Dito CME Holdings Corp (DITO)

DITO
🏛️ Philippinen →
0.97
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 0.98 0.98 0.98 0.98 60.0K
09:35 0.98 0.99 0.98 0.99 8.0K
09:40 0.99 0.99 0.98 0.98 117.0K
09:45 0.99 0.99 0.99 0.99 7.0K
09:50 0.99 0.99 0.98 0.98 3.0K
10:00 0.98 0.99 0.98 0.99 43.0K
10:05 0.99 0.99 0.98 0.98 57.0K
10:15 0.99 0.99 0.99 0.99 50.0K
10:20 0.99 0.99 0.99 0.99 45.0K
10:25 0.99 0.99 0.98 0.98 209.0K
10:30 0.98 0.99 0.98 0.99 2.0K
10:35 0.99 0.99 0.99 0.99 65.0K
10:45 0.99 0.99 0.99 0.99 97.0K
10:50 0.99 0.99 0.98 0.98 71.0K
10:55 0.98 0.99 0.98 0.99 114.0K
11:05 0.99 0.99 0.99 0.99 30.0K
11:10 0.98 0.99 0.98 0.98 1,140.0K
11:15 0.98 0.98 0.97 0.98 317.0K
11:20 0.98 0.98 0.98 0.98 61.0K
11:25 0.98 0.98 0.97 0.97 18.0K
11:30 0.97 0.98 0.97 0.98 121.0K
11:35 0.98 0.98 0.97 0.97 715.0K
11:40 0.97 0.98 0.97 0.98 3,164.0K
11:45 0.98 0.98 0.98 0.98 4.0K
11:50 0.98 0.98 0.98 0.98 28.0K
11:55 0.97 0.98 0.97 0.97 22.0K
13:00 0.97 0.97 0.96 0.96 6,145.0K
13:05 0.96 0.97 0.96 0.96 678.0K
13:10 0.97 0.97 0.97 0.97 82.0K
13:15 0.97 0.97 0.96 0.97 135.0K
13:20 0.96 0.97 0.96 0.97 943.0K
13:25 0.97 0.97 0.97 0.97 5.0K
13:30 0.97 0.97 0.96 0.96 53.0K
13:35 0.97 0.97 0.96 0.96 256.0K
13:40 0.96 0.97 0.96 0.97 1,412.0K
13:45 0.96 0.97 0.96 0.97 307.0K
13:50 0.97 0.97 0.96 0.97 433.0K
13:55 0.97 0.97 0.97 0.97 18.0K
14:00 0.97 0.97 0.97 0.97 59.0K
14:05 0.97 0.97 0.96 0.96 1,392.0K
14:10 0.96 0.96 0.96 0.96 315.0K
14:15 0.97 0.97 0.95 0.96 580.0K
14:20 0.97 0.97 0.96 0.96 125.0K
14:25 0.97 0.97 0.97 0.97 157.0K
14:30 0.97 0.98 0.97 0.97 929.0K
14:35 0.98 0.98 0.97 0.97 81.0K
14:50 0.97 0.97 0.97 0.97 251.0K
14:55 0.97 0.97 0.97 0.97 154.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 0.97 0.99 0.97 0.97 5.1M
2025-09-26 0.98 0.99 0.95 0.97 21.1M
2025-09-25 0.99 1.00 0.97 0.98 17.4M
2025-09-24 1.00 1.00 0.99 0.99 8.0M
2025-09-23 1.00 1.02 0.99 0.99 17.3M
2025-09-22 0.99 1.01 0.99 1.00 8.8M
2025-09-19 1.00 1.00 0.99 0.99 5.3M
2025-09-18 1.00 1.01 0.99 1.00 6.6M
2025-09-17 1.00 1.01 0.98 1.00 7.6M
2025-09-16 0.99 1.00 0.99 1.00 7.9M
2025-09-15 1.00 1.01 0.99 0.99 12.6M
