PHS Mining And Oil (PSMO)

PSMO
🏛️ Philippinen →
12,014.35
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 11,828.19 11,840.47 11,828.13 11,840.47 1,055.4K
09:35 11,861.09 11,861.53 11,823.82 11,823.82 1,284.8K
09:40 11,826.57 11,843.96 11,825.13 11,825.13 346.0K
09:45 11,835.39 11,876.13 11,835.39 11,876.13 946.7K
09:50 11,870.63 11,883.69 11,859.95 11,859.95 539.3K
09:55 11,870.26 11,886.62 11,869.44 11,869.44 414.3K
10:00 11,854.18 11,884.88 11,854.18 11,884.88 455.5K
10:05 11,867.26 11,881.88 11,863.00 11,881.88 52.9K
10:10 11,858.41 11,858.41 11,829.22 11,843.17 1,222.3K
10:15 11,840.42 11,856.83 11,840.42 11,846.78 491.6K
10:20 11,843.34 11,848.84 11,843.34 11,847.21 338.2K
10:25 11,847.21 11,847.21 11,836.47 11,847.11 176.5K
10:30 11,839.42 11,839.42 11,822.32 11,822.32 824.1K
10:35 11,835.98 11,842.57 11,835.98 11,840.44 434.8K
10:40 11,840.44 11,850.50 11,840.44 11,849.81 94.7K
10:45 11,849.81 11,849.81 11,843.19 11,843.19 93.6K
10:50 11,859.15 11,867.18 11,845.40 11,867.18 204.3K
10:55 11,867.18 11,867.18 11,845.89 11,850.26 751.5K
11:00 11,856.88 11,856.88 11,837.02 11,837.02 199.3K
11:05 11,839.70 11,847.58 11,837.08 11,847.58 703.9K
11:10 11,851.01 11,858.57 11,848.26 11,858.57 218.6K
11:15 11,858.57 11,876.16 11,858.57 11,876.16 233.3K
11:20 11,876.16 11,876.16 11,860.24 11,863.68 1,028.7K
11:25 11,854.28 11,854.28 11,851.53 11,852.82 481.3K
11:30 11,849.39 11,849.39 11,835.77 11,835.77 287.7K
11:35 11,859.04 11,859.04 11,846.26 11,849.90 177.0K
11:40 11,836.64 11,855.09 11,836.64 11,855.09 444.9K
11:45 11,855.09 11,858.31 11,855.09 11,858.31 190.2K
11:50 11,858.31 11,864.70 11,858.31 11,864.70 188.3K
11:55 11,867.45 11,876.38 11,867.45 11,872.94 155.4K
12:00 11,877.20 11,877.20 11,877.20 11,877.20 117.0K
12:05 11,877.20 11,877.20 11,877.20 11,877.20 0.0K
12:10 11,877.20 11,877.20 11,877.20 11,877.20 0.0K
12:15 11,877.20 11,877.20 11,877.20 11,877.20 0.0K
12:20 11,877.20 11,877.20 11,877.20 11,877.20 0.0K
12:25 11,877.20 11,877.20 11,877.20 11,877.20 0.0K
12:30 11,877.20 11,877.20 11,877.20 11,877.20 0.0K
12:35 11,877.20 11,877.20 11,877.20 11,877.20 0.0K
12:40 11,877.20 11,877.20 11,877.20 11,877.20 0.0K
12:45 11,877.20 11,877.20 11,877.20 11,877.20 0.0K
12:50 11,877.20 11,877.20 11,877.20 11,877.20 0.0K
12:55 11,877.20 11,877.20 11,877.20 11,877.20 0.0K
13:00 11,877.20 11,877.20 11,862.72 11,862.72 247.8K
13:05 11,862.72 11,862.72 11,839.50 11,849.12 487.0K
13:10 11,846.37 11,846.37 11,837.85 11,842.11 1,628.0K
13:15 11,832.49 11,849.94 11,832.49 11,849.94 765.2K
13:20 11,846.07 11,849.50 11,844.62 11,844.62 1,521.7K
13:25 11,845.05 11,854.02 11,817.61 11,817.61 340.1K
