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
2023-12-29 6,514.75 6,523.83 6,450.04 6,450.04 0.1M
2023-12-28 6,478.60 6,519.11 6,472.29 6,519.11 0.1M
2023-12-27 6,499.60 6,500.54 6,462.80 6,462.80 0.1M
2023-12-22 6,466.93 6,501.00 6,459.68 6,501.00 0.2M
2023-12-21 6,486.27 6,496.42 6,428.12 6,469.23 0.2M
2023-12-20 6,521.96 6,566.41 6,500.97 6,520.75 0.2M
2023-12-19 6,476.38 6,524.58 6,447.89 6,521.27 0.1M
2023-12-18 6,459.91 6,516.33 6,452.42 6,475.50 0.1M
2023-12-15 6,402.75 6,478.44 6,396.48 6,478.44 0.2M
2023-12-14 6,280.26 6,411.24 6,280.26 6,410.48 0.2M
2023-12-13 6,256.67 6,306.01 6,245.66 6,255.74 0.1M
2023-12-12 6,225.75 6,292.39 6,206.88 6,292.39 0.1M
2023-12-11 6,203.39 6,228.29 6,167.21 6,228.29 0.1M
2023-12-07 6,304.71 6,306.42 6,227.72 6,234.77 0.1M
2023-12-06 6,306.39 6,306.39 6,273.97 6,305.85 0.1M
2023-12-05 6,287.39 6,308.95 6,235.58 6,308.95 0.1M
2023-12-04 6,237.87 6,284.37 6,234.32 6,284.37 0.1M
2023-12-01 6,230.87 6,254.03 6,221.52 6,245.18 0.1M
2023-11-30 6,258.87 6,259.28 6,207.07 6,223.73 0.1M
2023-11-29 6,306.96 6,329.42 6,265.14 6,265.14 0.1M
2023-11-28 6,274.16 6,310.97 6,274.16 6,309.57 0.1M
2023-11-24 6,249.79 6,271.63 6,237.66 6,269.50 0.1M
2023-11-23 6,249.46 6,259.66 6,230.26 6,246.20 0.1M
2023-11-22 6,201.85 6,253.18 6,201.85 6,253.18 0.1M
2023-11-21 6,196.99 6,219.06 6,183.05 6,208.83 0.1M
2023-11-20 6,206.31 6,211.97 6,174.52 6,183.63 0.1M
2023-11-17 6,172.39 6,232.12 6,171.17 6,211.89 0.1M
2023-11-16 6,177.63 6,191.48 6,164.20 6,191.48 0.1M
2023-11-15 6,114.58 6,173.26 6,106.59 6,171.13 0.1M
2023-11-14 6,122.39 6,128.07 6,079.15 6,110.88 0.1M
2023-11-13 6,158.22 6,158.76 6,114.34 6,116.14 0.0M
2023-11-10 6,189.00 6,189.00 6,127.96 6,161.89 0.1M
2023-11-09 6,155.65 6,203.72 6,155.65 6,188.22 0.1M
2023-11-08 6,133.19 6,155.03 6,103.64 6,155.03 0.1M
2023-11-07 6,081.44 6,131.32 6,055.68 6,131.32 0.1M
2023-11-06 6,006.59 6,078.03 6,006.59 6,078.03 0.1M
2023-11-03 6,039.38 6,083.69 5,989.27 5,989.27 0.1M
2023-10-31 5,971.74 5,980.82 5,920.47 5,973.78 0.1M
2023-10-27 5,996.20 5,999.55 5,956.86 5,961.99 0.1M
2023-10-26 6,051.26 6,051.26 5,974.17 6,018.49 0.1M
2023-10-25 6,050.10 6,080.49 6,026.43 6,054.50 0.1M
2023-10-24 6,086.44 6,103.62 6,039.72 6,039.72 0.0M
2023-10-23 6,135.70 6,139.05 6,065.37 6,088.44 0.1M
2023-10-20 6,208.50 6,208.50 6,142.90 6,142.90 0.1M
2023-10-19 6,263.22 6,263.22 6,216.10 6,219.16 0.1M
2023-10-18 6,278.50 6,290.05 6,255.03 6,268.27 0.1M
2023-10-17 6,215.13 6,286.21 6,215.13 6,280.90 0.1M
2023-10-16 6,261.72 6,265.85 6,198.83 6,198.83 0.1M
