PSEi Composite (PSI)

🏛️ Philippinen →
5,997.60
Letzte Aktualisierung: 2025-09-29
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 6,553.67 6,591.28 6,529.69 6,566.39 0.2M
2022-12-28 6,567.13 6,576.71 6,530.27 6,566.54 0.1M
2022-12-27 6,549.09 6,579.26 6,519.90 6,564.90 0.1M
2022-12-26 6,541.03 6,541.03 6,541.03 6,541.03 0.0M
2022-12-23 6,567.92 6,567.92 6,536.67 6,541.03 0.1M
2022-12-22 6,540.93 6,580.21 6,521.67 6,576.94 0.2M
2022-12-21 6,464.35 6,521.17 6,449.64 6,520.80 0.2M
2022-12-20 6,412.42 6,458.12 6,385.20 6,458.12 0.1M
2022-12-19 6,474.00 6,477.99 6,360.97 6,414.27 0.2M
2022-12-16 6,523.07 6,552.32 6,478.28 6,496.50 0.2M
2022-12-15 6,618.85 6,631.09 6,537.54 6,566.80 0.1M
2022-12-14 6,610.46 6,632.12 6,583.35 6,615.07 0.1M
2022-12-13 6,611.16 6,631.66 6,566.95 6,582.38 0.1M
2022-12-12 6,602.58 6,642.40 6,566.86 6,585.20 0.1M
2022-12-09 6,560.13 6,580.12 6,515.53 6,580.12 0.1M
2022-12-07 6,662.75 6,662.75 6,525.16 6,525.16 0.1M
2022-12-06 6,463.01 6,674.38 6,456.81 6,674.38 0.1M
2022-12-05 6,503.57 6,541.77 6,442.13 6,442.13 0.1M
2022-12-02 6,731.17 6,731.17 6,489.65 6,489.65 0.1M
2022-12-01 6,814.14 6,814.14 6,732.96 6,734.99 0.2M
2022-11-29 6,652.00 6,780.78 6,600.02 6,780.78 1.3M
2022-11-28 6,589.83 6,681.61 6,570.62 6,681.47 0.1M
2022-11-25 6,529.11 6,606.94 6,480.62 6,606.94 0.1M
2022-11-24 6,503.98 6,536.17 6,496.89 6,530.51 0.1M
2022-11-23 6,441.42 6,510.32 6,437.76 6,510.32 0.1M
2022-11-22 6,401.40 6,463.18 6,401.40 6,429.65 0.1M
2022-11-21 6,451.44 6,451.44 6,364.30 6,403.24 0.1M
2022-11-18 6,415.34 6,451.61 6,403.50 6,437.38 0.1M
2022-11-17 6,380.81 6,406.01 6,366.05 6,403.74 0.1M
2022-11-16 6,423.63 6,423.63 6,333.95 6,392.09 0.2M
2022-11-15 6,334.67 6,418.94 6,320.74 6,418.94 0.1M
2022-11-14 6,296.22 6,362.35 6,289.05 6,354.76 0.1M
2022-11-11 6,307.73 6,349.26 6,272.20 6,286.77 0.1M
2022-11-10 6,230.84 6,248.91 6,158.26 6,167.57 0.1M
2022-11-09 6,286.25 6,320.39 6,236.96 6,241.68 0.1M
2022-11-08 6,303.58 6,345.83 6,260.50 6,289.10 0.1M
2022-11-07 6,184.79 6,295.58 6,167.65 6,295.58 0.1M
2022-11-04 6,148.47 6,185.53 6,083.50 6,185.53 0.1M
2022-11-03 6,155.80 6,157.46 6,110.03 6,156.11 0.1M
2022-11-02 6,258.91 6,258.91 6,159.60 6,206.24 0.1M
2022-10-31 6,153.43 6,153.43 6,153.43 6,153.43 0.0M
2022-10-28 6,210.84 6,210.84 6,153.43 6,153.43 0.1M
2022-10-27 6,120.90 6,230.58 6,111.94 6,230.58 0.1M
2022-10-26 6,070.01 6,121.53 6,053.59 6,121.53 0.1M
2022-10-25 6,038.11 6,073.41 6,020.88 6,073.41 0.1M
2022-10-24 6,021.54 6,071.70 6,018.98 6,028.79 0.1M
2022-10-21 6,067.63 6,075.74 5,983.56 5,983.56 0.1M
2022-10-20 6,137.26 6,181.75 6,028.49 6,055.99 0.3M