13:30 11,822.52 11,822.52 11,819.08 11,822.52 297.6K
13:35 11,819.77 11,833.57 11,819.77 11,830.82 725.0K
13:40 11,830.82 11,835.83 11,828.07 11,835.83 199.6K
13:45 11,826.86 11,827.84 11,818.70 11,818.70 327.3K
13:50 11,803.95 11,803.95 11,803.95 11,803.95 477.6K
13:55 11,818.82 11,826.09 11,818.82 11,822.65 570.6K
14:00 11,817.15 11,817.15 11,809.41 11,815.80 964.5K
14:05 11,818.55 11,834.31 11,818.55 11,830.44 423.8K
14:10 11,830.44 11,830.44 11,800.45 11,804.33 237.6K
14:15 11,803.64 11,803.64 11,797.93 11,801.85 922.8K
14:20 11,801.85 11,810.64 11,799.99 11,810.64 314.2K
14:25 11,812.74 11,813.98 11,804.60 11,813.98 1,369.3K
14:30 11,822.44 11,839.14 11,822.44 11,837.04 503.7K
14:35 11,826.79 11,849.71 11,826.79 11,849.71 878.4K
14:40 11,856.09 11,859.96 11,847.93 11,854.55 1,017.8K
14:45 11,861.18 11,861.18 11,861.18 11,861.18 715.6K
14:50 11,856.85 11,856.85 11,856.85 11,856.85 6,874.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 11,897.65 12,053.81 11,890.13 12,014.35 0.0M
2025-09-25 12,209.45 12,209.45 11,909.14 11,929.66 0.1M
2025-09-24 12,351.53 12,404.45 12,231.13 12,275.03 0.1M
2025-09-23 11,968.72 12,297.94 11,968.72 12,293.52 0.1M
2025-09-22 11,828.19 11,886.62 11,797.93 11,856.85 0.0M
2025-09-19 11,641.81 11,806.76 11,618.30 11,663.96 0.1M
2025-09-18 11,893.15 11,893.15 11,656.42 11,678.28 0.1M
2025-09-17 11,870.03 12,205.46 11,769.95 11,977.50 0.2M
2025-09-16 11,538.25 11,804.00 11,495.83 11,804.00 0.1M
2025-09-15 11,496.21 11,562.27 11,427.91 11,436.02 0.1M
2025-09-12 11,146.16 11,481.08 11,146.16 11,469.84 0.1M
2025-09-11 11,352.00 11,460.39 11,103.82 11,161.94 0.1M
2025-09-10 11,314.52 11,355.80 11,228.87 11,307.22 0.1M
2025-09-09 11,277.21 11,464.88 11,178.39 11,384.34 0.1M
2025-09-08 11,233.75 11,377.08 11,107.39 11,149.39 0.1M
2025-09-05 10,959.46 11,092.73 10,923.77 11,062.84 0.1M
2025-09-04 10,899.03 11,056.57 10,827.78 10,928.22 0.1M
2025-09-03 10,893.15 11,031.07 10,765.61 10,811.63 0.1M
2025-09-02 10,534.88 10,820.76 10,534.88 10,674.61 0.2M
2025-09-01 10,071.94 10,431.51 10,071.94 10,414.56 0.3M
2025-08-29 9,951.63 10,022.51 9,823.92 9,982.18 0.1M
2025-08-28 9,849.03 9,914.05 9,788.98 9,864.23 0.0M
2025-08-27 9,607.60 9,819.82 9,550.46 9,819.82 0.0M
2025-08-26 9,511.28 9,662.27 9,482.97 9,588.74 0.0M
2025-08-22 9,441.60 9,519.42 9,363.73 9,489.24 0.0M
2025-08-20 9,550.91 9,550.91 9,445.15 9,445.15 0.0M
2025-08-19 9,600.03 9,664.12 9,458.85 9,602.15 0.0M
2025-08-18 9,323.45 9,587.25 9,297.60 9,587.25 0.0M
2025-08-15 9,263.53 9,326.49 9,147.05 9,272.39 0.0M
2025-08-14 9,456.39 9,456.39 9,225.55 9,330.87 0.0M
