Converge Information

CNVRG
🏛️ Philippinen →
12.10
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 15.36 15.83 14.96 15.71 11.9M
2022-12-28 14.55 15.50 14.15 15.50 12.5M
2022-12-27 13.78 14.69 13.78 14.55 9.2M
2022-12-23 13.85 13.85 13.58 13.78 1.6M
2022-12-22 13.54 14.03 13.54 13.85 6.8M
2022-12-21 12.85 13.52 12.83 13.34 3.7M
2022-12-20 12.37 12.77 12.33 12.57 5.5M
2022-12-19 13.62 13.62 12.19 12.23 14.0M
2022-12-16 13.95 13.95 13.60 13.60 5.8M
2022-12-15 14.47 14.57 14.03 14.13 2.1M
2022-12-14 14.05 14.61 14.05 14.45 3.1M
2022-12-13 15.08 15.22 13.91 13.95 12.6M
2022-12-12 15.81 15.81 15.04 15.04 4.5M
2022-12-09 15.83 15.83 15.54 15.83 5.5M
2022-12-07 15.81 16.05 15.48 15.83 12.1M
2022-12-06 15.60 16.03 15.40 15.83 10.8M
2022-12-05 15.24 15.85 15.22 15.77 10.4M
2022-12-02 15.48 15.77 15.00 15.14 12.2M
2022-12-01 15.36 16.29 15.34 15.83 25.0M
2022-11-29 15.81 15.91 14.96 15.30 152.6M
2022-11-28 16.15 16.51 15.87 15.93 10.3M
2022-11-25 15.87 16.61 15.71 16.13 14.7M
2022-11-24 14.84 16.49 14.76 15.83 13.5M
2022-11-23 14.84 15.00 14.69 14.84 4.4M
2022-11-22 15.08 15.10 14.25 14.55 11.3M
2022-11-21 14.82 15.28 14.82 15.14 11.3M
2022-11-18 14.75 15.10 14.75 14.84 8.0M
2022-11-17 15.04 15.04 14.59 14.84 14.9M
2022-11-16 13.85 15.00 13.83 14.92 42.7M
2022-11-15 12.75 13.81 12.63 13.80 22.5M
2022-11-14 12.37 12.81 12.33 12.67 12.6M
2022-11-11 11.91 12.37 11.91 12.37 7.7M
2022-11-10 10.96 12.13 10.91 11.88 13.7M
2022-11-09 11.20 11.22 10.93 10.98 6.1M
2022-11-08 11.70 11.86 11.22 11.26 6.5M
2022-11-07 11.86 12.07 11.68 11.78 10.1M
2022-11-04 12.17 12.29 11.88 11.90 7.0M
2022-11-03 12.21 12.37 11.88 12.17 6.1M
2022-11-02 12.37 12.49 12.19 12.19 7.6M
2022-10-28 12.77 12.86 12.19 12.19 6.9M
2022-10-27 12.53 13.06 12.47 12.57 10.9M
2022-10-26 12.33 12.53 12.23 12.53 3.3M
2022-10-25 12.35 12.49 12.13 12.35 7.1M
2022-10-24 12.35 12.49 12.25 12.35 2.8M
2022-10-21 12.47 12.51 12.23 12.25 3.4M
2022-10-20 12.47 12.63 12.23 12.37 14.2M
2022-10-19 12.45 12.67 12.31 12.37 4.4M
2022-10-18 12.88 13.04 12.27 12.47 9.3M
2022-10-17 12.37 12.96 12.37 12.67 9.7M
2022-10-14 12.53 12.71 12.33 12.37 8.2M
2022-10-13 12.47 12.63 12.27 12.39 15.0M
2022-10-12 12.31 12.67 12.19 12.35 3.9M
2022-10-11 12.07 12.49 12.07 12.31 7.9M
2022-10-10 12.90 12.92 12.07 12.07 7.8M
2022-10-07 12.33 13.36 12.33 12.86 10.2M
2022-10-06 12.07 12.55 12.01 12.27 16.8M
2022-10-05 13.18 13.18 11.88 11.88 17.0M
2022-10-04 13.42 13.56 12.77 12.90 11.7M
2022-10-03 13.06 13.24 12.57 13.18 6.9M
2022-09-30 13.95 13.95 12.53 12.96 22.2M