2022-10-19 6,130.95 6,148.31 6,077.38 6,148.31 0.1M
2022-10-18 5,997.78 6,128.64 5,969.78 6,128.64 0.1M
2022-10-17 5,901.55 5,977.13 5,891.78 5,970.33 0.1M
2022-10-14 5,954.96 5,967.69 5,904.75 5,904.75 0.1M
2022-10-13 5,869.85 5,914.73 5,841.57 5,895.64 0.1M
2022-10-12 5,850.59 5,873.11 5,836.82 5,853.63 0.1M
2022-10-11 5,849.87 5,899.40 5,835.22 5,847.37 0.1M
2022-10-10 5,898.83 5,898.83 5,832.58 5,832.58 0.1M
2022-10-07 5,940.77 5,941.80 5,869.59 5,932.19 0.1M
2022-10-06 5,990.28 6,021.58 5,934.27 5,934.27 0.1M
2022-10-05 6,033.43 6,033.43 5,949.81 5,988.59 0.1M
2022-10-04 5,851.77 5,987.72 5,850.65 5,987.72 0.1M
2022-10-03 5,734.34 5,784.19 5,699.30 5,783.15 0.1M
2022-09-30 5,874.57 5,874.57 5,741.07 5,741.07 0.2M
2022-09-29 5,967.32 6,006.52 5,911.65 5,934.25 0.2M
2022-09-28 6,038.98 6,044.17 5,879.68 5,879.68 0.1M
2022-09-27 6,193.04 6,193.04 5,962.17 6,020.07 0.2M
2022-09-26 6,259.54 6,259.54 6,259.54 6,259.54 0.0M
2022-09-23 6,291.37 6,291.37 6,235.67 6,259.54 0.1M
2022-09-22 6,304.19 6,304.19 6,227.58 6,301.71 0.2M
2022-09-21 6,437.40 6,446.98 6,315.54 6,341.69 0.1M
2022-09-20 6,459.92 6,500.76 6,448.46 6,448.46 0.1M
2022-09-19 6,544.64 6,550.02 6,433.32 6,437.42 0.1M
2022-09-16 6,586.91 6,588.25 6,539.25 6,548.77 0.4M
2022-09-15 6,586.55 6,633.63 6,575.67 6,575.67 0.1M
2022-09-14 6,604.48 6,618.13 6,560.51 6,582.86 0.1M
2022-09-13 6,710.89 6,710.89 6,666.14 6,701.81 0.1M
2022-09-12 6,625.40 6,715.75 6,625.40 6,715.75 0.1M
2022-09-09 6,593.57 6,629.29 6,586.72 6,606.00 0.1M
2022-09-08 6,574.48 6,600.66 6,548.08 6,593.74 0.1M
2022-09-07 6,709.46 6,709.46 6,554.08 6,554.08 0.1M
2022-09-06 6,681.13 6,721.41 6,668.41 6,709.60 0.1M
2022-09-05 6,693.84 6,698.54 6,640.03 6,676.04 0.1M
2022-09-02 6,586.08 6,692.65 6,586.08 6,692.65 0.1M
2022-09-01 6,594.67 6,606.21 6,569.17 6,588.28 0.1M
2022-08-31 6,661.15 6,661.15 6,583.65 6,583.65 0.2M
2022-08-30 6,616.43 6,690.44 6,600.99 6,690.27 0.1M
2022-08-26 6,697.04 6,752.50 6,680.73 6,752.50 0.2M
2022-08-25 6,657.18 6,726.68 6,656.70 6,706.43 0.1M
2022-08-24 6,618.86 6,677.69 6,614.84 6,643.45 0.1M
2022-08-23 6,680.52 6,680.52 6,591.83 6,618.38 0.1M
2022-08-22 6,848.95 6,848.95 6,704.41 6,704.41 0.1M
2022-08-19 6,834.76 6,867.89 6,819.15 6,863.86 0.1M
2022-08-18 6,770.42 6,844.14 6,753.03 6,824.63 0.2M
2022-08-17 6,845.65 6,883.60 6,817.00 6,818.99 0.2M
2022-08-16 6,735.56 6,850.64 6,703.09 6,850.64 0.2M
2022-08-15 6,699.49 6,745.96 6,691.17 6,737.84 0.1M
2022-08-12 6,676.27 6,730.53 6,646.79 6,699.66 0.2M
2022-08-11 6,505.74 6,680.68 6,505.74 6,680.68 0.2M
2022-08-10 6,464.56 6,471.84 6,413.96 6,471.84 0.1M