2025-08-13 9,374.23 9,601.33 9,307.61 9,330.78 0.0M
2025-08-12 9,249.27 9,429.26 9,249.27 9,347.03 0.0M
2025-08-11 9,281.63 9,292.82 9,077.40 9,263.62 0.0M
2025-08-08 9,258.04 9,350.18 9,224.60 9,282.44 0.0M
2025-08-07 9,318.15 9,343.92 9,126.47 9,210.04 0.0M
2025-08-06 9,064.67 9,257.80 9,021.52 9,210.57 0.0M
2025-08-05 9,018.16 9,204.40 9,018.16 9,058.44 0.0M
2025-08-04 8,952.58 9,056.97 8,875.57 8,975.11 0.1M
2025-08-01 8,848.70 8,960.11 8,766.53 8,772.65 0.0M
2025-07-31 9,058.16 9,058.16 8,808.23 8,808.23 0.0M
2025-07-30 9,102.63 9,147.58 9,066.33 9,082.00 0.0M
2025-07-29 9,199.96 9,230.29 9,048.20 9,093.87 0.0M
2025-07-28 9,418.34 9,418.34 9,125.64 9,253.28 0.0M
2025-07-25 9,490.72 9,530.30 9,409.04 9,411.98 0.0M
2025-07-24 9,323.99 9,519.68 9,295.42 9,518.54 0.0M
2025-07-23 9,295.12 9,448.21 9,284.91 9,391.19 0.0M
2025-07-22 9,256.90 9,313.23 9,185.80 9,199.41 0.0M
2025-07-21 9,159.86 9,358.79 9,062.75 9,117.74 0.0M
2025-07-18 9,214.16 9,242.88 9,021.59 9,140.91 0.0M
2025-07-17 9,393.16 9,494.80 9,175.61 9,175.61 0.0M
2025-07-16 9,651.96 9,660.75 9,381.48 9,396.37 0.0M
2025-07-15 9,756.92 9,756.92 9,573.65 9,651.96 0.0M
2025-07-14 9,544.39 9,821.29 9,544.39 9,746.73 0.0M
2025-07-11 9,465.82 9,490.21 9,402.99 9,466.73 0.0M
2025-07-10 9,276.89 9,436.31 9,272.00 9,417.70 0.0M
2025-07-09 9,289.08 9,321.44 9,158.53 9,194.78 0.0M
2025-07-08 9,263.76 9,373.98 9,155.41 9,199.70 0.0M
2025-07-07 9,445.67 9,450.18 9,224.05 9,239.67 0.0M
2025-07-04 9,489.28 9,504.64 9,392.72 9,458.97 0.0M
2025-07-03 9,526.33 9,680.37 9,429.20 9,523.39 0.0M
2025-07-02 9,667.39 9,700.56 9,513.42 9,513.42 0.0M
2025-07-01 9,522.00 9,715.35 9,522.00 9,712.21 0.0M
2025-06-30 9,563.44 9,563.44 9,418.81 9,504.59 0.0M
2025-06-27 9,736.95 9,854.65 9,493.09 9,579.24 0.0M
2025-06-26 9,909.13 9,909.13 9,722.57 9,758.47 0.0M
2025-06-25 9,738.47 9,942.67 9,738.47 9,893.96 0.0M
2025-06-24 9,917.66 9,917.83 9,748.62 9,748.75 0.0M
2025-06-23 10,340.20 10,354.90 9,943.40 9,952.07 0.0M
2025-06-20 9,789.05 10,311.35 9,665.61 10,311.35 0.0M
2025-06-19 9,882.73 9,929.04 9,722.85 9,789.05 0.0M
2025-06-18 10,068.71 10,068.71 9,883.68 9,899.69 0.0M
2025-06-17 9,979.54 10,105.57 9,958.15 10,055.13 0.0M
2025-06-16 9,980.48 10,332.54 9,980.48 10,040.84 0.0M
2025-06-13 9,728.57 9,978.38 9,728.57 9,884.95 0.0M
2025-06-11 9,429.95 9,558.99 9,384.05 9,475.57 0.0M
2025-06-10 9,514.28 9,550.80 9,384.09 9,425.51 0.0M
2025-06-09 9,760.96 9,760.96 9,484.31 9,523.15 0.0M
2025-06-05 9,923.65 9,967.41 9,783.86 9,889.52 0.0M
2025-06-04 9,984.11 9,984.11 9,786.65 9,870.82 0.0M
2025-06-03 10,032.96 10,078.51 9,923.25 9,969.59 0.0M