2025-09-12 1.00 1.01 0.99 0.99 9.3M
2025-09-11 1.01 1.01 0.99 0.99 13.4M
2025-09-10 1.00 1.02 1.00 1.00 12.0M
2025-09-09 0.99 1.02 0.99 0.99 12.8M
2025-09-08 1.03 1.04 0.99 0.99 43.9M
2025-09-05 1.02 1.05 1.01 1.02 20.3M
2025-09-04 1.02 1.02 1.01 1.02 8.2M
2025-09-03 1.01 1.02 1.01 1.02 5.3M
2025-09-02 1.02 1.03 1.01 1.01 8.9M
2025-09-01 1.01 1.02 1.00 1.02 10.9M
2025-08-29 1.03 1.03 1.00 1.01 16.6M
2025-08-28 1.02 1.04 1.01 1.01 29.6M
2025-08-27 1.05 1.07 1.01 1.02 33.0M
2025-08-26 1.06 1.14 1.04 1.05 121.6M
2025-08-22 1.02 1.05 1.01 1.04 27.5M
2025-08-20 1.01 1.04 1.01 1.01 10.6M
2025-08-19 1.02 1.03 1.00 1.00 20.7M
2025-08-18 1.02 1.04 1.01 1.02 9.7M
2025-08-15 1.04 1.08 1.02 1.02 21.6M
2025-08-14 1.03 1.06 1.02 1.03 19.0M
2025-08-13 1.04 1.05 1.02 1.02 7.2M
2025-08-12 1.02 1.06 1.01 1.04 9.7M
2025-08-11 1.04 1.05 1.02 1.03 11.1M
2025-08-08 1.04 1.08 1.02 1.03 13.0M
2025-08-07 1.07 1.07 1.02 1.04 25.1M
2025-08-06 1.09 1.10 1.07 1.07 14.7M
2025-08-05 1.10 1.11 1.08 1.09 14.6M
2025-08-04 1.11 1.12 1.08 1.10 14.7M
2025-08-01 1.09 1.17 1.07 1.10 60.2M
2025-07-31 1.09 1.10 1.07 1.09 12.5M
2025-07-30 1.13 1.13 1.07 1.09 39.1M
2025-07-29 1.14 1.18 1.10 1.12 55.3M
2025-07-28 1.02 1.17 1.00 1.13 97.4M
2025-07-25 1.01 1.02 0.98 1.02 17.8M
2025-07-24 1.03 1.03 1.00 1.02 16.0M
2025-07-23 0.99 1.04 0.99 1.03 17.8M
2025-07-22 0.99 1.00 0.98 0.99 9.8M
2025-07-21 1.00 1.02 0.98 0.99 16.3M
2025-07-18 1.00 1.02 0.97 0.99 26.9M
2025-07-17 1.04 1.04 0.98 1.00 46.0M
2025-07-16 1.06 1.07 1.01 1.04 52.7M
2025-07-15 1.07 1.09 1.05 1.05 25.8M
2025-07-14 1.07 1.10 1.07 1.07 19.9M
2025-07-11 1.11 1.12 1.07 1.07 29.0M
2025-07-10 1.06 1.13 1.06 1.11 70.3M
2025-07-09 1.07 1.09 1.05 1.06 20.2M
2025-07-08 1.07 1.08 1.04 1.06 25.0M
2025-07-07 1.08 1.08 1.05 1.07 20.6M
2025-07-04 1.08 1.10 1.07 1.07 26.0M
2025-07-03 1.11 1.14 1.07 1.08 31.7M
2025-07-02 1.11 1.12 1.09 1.10 10.4M
2025-07-01 1.11 1.12 1.09 1.10 10.2M
2025-06-30 1.13 1.14 1.11 1.11 14.2M
2025-06-27 1.12 1.15 1.11 1.12 10.8M
2025-06-26 1.16 1.16 1.10 1.12 14.5M
2025-06-25 1.11 1.20 1.11 1.14 44.8M
2025-06-24 1.07 1.10 1.06 1.10 7.6M