2022-08-09 6,431.60 6,468.97 6,408.39 6,468.97 0.1M
2022-08-08 6,425.47 6,437.92 6,370.83 6,434.24 0.1M
2022-08-05 6,484.61 6,519.80 6,405.50 6,405.50 0.3M
2022-08-04 6,435.61 6,483.11 6,415.39 6,483.11 0.1M
2022-08-03 6,359.97 6,430.08 6,336.02 6,430.08 0.1M
2022-08-02 6,310.03 6,362.30 6,291.94 6,362.30 0.1M
2022-08-01 6,309.07 6,325.97 6,227.33 6,312.03 0.1M
2022-07-29 6,351.70 6,351.70 6,265.95 6,315.93 0.1M
2022-07-28 6,274.72 6,379.26 6,274.72 6,379.26 0.1M
2022-07-27 6,208.93 6,237.27 6,171.45 6,236.76 0.1M
2022-07-26 6,206.80 6,234.25 6,201.97 6,223.00 0.1M
2022-07-25 6,239.35 6,241.66 6,163.26 6,209.53 0.1M
2022-07-22 6,258.57 6,266.63 6,233.41 6,263.39 0.1M
2022-07-21 6,298.31 6,347.58 6,245.63 6,256.17 0.1M
2022-07-20 6,294.97 6,351.77 6,263.99 6,274.80 0.1M
2022-07-19 6,255.57 6,287.03 6,249.26 6,286.24 0.1M
2022-07-18 6,182.27 6,268.78 6,162.27 6,268.78 0.1M
2022-07-15 6,240.83 6,240.83 6,127.26 6,195.26 0.1M
2022-07-14 6,250.06 6,255.96 6,166.61 6,248.13 0.1M
2022-07-13 6,347.63 6,351.82 6,235.57 6,255.37 0.1M
2022-07-12 6,378.34 6,393.68 6,349.94 6,349.94 0.1M
2022-07-11 6,381.11 6,396.00 6,315.52 6,388.64 0.1M
2022-07-08 6,366.68 6,497.97 6,358.44 6,361.82 0.2M
2022-07-07 6,419.90 6,425.23 6,332.54 6,352.32 0.1M
2022-07-06 6,323.62 6,445.01 6,312.09 6,445.01 0.1M
2022-07-05 6,193.16 6,309.99 6,193.16 6,309.99 0.1M
2022-07-04 6,195.90 6,210.83 6,160.88 6,183.62 0.1M
2022-07-01 6,174.37 6,223.56 6,148.43 6,165.35 0.1M
2022-06-30 6,321.04 6,337.34 6,140.22 6,155.43 0.2M
2022-06-29 6,361.23 6,374.91 6,303.19 6,303.19 0.1M
2022-06-28 6,247.14 6,349.49 6,232.05 6,345.41 0.2M
2022-06-27 6,241.94 6,253.51 6,197.98 6,238.82 0.1M
2022-06-24 6,096.48 6,217.56 6,096.48 6,217.56 0.1M
2022-06-23 6,177.56 6,215.90 6,054.79 6,065.23 0.1M
2022-06-22 6,289.27 6,299.41 6,168.00 6,168.00 0.1M
2022-06-21 6,349.26 6,370.74 6,255.68 6,285.19 0.1M
2022-06-20 6,341.98 6,349.01 6,302.50 6,333.94 0.1M
2022-06-17 6,308.86 6,331.56 6,273.73 6,331.56 0.3M
2022-06-16 6,374.43 6,393.38 6,327.23 6,393.01 0.1M
2022-06-15 6,443.85 6,472.64 6,319.42 6,319.42 0.1M
2022-06-14 6,416.87 6,474.53 6,384.41 6,474.53 0.1M
2022-06-13 6,503.06 6,503.53 6,430.45 6,467.01 0.1M
2022-06-10 6,713.33 6,713.33 6,530.04 6,530.04 0.1M
2022-06-09 6,796.38 6,796.38 6,684.63 6,758.59 0.1M
2022-06-08 6,768.35 6,797.55 6,733.14 6,769.62 0.1M
2022-06-07 6,717.62 6,754.01 6,705.63 6,754.01 0.1M
2022-06-06 6,747.60 6,749.07 6,699.97 6,716.88 0.1M
2022-06-03 6,667.62 6,743.15 6,653.96 6,741.40 0.1M
2022-06-02 6,722.73 6,722.73 6,653.41 6,686.83 0.1M
2022-06-01 6,786.92 6,786.92 6,698.79 6,712.21 0.1M