2023-10-13 6,264.66 6,283.50 6,260.50 6,266.34 0.1M
2023-10-12 6,266.04 6,283.72 6,234.60 6,263.06 0.1M
2023-10-11 6,280.85 6,308.05 6,253.96 6,253.96 0.1M
2023-10-10 6,265.86 6,303.44 6,263.74 6,264.07 0.1M
2023-10-09 6,238.17 6,271.72 6,227.25 6,252.16 0.1M
2023-10-06 6,196.05 6,270.89 6,166.69 6,259.95 0.1M
2023-10-05 6,266.00 6,289.67 6,178.60 6,178.60 0.1M
2023-10-04 6,289.30 6,298.20 6,270.36 6,298.20 0.1M
2023-10-03 6,304.09 6,307.94 6,253.33 6,305.99 0.1M
2023-10-02 6,334.00 6,339.29 6,304.53 6,304.53 0.1M
2023-09-29 6,383.41 6,392.09 6,321.24 6,321.24 0.2M
2023-09-28 6,365.65 6,412.94 6,335.47 6,385.52 0.1M
2023-09-27 6,254.35 6,374.68 6,245.73 6,374.68 0.1M
2023-09-26 6,183.54 6,280.72 6,171.78 6,263.94 0.1M
2023-09-25 6,156.87 6,191.46 6,118.14 6,172.84 0.1M
2023-09-22 6,096.88 6,142.79 6,086.78 6,142.79 0.1M
2023-09-21 6,053.96 6,094.71 6,043.13 6,094.71 0.1M
2023-09-20 6,049.02 6,061.65 5,998.31 6,041.04 0.1M
2023-09-19 6,121.07 6,121.16 6,034.36 6,047.97 0.1M
2023-09-18 6,157.22 6,159.68 6,085.17 6,124.57 0.1M
2023-09-15 6,202.89 6,216.46 6,126.34 6,126.34 0.2M
2023-09-14 6,156.65 6,208.40 6,149.29 6,208.40 0.1M
2023-09-13 6,235.82 6,239.40 6,149.18 6,149.18 0.1M
2023-09-12 6,238.89 6,260.87 6,230.20 6,230.20 0.1M
2023-09-11 6,217.56 6,233.74 6,198.50 6,233.74 0.1M
2023-09-08 6,193.40 6,222.94 6,173.10 6,222.94 0.0M
2023-09-07 6,223.75 6,223.75 6,170.07 6,183.07 0.1M
2023-09-06 6,243.37 6,245.74 6,205.80 6,241.69 0.1M
2023-09-05 6,211.75 6,258.50 6,193.91 6,225.00 0.1M
2023-09-04 6,195.37 6,217.74 6,183.74 6,214.68 1.8M
2023-09-01 6,215.55 6,220.25 6,179.88 6,181.06 0.6M
2023-08-31 6,291.95 6,291.95 6,175.25 6,175.25 0.2M
2023-08-30 6,224.81 6,300.44 6,224.81 6,295.29 0.1M
2023-08-29 6,161.03 6,225.00 6,142.15 6,225.00 0.1M
2023-08-25 6,222.30 6,222.30 6,144.03 6,160.61 0.1M
2023-08-24 6,204.30 6,278.18 6,204.30 6,225.78 0.1M
2023-08-23 6,225.30 6,225.30 6,179.63 6,179.63 0.1M
2023-08-22 6,286.92 6,291.04 6,212.39 6,212.39 0.1M
2023-08-18 6,352.08 6,366.08 6,290.27 6,290.27 0.1M
2023-08-17 6,393.53 6,409.98 6,353.74 6,364.97 0.1M
2023-08-16 6,333.20 6,410.09 6,322.10 6,410.09 0.1M
2023-08-15 6,337.67 6,370.43 6,297.17 6,335.91 0.1M
2023-08-14 6,404.27 6,404.27 6,306.81 6,329.19 0.2M
2023-08-11 6,457.05 6,458.77 6,405.91 6,405.91 0.1M
2023-08-10 6,508.78 6,508.78 6,446.80 6,449.66 0.1M
2023-08-09 6,490.09 6,530.45 6,478.74 6,530.45 0.1M
2023-08-08 6,517.13 6,541.64 6,465.98 6,472.97 0.1M
2023-08-07 6,498.59 6,522.59 6,485.03 6,507.78 0.1M
2023-08-04 6,580.49 6,590.65 6,450.84 6,450.84 0.2M