2025-06-23 1.08 1.08 1.05 1.06 16.8M
2025-06-20 1.10 1.10 1.08 1.09 8.3M
2025-06-19 1.09 1.10 1.08 1.09 4.4M
2025-06-18 1.11 1.13 1.08 1.08 14.7M
2025-06-17 1.09 1.12 1.08 1.11 10.1M
2025-06-16 1.08 1.09 1.07 1.08 7.9M
2025-06-13 1.08 1.10 1.06 1.08 16.2M
2025-06-11 1.10 1.11 1.05 1.07 45.2M
2025-06-10 1.22 1.22 1.07 1.08 102.8M
2025-06-09 1.20 1.27 1.19 1.21 47.0M
2025-06-05 1.16 1.20 1.13 1.19 38.5M
2025-06-04 1.14 1.15 1.12 1.12 14.7M
2025-06-03 1.17 1.17 1.13 1.13 22.4M
2025-06-02 1.15 1.22 1.14 1.16 18.1M
2025-05-30 1.15 1.18 1.11 1.13 25.4M
2025-05-29 1.16 1.17 1.15 1.16 15.8M
2025-05-28 1.17 1.18 1.16 1.16 16.9M
2025-05-27 1.18 1.20 1.17 1.17 8.9M
2025-05-26 1.18 1.20 1.16 1.18 8.8M
2025-05-23 1.20 1.21 1.18 1.18 9.0M
2025-05-22 1.20 1.21 1.18 1.20 11.4M
2025-05-21 1.20 1.21 1.15 1.20 41.5M
2025-05-20 1.22 1.23 1.18 1.20 64.1M
2025-05-19 1.26 1.29 1.22 1.23 25.7M
2025-05-16 1.31 1.31 1.25 1.26 23.5M
2025-05-15 1.34 1.34 1.30 1.31 14.7M
2025-05-14 1.37 1.38 1.34 1.34 12.5M
2025-05-13 1.32 1.45 1.32 1.38 46.5M
2025-05-09 1.31 1.33 1.29 1.32 14.3M
2025-05-08 1.31 1.31 1.28 1.30 4.0M
2025-05-07 1.31 1.32 1.28 1.29 8.4M
2025-05-06 1.34 1.35 1.28 1.31 23.6M
2025-05-05 1.35 1.35 1.29 1.34 11.6M
2025-05-02 1.36 1.38 1.32 1.34 7.3M
2025-04-30 1.37 1.40 1.36 1.36 6.3M
2025-04-29 1.40 1.41 1.37 1.38 12.1M
2025-04-28 1.40 1.43 1.38 1.40 12.5M
2025-04-25 1.40 1.44 1.38 1.39 12.3M
2025-04-24 1.45 1.46 1.39 1.40 16.6M
2025-04-23 1.45 1.50 1.43 1.44 13.6M
2025-04-22 1.46 1.47 1.43 1.45 12.3M
2025-04-21 1.57 1.58 1.45 1.48 13.4M
2025-04-16 1.52 1.58 1.52 1.55 11.9M
2025-04-15 1.49 1.54 1.49 1.51 8.1M
2025-04-14 1.46 1.53 1.43 1.48 13.0M
2025-04-11 1.44 1.51 1.42 1.45 20.0M
2025-04-10 1.45 1.50 1.41 1.45 30.6M
2025-04-08 1.38 1.47 1.37 1.39 30.7M
2025-04-07 1.51 1.63 1.38 1.40 66.4M
2025-04-04 1.29 1.54 1.26 1.50 78.7M
2025-04-03 1.29 1.34 1.27 1.29 12.8M
2025-04-02 1.20 1.29 1.18 1.28 14.5M
2025-03-31 1.20 1.22 1.18 1.18 8.2M
2025-03-28 1.22 1.24 1.19 1.19 14.2M
2025-03-27 1.29 1.29 1.20 1.21 23.7M
2025-03-26 1.28 1.30 1.24 1.28 10.2M
2025-03-25 1.33 1.34 1.26 1.27 16.2M