2022-05-31 6,832.08 6,832.08 6,774.68 6,774.68 1.0M
2022-05-30 6,741.95 6,839.27 6,729.90 6,822.32 0.2M
2022-05-27 6,655.51 6,726.14 6,641.16 6,726.14 0.1M
2022-05-26 6,607.19 6,645.52 6,589.18 6,645.52 0.1M
2022-05-25 6,580.09 6,612.08 6,574.98 6,597.76 0.1M
2022-05-24 6,693.61 6,693.61 6,577.45 6,577.45 0.1M
2022-05-23 6,757.59 6,757.59 6,678.01 6,687.85 0.1M
2022-05-20 6,683.15 6,763.74 6,683.15 6,746.33 0.2M
2022-05-19 6,651.17 6,711.15 6,597.14 6,660.05 0.2M
2022-05-18 6,621.17 6,727.60 6,607.98 6,727.60 0.2M
2022-05-17 6,518.12 6,594.66 6,495.68 6,594.66 0.3M
2022-05-16 6,458.57 6,539.33 6,458.57 6,502.12 0.2M
2022-05-13 6,545.52 6,569.36 6,379.17 6,379.17 0.3M
2022-05-12 6,633.68 6,633.68 6,532.30 6,532.30 0.2M
2022-05-11 6,677.24 6,695.85 6,630.52 6,635.86 0.2M
2022-05-10 6,632.35 6,720.93 6,547.44 6,720.93 0.2M
2022-05-09 6,759.90 6,759.90 6,759.90 6,759.90 0.0M
2022-05-06 6,800.94 6,855.01 6,759.90 6,759.90 0.1M
2022-05-05 6,827.94 6,881.59 6,785.39 6,868.92 0.1M
2022-05-04 6,736.30 6,802.73 6,630.46 6,802.73 0.1M
2022-05-02 6,742.83 6,764.10 6,668.39 6,721.08 0.1M
2022-04-29 6,911.64 6,911.64 6,731.25 6,731.25 0.2M
2022-04-28 6,858.00 6,909.45 6,828.85 6,909.45 0.1M
2022-04-27 6,936.10 6,945.30 6,832.92 6,863.91 0.1M
2022-04-26 6,996.01 7,001.91 6,964.00 6,980.02 0.1M
2022-04-25 6,971.88 7,020.83 6,913.43 7,020.83 0.1M
2022-04-22 7,067.93 7,072.59 6,959.95 6,998.59 0.1M
2022-04-21 7,145.50 7,156.85 7,050.62 7,061.49 0.1M
2022-04-20 7,085.23 7,142.42 7,067.74 7,142.42 0.1M
2022-04-19 7,009.48 7,047.49 7,009.15 7,037.74 0.1M
2022-04-18 7,010.92 7,010.92 6,977.40 6,996.11 0.1M
2022-04-13 6,907.97 6,984.90 6,907.97 6,984.90 0.1M
2022-04-12 6,992.97 6,992.97 6,895.36 6,895.36 0.1M
2022-04-11 7,017.95 7,026.92 6,988.29 6,988.29 0.1M
2022-04-08 6,957.42 7,018.02 6,950.10 7,018.02 0.1M
2022-04-07 7,100.06 7,120.82 6,926.03 6,926.03 0.1M
2022-04-06 7,129.27 7,130.92 7,080.49 7,109.26 0.1M
2022-04-05 7,158.57 7,158.57 7,106.49 7,156.07 0.1M
2022-04-04 7,124.25 7,163.21 7,124.25 7,163.21 0.1M
2022-04-01 7,160.48 7,162.44 7,103.47 7,152.88 0.1M
2022-03-31 7,173.69 7,203.47 7,156.49 7,203.47 0.2M
2022-03-30 7,097.18 7,167.02 7,097.18 7,167.02 0.2M
2022-03-29 7,090.22 7,115.09 7,062.72 7,115.09 0.1M
2022-03-28 7,120.74 7,134.36 7,080.37 7,134.36 0.1M
2022-03-25 7,073.61 7,124.84 7,048.53 7,124.84 0.1M
2022-03-24 7,013.39 7,082.61 6,985.47 7,082.61 0.1M
2022-03-23 6,986.19 7,013.67 6,977.61 7,009.43 0.1M
2022-03-22 6,940.85 7,008.94 6,900.49 7,008.94 0.1M
2022-03-21 7,024.79 7,054.98 6,949.85 6,956.60 0.1M
2022-03-18 7,112.00 7,140.90 7,007.63 7,007.63 0.4M
2022-03-17 7,053.54 7,156.77 7,046.56 7,122.45 0.2M