2025-06-02 9,745.93 9,919.75 9,658.59 9,890.08 0.0M
2025-05-30 9,718.51 9,906.78 9,710.50 9,788.91 0.0M
2025-05-29 9,652.95 9,745.89 9,560.57 9,612.65 0.0M
2025-05-28 9,866.05 9,866.05 9,652.70 9,790.77 0.0M
2025-05-27 9,988.78 9,988.78 9,773.70 9,788.83 0.0M
2025-05-26 9,582.08 9,947.09 9,582.08 9,932.38 0.0M
2025-05-23 9,548.19 9,548.19 9,283.67 9,497.78 0.0M
2025-05-22 9,492.15 9,579.45 9,339.86 9,559.56 0.0M
2025-05-21 9,202.91 9,457.04 9,172.07 9,453.45 0.0M
2025-05-20 9,147.52 9,170.11 9,032.38 9,033.68 0.0M
2025-05-19 9,143.55 9,274.31 9,091.80 9,184.73 0.0M
2025-05-16 8,998.38 9,088.76 8,981.99 9,080.08 0.0M
2025-05-15 9,113.89 9,130.56 8,893.08 8,903.61 0.0M
2025-05-14 9,277.63 9,314.45 9,166.87 9,211.29 0.0M
2025-05-13 9,260.45 9,260.45 9,076.34 9,255.33 0.0M
2025-05-09 9,572.87 9,581.25 9,379.71 9,380.79 0.0M
2025-05-08 9,736.46 9,752.22 9,517.47 9,528.96 0.0M
2025-05-07 9,753.17 9,874.72 9,674.14 9,721.48 0.0M
2025-05-06 9,647.68 9,766.82 9,614.82 9,705.38 0.0M
2025-05-05 9,668.28 9,668.28 9,423.22 9,456.89 0.0M
2025-05-02 9,807.10 9,807.10 9,565.96 9,603.72 0.0M
2025-04-30 9,989.42 9,989.42 9,859.61 9,873.68 0.0M
2025-04-29 9,945.99 10,077.21 9,931.85 9,999.33 0.0M
2025-04-28 10,013.25 10,013.25 9,813.47 9,915.21 0.0M
2025-04-25 10,108.55 10,209.98 9,982.58 10,001.58 0.0M
2025-04-24 9,900.29 10,099.48 9,850.86 10,074.21 0.0M
2025-04-23 9,944.62 10,135.50 9,837.56 9,867.41 0.0M
2025-04-22 10,007.43 10,174.40 10,007.43 10,125.58 0.0M
2025-04-21 9,733.98 9,983.50 9,733.98 9,944.92 0.0M
2025-04-16 9,622.50 9,702.10 9,566.72 9,640.09 0.0M
2025-04-15 9,593.65 9,634.75 9,527.15 9,571.98 0.0M
2025-04-14 9,574.14 9,660.53 9,488.87 9,575.38 0.0M
2025-04-11 9,385.12 9,582.58 9,339.69 9,506.03 0.0M
2025-04-10 9,055.65 9,282.02 8,949.96 9,276.33 0.0M
2025-04-08 8,485.95 8,747.29 8,424.64 8,714.54 0.0M
2025-04-07 9,026.21 9,026.21 8,449.24 8,560.36 0.1M
2025-04-04 9,422.11 9,531.55 9,314.93 9,380.86 0.0M
2025-04-03 9,554.51 9,702.98 9,505.43 9,660.28 0.0M
2025-04-02 9,548.28 9,708.11 9,548.28 9,622.93 0.0M
2025-03-31 9,484.65 9,649.28 9,453.79 9,472.85 0.0M
2025-03-28 9,440.62 9,504.92 9,349.45 9,367.73 0.0M
2025-03-27 9,314.53 9,403.34 9,262.70 9,366.42 0.0M
2025-03-26 9,136.30 9,448.05 9,136.30 9,291.43 0.1M
2025-03-25 9,450.37 9,459.20 9,161.31 9,161.31 0.0M
2025-03-24 9,522.69 9,609.00 9,405.14 9,446.63 0.0M
2025-03-21 9,561.33 9,670.63 9,465.67 9,496.16 0.0M
2025-03-20 9,077.08 9,562.97 9,077.08 9,548.32 0.1M
2025-03-19 9,134.95 9,215.44 9,001.98 9,001.98 0.0M
2025-03-18 8,931.60 9,116.90 8,803.67 9,116.90 0.0M
2025-03-17 8,974.74 9,050.51 8,845.87 8,882.48 0.0M
2025-03-14 9,042.63 9,121.09 8,934.58 8,941.03 0.0M