2023-08-03 6,496.86 6,576.76 6,496.86 6,576.76 0.1M
2023-08-02 6,607.05 6,616.26 6,475.80 6,483.28 0.1M
2023-08-01 6,627.56 6,641.92 6,593.80 6,593.80 0.1M
2023-07-31 6,632.60 6,678.29 6,591.47 6,591.47 0.1M
2023-07-28 6,664.62 6,671.61 6,625.26 6,625.26 0.1M
2023-07-27 6,660.12 6,677.92 6,627.59 6,677.92 0.1M
2023-07-26 6,683.22 6,683.22 6,622.61 6,679.13 0.1M
2023-07-25 6,650.62 6,698.41 6,650.62 6,661.11 0.1M
2023-07-24 6,653.55 6,677.48 6,631.25 6,631.25 0.1M
2023-07-21 6,620.03 6,689.04 6,620.03 6,647.56 0.1M
2023-07-20 6,547.80 6,645.36 6,547.80 6,613.50 0.1M
2023-07-19 6,539.23 6,564.17 6,530.33 6,541.91 0.1M
2023-07-18 6,560.37 6,610.57 6,528.80 6,528.80 0.1M
2023-07-17 6,604.91 6,610.89 6,550.76 6,550.76 0.1M
2023-07-14 6,581.40 6,624.79 6,526.44 6,624.79 0.1M
2023-07-13 6,475.66 6,579.04 6,475.66 6,578.49 0.1M
2023-07-12 6,424.19 6,466.85 6,421.05 6,466.85 0.1M
2023-07-11 6,387.98 6,430.28 6,385.44 6,398.64 0.1M
2023-07-10 6,386.23 6,410.50 6,375.26 6,379.72 0.1M
2023-07-07 6,459.26 6,459.26 6,379.03 6,379.03 0.1M
2023-07-06 6,491.53 6,496.15 6,436.54 6,474.26 0.1M
2023-07-05 6,509.20 6,512.39 6,446.79 6,512.39 0.1M
2023-07-04 6,501.65 6,519.07 6,494.51 6,514.47 0.0M
2023-07-03 6,459.53 6,508.21 6,459.53 6,508.21 0.0M
2023-06-30 6,525.39 6,525.39 6,468.07 6,468.07 0.1M
2023-06-29 6,507.42 6,550.25 6,507.42 6,511.49 0.1M
2023-06-27 6,519.79 6,547.33 6,491.81 6,502.85 0.1M
2023-06-26 6,422.57 6,545.45 6,419.93 6,523.09 0.1M
2023-06-23 6,404.38 6,421.78 6,392.63 6,393.55 0.1M
2023-06-22 6,423.06 6,423.06 6,374.07 6,404.91 0.1M
2023-06-21 6,420.80 6,437.40 6,406.88 6,424.21 0.1M
2023-06-20 6,434.03 6,448.90 6,410.33 6,448.90 0.1M
2023-06-19 6,491.85 6,491.85 6,422.11 6,450.34 0.1M
2023-06-16 6,450.30 6,508.37 6,413.57 6,508.34 0.2M
2023-06-15 6,434.94 6,461.42 6,386.84 6,461.42 0.1M
2023-06-14 6,505.34 6,526.36 6,423.69 6,434.06 0.2M
2023-06-13 6,492.06 6,525.42 6,471.53 6,507.26 0.1M
2023-06-12 6,541.04 6,553.23 6,501.93 6,507.15 0.1M
2023-06-09 6,541.04 6,553.23 6,501.93 6,507.15 0.1M
2023-06-08 6,546.47 6,551.98 6,520.53 6,539.36 0.1M
2023-06-07 6,490.35 6,564.70 6,483.87 6,564.70 0.1M
2023-06-06 6,526.21 6,539.49 6,479.93 6,479.93 0.1M
2023-06-05 6,525.63 6,544.13 6,521.06 6,521.64 0.1M
2023-06-02 6,449.97 6,512.01 6,449.97 6,512.01 0.1M
2023-06-01 6,502.76 6,502.76 6,430.58 6,430.58 0.1M
2023-05-31 6,517.07 6,522.09 6,469.91 6,477.36 1.0M
2023-05-30 6,574.79 6,574.79 6,510.67 6,510.67 0.1M
2023-05-29 6,543.93 6,593.16 6,532.72 6,593.16 0.1M
2023-05-26 6,570.95 6,570.95 6,496.47 6,530.20 0.1M
2023-05-25 6,612.47 6,613.85 6,560.22 6,560.22 0.1M