2022-09-29 14.96 15.14 14.01 14.01 10.7M
2022-09-28 14.82 14.82 14.55 14.75 7.1M
2022-09-27 14.75 14.84 14.45 14.84 8.9M
2022-09-26 15.12 15.30 14.73 14.98 10.0M
2022-09-23 15.12 15.30 14.73 14.98 10.0M
2022-09-22 16.55 16.57 14.76 14.76 31.3M
2022-09-21 17.04 17.06 16.63 16.65 3.9M
2022-09-20 16.82 17.12 16.78 17.08 3.6M
2022-09-19 17.20 17.30 16.55 16.68 5.5M
2022-09-16 17.00 17.12 16.82 17.12 17.7M
2022-09-15 16.72 17.26 16.72 17.00 4.6M
2022-09-14 16.72 16.88 16.53 16.72 6.5M
2022-09-13 17.22 17.32 16.86 16.88 6.0M
2022-09-12 16.96 17.42 16.96 17.02 3.8M
2022-09-09 17.08 17.44 16.92 16.92 4.4M
2022-09-08 17.22 17.52 17.02 17.02 8.0M
2022-09-07 17.44 17.50 17.12 17.12 6.7M
2022-09-06 17.40 17.61 17.40 17.44 5.5M
2022-09-05 17.73 17.91 17.34 17.61 4.7M
2022-09-02 17.48 18.09 17.44 17.69 11.0M
2022-09-01 17.28 17.81 17.20 17.34 6.0M
2022-08-31 17.71 17.77 17.22 17.22 25.2M
2022-08-30 18.21 18.23 17.77 17.77 19.5M
2022-08-26 18.58 18.70 18.39 18.41 9.1M
2022-08-25 18.80 19.04 18.64 18.64 5.3M
2022-08-24 18.80 18.84 18.64 18.70 6.8M
2022-08-23 19.00 19.10 18.74 18.80 9.0M
2022-08-22 19.54 19.54 19.08 19.20 11.0M
2022-08-19 19.60 20.00 19.44 19.54 9.9M
2022-08-18 19.66 19.78 19.06 19.70 9.2M
2022-08-17 19.42 19.92 19.42 19.66 15.7M
2022-08-16 18.74 19.40 18.52 19.40 11.8M
2022-08-15 19.30 19.40 18.40 18.50 23.0M
2022-08-12 20.50 20.70 19.12 19.18 27.8M
2022-08-11 20.60 21.50 20.60 20.95 17.7M
2022-08-10 20.20 20.40 19.96 20.30 5.3M
2022-08-09 20.10 20.20 19.94 20.05 6.1M
2022-08-08 20.00 20.10 19.82 20.00 13.2M
2022-08-05 20.00 20.25 19.88 20.00 23.7M
2022-08-04 20.20 20.25 19.78 19.94 6.7M
2022-08-03 20.00 20.45 19.60 20.05 10.4M
2022-08-02 19.02 20.30 19.02 20.05 13.7M
2022-08-01 19.10 19.28 18.00 18.92 13.3M
2022-07-29 19.80 19.90 19.00 19.00 16.0M
2022-07-28 20.00 20.55 19.70 19.70 14.0M
2022-07-27 19.92 20.00 19.82 19.88 6.0M
2022-07-26 20.00 20.30 19.82 19.92 2.9M
2022-07-25 20.40 20.40 20.00 20.00 5.0M
2022-07-22 20.70 20.95 20.35 20.50 2.6M
2022-07-21 20.85 21.25 20.50 20.80 8.6M
2022-07-20 20.40 21.10 20.30 20.85 9.2M
2022-07-19 20.25 20.40 19.82 20.25 4.6M
2022-07-18 20.45 20.50 19.70 20.25 7.0M
2022-07-15 21.25 21.30 19.90 20.25 11.2M
2022-07-14 21.80 21.85 20.90 21.25 5.3M
2022-07-13 21.75 21.90 21.45 21.85 6.5M
2022-07-12 21.50 22.05 21.15 21.55 7.6M
2022-07-11 21.90 21.95 21.10 21.40 4.6M
2022-07-08 21.35 22.20 21.35 21.80 15.2M
2022-07-07 21.05 21.20 20.45 21.20 7.7M
2022-07-06 20.85 21.35 20.65 20.95 5.7M
2022-07-05 22.05 22.40 20.90 20.90 12.6M
