Universal Robina Corp (URC)

URC
🏛️ Philippinen →
70.55
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
2021-12-31 132.80 132.80 128.00 128.00 0.6M
2021-12-29 132.90 133.40 131.00 132.90 0.5M
2021-12-28 129.00 133.00 128.60 132.90 0.6M
2021-12-27 130.00 130.00 127.50 129.20 0.4M
2021-12-24 130.10 130.20 129.40 129.40 0.2M
2021-12-23 130.00 130.30 129.10 129.90 0.6M
2021-12-22 127.80 130.20 127.60 130.00 2.2M
2021-12-21 127.50 128.50 126.80 127.80 0.6M
2021-12-20 128.50 128.90 127.00 127.50 0.7M
2021-12-17 127.60 129.00 126.50 128.50 1.4M
2021-12-16 128.50 129.90 127.70 129.00 0.6M
2021-12-15 127.40 128.20 125.70 127.90 2.1M
2021-12-14 129.00 129.00 127.00 127.30 2.2M
2021-12-13 129.50 129.60 128.30 128.50 1.5M
2021-12-10 129.50 130.70 129.50 129.50 1.7M
2021-12-09 130.60 131.50 128.60 129.50 2.0M
2021-12-07 132.50 132.90 131.10 131.50 1.0M
2021-12-06 130.00 132.70 130.00 132.30 1.4M
2021-12-03 130.40 131.40 130.00 130.00 1.4M
2021-12-02 128.80 132.00 128.60 130.30 2.6M
2021-12-01 129.80 132.40 128.00 128.50 2.4M
2021-11-29 135.00 135.00 128.30 133.00 5.8M
2021-11-25 130.80 132.80 130.20 132.20 1.2M
2021-11-24 131.80 132.00 130.50 130.80 1.6M
2021-11-23 133.80 133.80 131.10 131.50 1.6M
2021-11-22 132.50 134.00 131.00 134.00 1.4M
2021-11-19 131.30 133.00 130.50 132.50 1.7M
2021-11-18 133.00 134.00 130.50 131.30 2.3M
2021-11-17 133.00 134.00 132.20 133.00 1.4M
2021-11-16 132.30 133.80 132.10 132.40 1.3M
2021-11-15 134.00 134.60 132.00 132.30 1.5M
2021-11-12 133.10 133.90 132.00 133.40 0.7M
2021-11-11 133.80 133.80 130.40 131.00 4.1M
2021-11-10 135.00 135.90 133.10 133.90 1.2M
2021-11-09 133.30 135.70 133.30 134.90 1.8M
2021-11-08 133.70 134.50 132.80 133.30 1.8M
2021-11-05 132.00 134.00 132.00 132.10 1.4M
2021-11-04 134.80 134.80 131.60 132.00 1.2M
2021-11-03 134.80 135.00 132.30 132.30 2.1M
2021-11-02 138.10 138.90 132.00 132.00 2.9M
2021-10-29 138.10 138.90 133.00 138.00 1.5M
2021-10-28 139.50 139.80 137.20 138.10 1.4M
2021-10-27 136.90 139.90 135.30 139.50 1.5M
2021-10-26 136.00 137.00 134.50 135.30 2.3M
2021-10-25 140.00 140.10 134.70 136.70 1.7M
2021-10-22 141.00 141.00 139.00 140.00 1.1M
2021-10-21 140.50 141.20 140.20 141.00 1.1M
2021-10-20 139.90 141.20 139.80 140.30 0.8M
2021-10-19 136.90 140.20 136.90 139.80 1.1M
2021-10-18 135.00 137.00 133.90 136.80 1.3M
2021-10-15 133.20 134.40 133.00 133.20 1.4M
2021-10-14 132.30 133.00 131.50 132.20 1.3M
2021-10-13 133.40 133.40 130.00 130.00 1.3M
2021-10-12 136.00 136.00 133.10 133.40 0.6M