2023-05-24 6,596.30 6,615.95 6,589.81 6,615.95 0.1M
2023-05-23 6,601.75 6,641.76 6,592.17 6,603.56 0.1M
2023-05-22 6,651.19 6,651.19 6,596.79 6,620.83 0.1M
2023-05-19 6,635.45 6,694.09 6,635.45 6,664.55 0.1M
2023-05-18 6,642.53 6,658.16 6,628.64 6,628.64 0.1M
2023-05-17 6,595.46 6,644.38 6,593.66 6,635.11 0.1M
2023-05-16 6,549.34 6,596.34 6,549.34 6,588.90 0.1M
2023-05-15 6,582.57 6,585.72 6,523.15 6,523.15 0.1M
2023-05-12 6,661.60 6,668.65 6,578.15 6,578.15 0.2M
2023-05-11 6,669.40 6,704.53 6,657.51 6,675.46 0.1M
2023-05-10 6,632.83 6,660.66 6,621.58 6,658.59 0.1M
2023-05-09 6,615.73 6,646.58 6,594.45 6,622.61 0.1M
2023-05-08 6,709.56 6,750.06 6,600.74 6,600.74 0.1M
2023-05-05 6,678.88 6,706.22 6,673.32 6,685.66 0.1M
2023-05-04 6,612.14 6,684.44 6,612.14 6,684.35 0.1M
2023-05-03 6,675.71 6,675.71 6,606.69 6,606.69 0.1M
2023-05-02 6,624.95 6,673.44 6,616.88 6,672.69 0.1M
2023-04-28 6,592.14 6,635.40 6,587.41 6,625.08 0.2M
2023-04-27 6,541.36 6,597.83 6,530.90 6,583.68 0.0M
2023-04-26 6,584.86 6,584.86 6,512.98 6,540.24 0.1M
2023-04-25 6,595.51 6,597.33 6,575.04 6,593.39 0.1M
2023-04-24 6,523.85 6,598.38 6,522.20 6,598.38 0.1M
2023-04-21 6,520.44 6,520.44 6,520.44 6,520.44 0.0M
2023-04-20 6,466.68 6,520.44 6,453.27 6,520.44 0.1M
2023-04-19 6,456.96 6,468.63 6,425.90 6,446.35 0.1M
2023-04-18 6,499.67 6,499.67 6,454.27 6,464.72 0.0M
2023-04-17 6,483.24 6,505.62 6,425.14 6,505.62 0.1M
2023-04-14 6,445.55 6,481.91 6,445.55 6,481.91 0.1M
2023-04-13 6,453.29 6,453.29 6,394.10 6,448.87 0.1M
2023-04-12 6,473.73 6,479.16 6,428.92 6,469.42 0.1M
2023-04-11 6,502.46 6,506.59 6,473.95 6,479.63 0.1M
2023-04-05 6,470.54 6,518.17 6,470.54 6,488.51 0.1M
2023-04-04 6,533.93 6,538.97 6,463.98 6,472.04 0.1M
2023-04-03 6,524.31 6,529.99 6,507.10 6,529.99 0.1M
2023-03-31 6,635.69 6,635.69 6,499.68 6,499.68 0.1M
2023-03-30 6,632.56 6,644.75 6,610.76 6,644.75 0.1M
2023-03-29 6,622.44 6,630.97 6,590.11 6,630.97 0.1M
2023-03-28 6,607.36 6,627.13 6,603.15 6,603.15 0.1M
2023-03-27 6,598.73 6,598.73 6,568.70 6,595.03 0.1M
2023-03-24 6,523.73 6,602.84 6,523.73 6,602.17 0.1M
2023-03-23 6,514.14 6,536.36 6,494.06 6,536.36 0.1M
2023-03-22 6,540.45 6,593.22 6,540.45 6,546.27 0.1M
2023-03-21 6,459.54 6,530.75 6,459.54 6,530.75 0.1M
2023-03-20 6,452.03 6,452.03 6,389.48 6,451.02 0.1M
2023-03-17 6,411.18 6,485.61 6,409.29 6,469.72 0.1M
2023-03-16 6,437.67 6,437.67 6,330.53 6,404.91 0.1M
2023-03-15 6,441.67 6,513.26 6,434.93 6,466.10 0.1M
2023-03-14 6,525.75 6,525.75 6,393.33 6,393.33 0.1M
2023-03-13 6,529.57 6,599.96 6,498.40 6,544.45 0.1M
