15 0.8M
2022-06-15 29.95 30.00 28.55 29.60 0.7M
2022-06-14 29.80 30.20 29.30 30.00 2.0M
2022-06-13 30.10 30.30 29.60 29.90 0.6M
2022-06-10 31.00 31.00 30.00 30.30 1.0M
2022-06-09 31.50 31.50 30.70 31.00 0.6M
2022-06-08 31.95 31.95 31.15 31.15 1.0M
2022-06-07 31.45 31.80 31.20 31.80 0.5M
2022-06-06 31.50 31.60 31.00 31.45 0.4M
2022-06-03 30.70 31.60 30.65 31.50 0.5M
2022-06-02 31.00 31.35 30.40 30.50 1.8M
2022-06-01 31.80 31.80 30.95 31.00 1.7M
2022-05-31 31.60 31.90 31.20 31.80 2.7M
2022-05-30 30.50 31.55 30.45 31.50 0.9M
2022-05-27 30.50 31.00 30.40 30.50 0.9M
2022-05-26 30.70 30.70 30.25 30.40 0.9M
2022-05-25 31.00 31.10 30.60 30.70 0.9M
2022-05-24 31.65 31.65 30.50 30.60 0.6M
2022-05-23 31.50 31.70 31.00 31.50 0.4M
2022-05-20 30.75 31.50 30.55 31.50 0.4M
2022-05-19 29.50 30.55 29.20 30.55 3.7M
2022-05-18 29.55 29.90 29.50 29.50 1.3M
2022-05-17 29.20 29.55 29.10 29.50 2.0M
2022-05-16 28.50 29.45 28.50 29.20 3.7M
2022-05-13 30.00 30.50 28.50 28.50 2.7M
2022-05-12 31.05 31.45 29.80 29.80 3.2M
2022-05-11 31.50 31.70 31.05 31.05 2.9M
2022-05-10 31.00 32.00 30.20 32.00 2.4M
2022-05-06 32.40 32.70 31.80 32.50 2.8M
2022-05-05 32.15 32.80 32.05 32.50 2.8M
2022-05-04 31.15 32.15 31.00 32.15 1.1M
2022-05-02 32.00 32.15 30.95 31.15 1.3M
2022-04-29 32.50 32.90 31.35 32.15 2.2M
2022-04-28 32.95 33.15 32.35 32.60 1.8M
2022-04-27 33.60 33.80 32.50 33.00 3.1M
2022-04-26 33.75 34.50 33.50 33.90 2.9M
2022-04-25 34.00 34.00 32.90 33.40 2.6M
2022-04-22 34.95 35.20 34.00 34.00 2.0M
2022-04-21 35.00 35.30 34.90 35.00 0.7M
2022-04-20 35.00 35.40 35.00 35.00 1.1M
2022-04-19 35.50 35.50 35.00 35.00 1.7M
2022-04-18 35.50 35.50 35.00 35.40 0.2M
2022-04-13 35.00 35.50 35.00 35.50 0.5M
2022-04-12 35.70 35.70 35.05 35.05 0.7M
2022-04-11 36.00 36.00 35.65 35.75 0.4M
2022-04-08 35.35 36.00 35.00 36.00 1.0M
2022-04-07 36.70 36.85 35.50 35.50 2.1M
2022-04-06 37.00 37.00 36.30 36.70 1.4M
2022-04-05 35.90 37.00 35.80 37.00 2.5M
2022-04-04 35.95 36.00 35.70 36.00 0.8M
2022-04-01 35.90 35.95 35.35 35.95 1.2M
2022-03-31 35.70 36.00 35.30 36.00 2.0M
2022-03-30 34.95 35.70 34.75 35.70 1.7M
2022-03-29 35.00 35.30 34.75 34.95 1.8M
2022-03-28 35.55 35.55 34.75 35.50 1.9M
2022-03-25 35.45 35.65 35.40 35.55 1.6M