2025-03-24 1.36 1.37 1.32 1.33 3.7M
2025-03-21 1.37 1.39 1.31 1.36 9.3M
2025-03-20 1.41 1.41 1.35 1.35 11.2M
2025-03-19 1.38 1.43 1.36 1.39 15.3M
2025-03-18 1.41 1.44 1.36 1.38 15.2M
2025-03-17 1.47 1.49 1.40 1.41 8.1M
2025-03-14 1.47 1.50 1.44 1.47 6.9M
2025-03-13 1.37 1.47 1.37 1.46 15.3M
2025-03-12 1.40 1.41 1.32 1.37 17.3M
2025-03-11 1.50 1.50 1.37 1.40 54.9M
2025-03-10 1.52 1.56 1.50 1.51 18.2M
2025-03-07 1.51 1.55 1.50 1.53 11.0M
2025-03-06 1.50 1.55 1.50 1.52 8.5M
2025-03-05 1.54 1.56 1.48 1.50 18.9M
2025-03-04 1.58 1.58 1.53 1.53 5.6M
2025-03-03 1.62 1.65 1.57 1.57 14.1M
2025-02-28 1.54 1.56 1.52 1.53 12.5M
2025-02-27 1.56 1.56 1.53 1.53 5.4M
2025-02-26 1.58 1.60 1.54 1.54 10.6M
2025-02-25 1.62 1.62 1.58 1.58 5.8M
2025-02-24 1.59 1.64 1.57 1.62 9.5M
2025-02-21 1.59 1.60 1.54 1.59 11.8M
2025-02-20 1.67 1.69 1.57 1.57 20.4M
2025-02-19 1.64 1.68 1.64 1.66 9.1M
2025-02-18 1.62 1.67 1.61 1.63 8.2M
2025-02-17 1.70 1.73 1.60 1.60 22.8M
2025-02-14 1.74 1.75 1.70 1.70 6.9M
2025-02-13 1.70 1.75 1.68 1.74 12.7M
2025-02-12 1.73 1.73 1.69 1.70 7.5M
2025-02-11 1.75 1.78 1.71 1.73 5.8M
2025-02-10 1.81 1.85 1.74 1.74 15.2M
2025-02-07 1.69 1.82 1.68 1.81 24.1M
2025-02-06 1.73 1.77 1.68 1.69 16.9M
2025-02-05 1.69 1.77 1.69 1.72 15.8M
2025-02-04 1.60 1.69 1.59 1.68 17.4M
2025-02-03 1.64 1.64 1.56 1.60 19.8M
2025-01-31 1.74 1.74 1.60 1.60 40.2M
2025-01-30 1.77 1.81 1.72 1.73 15.1M
2025-01-28 1.81 1.84 1.67 1.75 39.2M
2025-01-27 1.86 1.90 1.78 1.80 27.4M
2025-01-24 1.84 1.89 1.83 1.86 7.7M
2025-01-23 1.88 1.90 1.83 1.85 6.8M
2025-01-22 1.84 1.93 1.82 1.88 22.2M
2025-01-21 1.85 1.86 1.79 1.85 26.5M
2025-01-20 1.97 1.97 1.83 1.83 26.3M
2025-01-17 1.86 1.96 1.84 1.95 46.7M
2025-01-16 1.88 1.90 1.78 1.85 90.6M
2025-01-15 2.00 2.07 1.85 1.86 82.6M
2025-01-14 2.09 2.13 1.99 2.00 52.0M
2025-01-13 2.11 2.12 1.99 2.09 61.5M
2025-01-10 2.27 2.29 2.06 2.10 60.6M
2025-01-09 2.08 2.23 1.98 2.23 96.4M
2025-01-08 2.07 2.15 1.96 2.05 58.4M
2025-01-07 2.23 2.33 2.01 2.02 151.3M
2025-01-06 1.94 2.29 1.90 2.23 142.9M
2025-01-03 1.90 1.97 1.85 1.94 83.6M
2025-01-02 1.64 1.90 1.64 1.90 88.1M