2023-03-10 6,596.16 6,596.16 6,518.43 6,589.88 0.2M
2023-03-09 6,711.11 6,711.11 6,609.27 6,609.27 0.1M
2023-03-08 6,681.21 6,711.49 6,617.86 6,711.49 0.1M
2023-03-07 6,707.55 6,739.50 6,705.12 6,705.12 0.1M
2023-03-06 6,673.18 6,737.03 6,671.12 6,671.12 0.1M
2023-03-03 6,640.33 6,694.36 6,640.33 6,655.37 0.2M
2023-03-02 6,628.35 6,690.63 6,598.15 6,622.45 0.1M
2023-03-01 6,602.96 6,630.20 6,579.48 6,607.13 0.2M
2023-02-28 6,609.41 6,670.49 6,556.20 6,556.20 0.8M
2023-02-27 6,684.45 6,684.45 6,537.52 6,599.34 0.2M
2023-02-24 6,704.91 6,704.91 6,666.41 6,685.90 0.1M
2023-02-23 6,704.91 6,704.91 6,666.41 6,685.90 0.1M
2023-02-22 6,778.20 6,778.20 6,696.72 6,699.23 0.1M
2023-02-21 6,757.95 6,800.96 6,719.10 6,800.96 0.1M
2023-02-20 6,793.86 6,794.98 6,735.53 6,744.12 0.1M
2023-02-17 6,805.21 6,808.97 6,745.54 6,779.02 0.1M
2023-02-16 6,814.26 6,848.48 6,808.53 6,815.91 0.1M
2023-02-15 6,790.53 6,829.03 6,747.10 6,822.09 0.1M
2023-02-14 6,847.99 6,863.74 6,791.24 6,791.24 0.2M
2023-02-13 6,865.54 6,902.87 6,834.27 6,838.76 0.2M
2023-02-10 6,852.17 6,884.20 6,848.71 6,876.79 0.1M
2023-02-09 6,922.13 6,922.13 6,840.12 6,842.79 0.1M
2023-02-08 6,885.27 6,963.46 6,884.49 6,923.08 0.1M
2023-02-07 6,919.01 6,931.79 6,881.26 6,881.26 0.1M
2023-02-06 6,997.46 6,997.46 6,892.00 6,936.61 0.3M
2023-02-03 7,012.87 7,027.38 6,901.22 7,027.38 0.9M
2023-02-02 7,027.92 7,028.37 6,959.78 6,986.19 0.3M
2023-02-01 6,814.52 7,035.76 6,813.77 7,035.76 0.2M
2023-01-31 6,935.67 6,935.67 6,740.19 6,793.25 0.2M
2023-01-30 7,048.76 7,053.72 6,929.18 6,970.97 0.3M
2023-01-27 7,062.63 7,080.40 7,043.60 7,052.16 0.1M
2023-01-26 7,088.14 7,101.84 7,042.70 7,042.70 0.1M
2023-01-25 7,072.49 7,085.54 7,047.73 7,081.36 0.1M
2023-01-24 7,065.60 7,137.62 7,039.05 7,041.50 0.3M
2023-01-23 7,051.46 7,069.68 7,003.42 7,069.68 0.1M
2023-01-20 7,056.43 7,063.50 7,035.65 7,056.62 0.1M
2023-01-19 7,049.80 7,083.87 7,043.90 7,062.01 0.2M
2023-01-18 7,008.01 7,094.86 6,967.87 7,094.86 0.2M
2023-01-17 7,041.06 7,046.45 6,952.79 7,014.04 0.2M
2023-01-16 6,966.00 7,132.10 6,966.00 7,045.48 0.3M
2023-01-13 6,833.76 6,959.63 6,816.42 6,951.54 0.2M
2023-01-12 6,723.53 6,833.53 6,723.53 6,833.53 0.2M
2023-01-11 6,764.68 6,774.47 6,709.34 6,709.34 0.2M
2023-01-10 6,783.40 6,783.40 6,740.03 6,756.69 0.2M
2023-01-09 6,692.30 6,790.24 6,685.07 6,790.24 0.2M
2023-01-06 6,736.65 6,736.65 6,666.68 6,667.97 0.1M
2023-01-05 6,738.93 6,767.05 6,730.52 6,761.33 0.2M
2023-01-04 6,601.50 6,755.27 6,601.50 6,718.50 0.2M
2023-01-03 6,555.40 6,624.76 6,550.17 6,586.01 0.1M