2022-03-16 7,004.57 7,026.45 6,957.46 7,026.45 0.1M
2022-03-15 6,820.78 7,019.92 6,638.40 7,019.92 0.2M
2022-03-14 7,076.79 7,076.79 6,797.09 6,816.95 0.2M
2022-03-11 7,084.78 7,112.19 7,044.84 7,112.19 0.1M
2022-03-10 7,094.78 7,125.40 7,043.45 7,124.80 0.1M
2022-03-09 6,967.54 7,095.12 6,967.54 6,989.88 0.2M
2022-03-08 7,167.95 7,176.19 6,977.73 6,977.73 0.2M
2022-03-07 7,304.76 7,304.76 7,158.33 7,288.07 0.2M
2022-03-04 7,369.80 7,375.28 7,320.44 7,342.01 0.1M
2022-03-03 7,319.88 7,388.09 7,310.24 7,388.09 0.1M
2022-03-02 7,375.62 7,379.13 7,286.26 7,304.02 0.1M
2022-03-01 7,322.38 7,404.61 7,317.44 7,404.61 0.1M
2022-02-28 7,175.82 7,326.07 7,175.82 7,311.01 0.2M
2022-02-24 7,355.87 7,383.90 7,179.63 7,212.23 0.2M
2022-02-23 7,414.99 7,414.99 7,347.44 7,364.21 0.1M
2022-02-22 7,341.35 7,440.91 7,289.65 7,440.91 0.1M
2022-02-21 7,330.44 7,372.25 7,257.43 7,372.25 0.1M
2022-02-18 7,419.58 7,425.44 7,368.67 7,418.79 0.2M
2022-02-17 7,455.09 7,464.19 7,423.95 7,438.93 0.2M
2022-02-16 7,324.88 7,452.82 7,324.88 7,452.82 0.2M
2022-02-15 7,338.28 7,372.65 7,292.95 7,309.94 0.2M
2022-02-14 7,276.63 7,361.15 7,276.63 7,361.15 0.2M
2022-02-11 7,446.21 7,446.21 7,270.36 7,270.36 0.4M
2022-02-10 7,508.73 7,538.78 7,427.44 7,432.62 0.2M
2022-02-09 7,475.21 7,552.20 7,475.21 7,502.48 0.2M
2022-02-08 7,400.90 7,473.71 7,400.90 7,458.23 0.1M
2022-02-07 7,469.29 7,474.53 7,378.70 7,380.30 0.2M
2022-02-04 7,407.97 7,470.13 7,394.44 7,456.35 0.1M
2022-02-03 7,460.59 7,460.59 7,382.77 7,382.77 0.1M
2022-02-02 7,380.14 7,517.50 7,380.14 7,458.99 0.1M
2022-01-31 7,279.05 7,369.94 7,279.05 7,361.65 0.1M
2022-01-28 7,266.96 7,315.31 7,251.97 7,251.97 0.1M
2022-01-27 7,243.69 7,275.28 7,237.80 7,273.52 0.1M
2022-01-26 7,283.15 7,283.15 7,210.21 7,253.61 0.1M
2022-01-25 7,262.63 7,288.21 7,242.08 7,288.21 0.1M
2022-01-24 7,256.40 7,256.85 7,215.27 7,252.64 0.1M
2022-01-21 7,225.22 7,293.52 7,204.27 7,293.52 0.1M
2022-01-20 7,258.17 7,281.56 7,218.68 7,239.28 0.2M
2022-01-19 7,304.62 7,304.62 7,242.28 7,261.54 0.1M
2022-01-18 7,246.35 7,343.96 7,244.84 7,343.96 0.1M
2022-01-17 7,266.41 7,280.11 7,223.83 7,223.83 0.1M
2022-01-14 7,281.45 7,293.44 7,261.34 7,261.34 0.1M
2022-01-13 7,217.38 7,317.09 7,217.38 7,307.75 0.1M
2022-01-12 7,142.53 7,215.13 7,134.00 7,215.13 0.1M
2022-01-11 7,114.87 7,160.80 7,067.98 7,085.69 0.1M
2022-01-10 6,990.07 7,156.84 6,966.85 7,140.67 0.1M
2022-01-07 7,074.99 7,077.25 6,978.08 7,011.11 0.2M
2022-01-06 7,037.99 7,085.52 7,008.07 7,085.52 0.1M
2022-01-05 7,069.17 7,131.00 6,999.17 7,091.40 0.2M
2022-01-03 7,101.64 7,101.64 7,041.27 7,041.27 0.1M