2022-07-04 21.15 22.10 20.95 22.00 11.1M
2022-07-01 20.65 21.75 20.65 20.95 6.5M
2022-06-30 21.85 21.95 20.35 21.15 13.2M
2022-06-29 21.80 22.30 21.35 21.80 21.5M
2022-06-28 20.00 21.95 20.00 21.70 33.4M
2022-06-27 18.88 19.78 18.84 19.58 22.1M
2022-06-24 18.80 19.62 18.24 18.50 16.8M
2022-06-23 19.30 19.70 18.60 18.70 12.4M
2022-06-22 19.76 19.98 19.30 19.30 9.4M
2022-06-21 19.50 20.00 19.32 19.32 9.1M
2022-06-20 20.35 20.50 19.20 19.30 18.3M
2022-06-17 20.40 20.85 20.05 20.15 12.0M
2022-06-16 22.05 22.20 20.70 21.00 11.5M
2022-06-15 22.50 22.55 21.35 21.35 12.5M
2022-06-14 22.50 23.00 22.00 22.15 9.2M
2022-06-13 23.30 23.30 22.50 22.50 6.4M
2022-06-10 23.95 24.05 23.30 23.30 6.1M
2022-06-09 24.00 24.15 23.00 24.00 18.6M
2022-06-08 24.30 24.70 24.15 24.15 4.6M
2022-06-07 23.85 24.65 23.85 24.20 6.9M
2022-06-06 25.25 25.25 23.60 23.85 23.6M
2022-06-03 25.50 25.95 25.20 25.20 5.1M
2022-06-02 26.00 26.15 25.25 25.60 11.0M
2022-06-01 26.45 26.45 25.80 26.05 15.7M
2022-05-31 26.40 26.95 26.15 26.50 207.7M
2022-05-30 27.00 27.35 26.05 26.05 34.6M
2022-05-27 26.50 26.90 26.35 26.50 28.5M
2022-05-26 25.85 26.40 25.60 26.05 31.4M
2022-05-25 26.00 26.25 25.40 25.50 28.1M
2022-05-24 26.30 26.80 25.70 25.80 46.5M
2022-05-23 28.05 28.15 26.30 26.30 35.3M
2022-05-20 28.05 28.50 27.95 28.05 14.2M
2022-05-19 28.00 30.00 27.65 28.00 32.4M
2022-05-18 28.20 28.45 28.00 28.00 15.9M
2022-05-17 28.40 28.70 27.80 27.85 18.5M
2022-05-16 28.45 29.10 27.80 27.80 29.4M
2022-05-13 27.85 28.75 27.75 27.75 35.3M
2022-05-12 27.20 27.25 26.35 26.50 17.3M
2022-05-11 27.90 28.45 27.30 27.30 7.6M
2022-05-10 28.60 28.70 27.10 27.60 12.5M
2022-05-06 29.60 30.05 29.05 29.15 8.2M
2022-05-05 29.05 31.45 28.80 30.00 18.5M
2022-05-04 27.60 29.35 27.50 28.20 7.9M
2022-05-02 28.35 28.50 27.30 27.30 4.3M
2022-04-29 28.55 28.80 27.00 28.80 15.4M
2022-04-28 29.50 29.50 28.55 28.55 9.9M
2022-04-27 29.50 29.95 29.30 29.70 6.6M
2022-04-26 29.95 30.35 29.20 29.40 10.1M
2022-04-25 29.20 29.90 28.90 29.60 5.2M
2022-04-22 30.55 30.55 29.75 29.80 6.8M
2022-04-21 30.00 30.90 30.00 30.55 7.1M
2022-04-20 31.00 31.00 30.00 30.00 7.4M
2022-04-19 30.15 31.50 30.15 30.60 16.5M
2022-04-18 29.95 30.20 29.65 30.15 4.9M
2022-04-13 29.10 29.95 29.00 29.95 6.4M
2022-04-12 29.20 29.20 28.40 29.00 5.2M
2022-04-11 28.70 29.35 28.70 29.20 3.5M
2022-04-08 28.50 29.00 28.25 28.65 6.4M
2022-04-07 28.85 28.95 27.85 27.85 14.0M
2022-04-06 29.50 29.55 29.00 29.00 7.4M
2022-04-05 29.10 29.70 28.80 29.30 12.3M
2022-04-04 29.85 30.10 28.70 28.95 15.4M