2025-03-13 8,734.55 8,994.83 8,734.55 8,926.71 0.0M
2025-03-12 8,654.77 8,708.35 8,585.53 8,669.05 0.0M
2025-03-11 8,865.78 8,937.73 8,709.00 8,739.41 0.0M
2025-03-10 8,578.04 8,963.27 8,537.64 8,895.44 0.0M
2025-03-07 8,494.06 8,609.28 8,452.95 8,574.79 0.0M
2025-03-06 8,231.82 8,514.79 8,231.82 8,514.79 0.0M
2025-03-05 8,119.09 8,305.77 8,119.09 8,220.37 0.0M
2025-03-04 7,835.92 8,137.77 7,822.46 8,129.20 0.0M
2025-03-03 7,777.98 7,948.43 7,777.98 7,837.28 0.0M
2025-02-28 7,924.08 7,987.24 7,745.46 7,748.53 0.0M
2025-02-27 8,085.20 8,160.93 7,923.11 7,948.67 0.0M
2025-02-26 8,194.68 8,203.13 8,050.71 8,076.36 0.0M
2025-02-25 8,297.85 8,398.29 8,150.86 8,200.61 0.0M
2025-02-24 8,278.74 8,296.41 8,070.02 8,274.25 0.0M
2025-02-21 8,277.12 8,372.88 8,207.32 8,278.74 0.0M
2025-02-20 8,346.80 8,579.63 8,244.41 8,272.33 0.0M
2025-02-19 8,055.51 8,404.07 8,055.51 8,315.87 0.1M
2025-02-18 7,971.37 7,997.88 7,891.05 7,939.94 0.0M
2025-02-17 7,714.10 7,982.95 7,645.43 7,953.83 0.1M
2025-02-14 7,658.79 7,862.06 7,658.79 7,744.70 0.1M
2025-02-13 7,439.07 7,676.06 7,439.07 7,630.64 0.1M
2025-02-12 7,463.17 7,468.03 7,356.37 7,430.23 0.0M
2025-02-11 7,468.04 7,520.17 7,371.24 7,425.91 0.0M
2025-02-10 7,404.48 7,499.51 7,388.47 7,430.20 0.0M
2025-02-07 7,374.89 7,399.42 7,329.68 7,364.23 0.0M
2025-02-06 7,383.44 7,427.01 7,321.69 7,344.86 0.0M
2025-02-05 7,232.34 7,381.22 7,218.31 7,328.26 0.0M
2025-02-04 6,990.29 7,233.62 6,990.29 7,157.03 0.0M
2025-02-03 6,973.13 7,105.21 6,920.68 6,920.68 0.1M
2025-01-31 7,507.43 7,507.43 6,892.13 6,892.13 0.2M
2025-01-30 7,614.48 7,664.36 7,376.44 7,376.44 0.1M
2025-01-28 7,695.31 7,700.12 7,604.24 7,614.48 0.0M
2025-01-27 7,822.21 7,838.57 7,622.52 7,686.99 0.0M
2025-01-24 7,784.96 7,818.06 7,742.24 7,813.77 0.0M
2025-01-23 7,739.30 7,824.47 7,727.24 7,793.40 0.0M
2025-01-22 7,773.58 7,829.74 7,720.43 7,720.43 0.0M
2025-01-21 7,932.21 7,939.03 7,751.31 7,762.26 0.0M
2025-01-20 7,901.01 7,950.58 7,872.22 7,930.96 0.0M
2025-01-17 7,879.23 7,923.49 7,854.73 7,892.57 0.0M
2025-01-16 7,790.64 7,893.74 7,790.64 7,886.01 0.0M
2025-01-15 7,807.68 7,811.21 7,711.07 7,786.23 0.0M
2025-01-14 7,755.91 7,825.49 7,745.63 7,816.50 0.0M
2025-01-13 7,786.76 7,837.94 7,706.43 7,736.26 0.0M
2025-01-10 7,793.21 7,863.45 7,757.92 7,759.81 0.0M
2025-01-09 7,837.28 7,870.52 7,716.77 7,790.73 0.0M
2025-01-08 7,730.05 7,850.38 7,724.85 7,850.38 0.0M
2025-01-07 7,696.67 7,808.16 7,690.57 7,731.41 0.0M
2025-01-06 7,755.73 7,760.14 7,667.08 7,708.32 0.0M
2025-01-03 7,682.50 7,762.25 7,647.51 7,738.14 0.0M
2025-01-02 7,605.55 7,727.83 7,581.66 7,693.57 0.0M