2022-03-24 35.40 35.50 35.05 35.45 2.5M
2022-03-23 34.80 35.65 34.75 35.40 3.1M
2022-03-22 34.40 34.70 34.00 34.65 1.1M
2022-03-21 34.90 34.95 34.50 34.50 1.5M
2022-03-18 34.15 34.90 33.85 34.90 2.7M
2022-03-17 34.30 34.85 34.15 34.15 1.9M
2022-03-16 33.05 34.30 33.00 34.30 1.6M
2022-03-15 33.35 33.35 32.00 33.00 3.0M
2022-03-14 34.90 35.30 33.95 34.60 2.7M
2022-03-11 35.10 35.25 34.75 34.90 1.7M
2022-03-10 34.65 35.20 34.65 35.00 1.8M
2022-03-09 33.50 35.45 33.50 34.50 4.9M
2022-03-08 34.20 34.45 33.30 33.50 2.7M
2022-03-07 34.55 35.00 34.00 34.10 3.4M
2022-03-04 34.60 34.85 34.25 34.25 0.9M
2022-03-03 35.50 35.65 34.50 34.55 1.7M
2022-03-02 35.45 35.90 35.15 35.65 1.0M
2022-03-01 35.75 35.90 35.35 35.45 2.1M
2022-02-28 34.40 36.00 34.10 36.00 4.0M
2022-02-24 36.00 36.00 34.05 34.40 4.2M
2022-02-23 36.00 36.40 35.65 36.00 1.0M
2022-02-22 36.00 36.50 35.00 36.50 3.1M
2022-02-21 36.05 36.50 35.50 36.50 1.7M
2022-02-18 36.35 36.50 35.65 36.50 1.3M
2022-02-17 35.75 36.70 35.55 36.70 2.1M
2022-02-16 35.50 36.00 35.45 35.90 1.9M
2022-02-15 34.50 35.60 34.50 35.50 3.1M
2022-02-14 34.00 35.25 33.90 34.90 1.9M
2022-02-11 35.25 35.25 34.05 34.05 2.5M
2022-02-10 36.10 36.20 34.80 35.25 2.5M
2022-02-09 36.25 36.80 36.00 36.10 2.2M
2022-02-08 35.70 37.45 35.50 36.25 5.4M
2022-02-07 35.95 35.95 35.40 35.70 2.1M
2022-02-04 34.50 36.10 34.30 36.00 5.3M
2022-02-03 34.55 34.75 34.20 34.20 1.7M
2022-02-02 35.30 35.30 34.20 34.20 1.9M
2022-01-31 33.80 35.45 33.80 35.30 9.9M
2022-01-28 32.60 33.80 32.55 33.80 3.3M
2022-01-27 32.75 32.75 32.30 32.60 0.6M
2022-01-26 32.35 32.95 32.30 32.75 1.0M
2022-01-25 32.35 32.90 32.00 32.50 2.1M
2022-01-24 33.00 33.00 32.25 32.35 0.8M
2022-01-21 33.55 33.60 32.80 33.25 2.5M
2022-01-20 33.55 33.80 33.05 33.80 4.4M
2022-01-19 31.80 33.70 31.80 33.55 9.2M
2022-01-18 31.20 32.20 30.90 31.80 3.3M
2022-01-17 30.90 31.45 30.85 30.90 0.6M
2022-01-14 31.00 31.50 30.75 30.90 1.2M
2022-01-13 31.15 31.20 30.70 31.00 0.7M
2022-01-12 30.00 31.15 30.00 31.10 2.0M
2022-01-11 30.35 30.35 29.60 30.05 0.8M
2022-01-10 29.30 30.35 29.30 30.35 1.1M
2022-01-07 29.75 30.00 29.30 29.30 1.3M
2022-01-06 30.50 30.50 29.45 29.75 1.1M
2022-01-05 30.50 30.90 29.75 30.50 1.2M
2022-01-03 29.70 30.70 29.70 30.70 1.6M