2022-04-01 30.40 30.40 29.35 30.00 10.3M
2022-03-31 29.90 30.35 29.50 30.20 15.5M
2022-03-30 29.25 29.90 29.25 29.80 15.5M
2022-03-29 29.10 29.20 28.20 29.20 8.2M
2022-03-28 28.60 29.20 28.20 28.50 17.4M
2022-03-25 28.00 28.65 27.50 28.50 16.9M
2022-03-24 26.85 28.75 26.60 27.80 18.8M
2022-03-23 25.65 26.80 25.55 26.80 8.5M
2022-03-22 25.80 26.35 25.30 25.30 5.4M
2022-03-21 25.40 26.10 25.40 25.90 10.7M
2022-03-18 26.60 27.05 25.20 25.20 33.1M
2022-03-17 24.25 26.45 24.25 25.95 22.0M
2022-03-16 22.50 24.05 22.40 23.70 13.5M
2022-03-15 22.80 23.05 21.50 22.00 14.2M
2022-03-14 24.35 24.50 22.60 22.65 6.6M
2022-03-11 24.30 24.65 24.15 24.35 4.5M
2022-03-10 24.25 25.00 24.00 24.00 7.5M
2022-03-09 24.75 25.00 23.75 24.00 10.3M
2022-03-08 25.50 25.60 24.80 24.95 6.5M
2022-03-07 26.00 26.30 25.50 25.50 4.9M
2022-03-04 26.50 26.50 26.00 26.05 2.6M
2022-03-03 26.00 26.75 25.95 26.75 6.7M
2022-03-02 26.65 26.95 25.80 25.90 8.7M
2022-03-01 26.30 27.00 26.25 26.60 4.0M
2022-02-28 26.90 27.30 26.00 26.00 12.3M
2022-02-24 28.30 28.30 26.55 26.95 7.0M
2022-02-23 27.00 28.40 26.90 28.30 5.1M
2022-02-22 27.00 27.95 26.60 26.90 6.3M
2022-02-21 27.50 27.50 26.50 26.90 8.1M
2022-02-18 28.30 28.40 27.50 27.80 9.9M
2022-02-17 28.00 29.15 28.00 28.50 13.6M
2022-02-16 26.30 27.70 25.65 27.55 22.4M
2022-02-15 27.10 27.10 24.75 25.50 25.9M
2022-02-14 28.95 28.95 26.80 27.10 14.2M
2022-02-11 28.90 29.00 28.10 28.95 25.6M
2022-02-10 29.00 29.40 28.10 28.25 5.9M
2022-02-09 28.95 29.60 28.90 29.00 9.7M
2022-02-08 28.60 29.25 28.55 28.55 6.6M
2022-02-07 28.60 29.30 26.95 28.55 22.6M
2022-02-04 29.75 29.75 28.00 28.00 22.6M
2022-02-03 30.60 30.85 29.60 29.60 9.8M
2022-02-02 30.65 31.40 30.50 30.50 3.0M
2022-01-31 30.50 30.80 30.45 30.65 3.6M
2022-01-28 31.45 31.45 30.45 30.45 4.1M
2022-01-27 31.50 31.50 31.05 31.45 2.4M
2022-01-26 31.05 31.65 30.65 31.45 3.9M
2022-01-25 30.50 31.00 30.20 31.00 5.3M
2022-01-24 31.00 31.25 30.45 30.60 7.5M
2022-01-21 31.25 31.30 30.95 31.00 4.2M
2022-01-20 31.75 31.75 31.30 31.30 6.3M
2022-01-19 31.50 31.85 31.25 31.75 5.1M
2022-01-18 31.50 31.60 31.25 31.30 2.4M
2022-01-17 31.25 31.90 31.15 31.15 4.9M
2022-01-14 31.65 31.65 31.05 31.25 2.1M
2022-01-13 31.05 31.70 31.05 31.40 5.9M
2022-01-12 30.70 31.30 30.70 31.05 2.7M
2022-01-11 32.00 32.20 30.50 30.50 6.4M
2022-01-10 31.00 32.20 30.75 32.00 4.6M
2022-01-07 31.15 31.45 30.70 31.15 5.3M
2022-01-06 31.40 31.60 30.90 31.20 8.1M
2022-01-05 31.55 31.65 30.95 31.40 6.2M
2022-01-03 31.50 32.00 30.55 31.15 9.0M