2021-10-11 131.50 136.00 131.10 135.00 0.5M
2021-10-08 131.00 133.70 131.00 131.00 1.3M
2021-10-07 135.50 135.80 130.70 130.70 1.0M
2021-10-06 136.80 137.30 134.90 135.50 1.4M
2021-10-05 136.50 137.00 134.10 136.00 0.6M
2021-10-04 136.20 137.00 133.10 136.50 0.4M
2021-10-01 135.90 136.60 135.50 136.20 0.6M
2021-09-30 131.50 136.00 130.50 135.90 1.2M
2021-09-29 128.20 131.60 128.00 130.40 1.2M
2021-09-28 130.80 132.20 127.70 128.10 2.5M
2021-09-27 134.00 135.40 130.00 130.00 2.1M
2021-09-24 134.50 135.30 131.50 132.10 2.7M
2021-09-23 134.00 136.30 134.00 134.00 0.8M
2021-09-22 134.30 137.60 133.20 133.20 1.4M
2021-09-21 133.60 135.70 133.00 133.00 1.1M
2021-09-20 135.90 137.90 133.60 133.60 0.6M
2021-09-17 138.00 139.60 135.90 135.90 1.2M
2021-09-16 140.00 140.50 137.00 137.80 1.0M
2021-09-15 143.20 145.40 138.00 138.00 1.7M
2021-09-14 145.10 146.00 143.00 143.00 1.2M
2021-09-13 145.40 145.40 144.00 144.10 0.4M
2021-09-10 144.30 146.00 144.30 145.40 0.3M
2021-09-09 144.00 145.60 144.00 144.30 0.4M
2021-09-08 145.80 146.00 142.80 144.50 0.9M
2021-09-07 143.90 145.70 143.70 145.20 0.7M
2021-09-06 145.70 146.40 143.00 143.40 0.6M
2021-09-03 146.00 147.40 144.60 145.70 0.9M
2021-09-02 144.60 147.50 144.60 146.00 0.5M
2021-09-01 149.70 149.70 144.00 144.00 1.3M
2021-08-31 144.00 150.80 142.00 150.80 3.2M
2021-08-27 142.00 144.90 140.20 144.50 0.8M
2021-08-26 142.80 145.00 142.00 142.00 1.0M
2021-08-25 141.90 142.00 139.70 142.00 0.6M
2021-08-24 140.00 142.40 139.30 142.00 1.1M
2021-08-23 138.00 140.00 138.00 140.00 0.4M
2021-08-20 141.40 141.50 138.00 138.00 0.5M
2021-08-19 141.90 141.90 139.90 141.00 0.6M
2021-08-18 140.50 143.60 140.10 141.60 0.8M
2021-08-17 136.40 140.90 134.00 140.90 1.4M
2021-08-16 131.00 136.90 131.00 136.90 1.8M
2021-08-13 136.00 136.70 129.00 129.00 0.7M
2021-08-12 134.70 136.90 134.60 136.90 0.4M
2021-08-11 135.00 135.50 134.50 134.70 0.7M
2021-08-10 133.30 135.00 133.30 135.00 0.4M
2021-08-09 133.00 134.00 132.00 132.00 0.5M
2021-08-06 135.00 136.90 132.00 132.00 0.3M
2021-08-05 134.80 137.00 133.90 137.00 0.7M
2021-08-04 133.80 135.60 133.80 134.70 0.5M
2021-08-03 133.10 134.20 131.00 133.00 0.7M
2021-08-02 128.20 135.00 128.20 135.00 0.7M
2021-07-30 134.00 135.20 126.70 126.70 0.8M
2021-07-29 133.50 133.80 131.10 132.50 0.3M
2021-07-28 134.00 134.00 129.60 133.50 1.1M
2021-07-27 132.10 135.00 132.10 134.00 0.5M
2021-07-26 137.00 137.00 132.20 132.50 0.3M
2021-07-23 137.00 138.40 136.00 137.00 0.3M
2021-07-22 134.20 137.00 134.20 136.40 0.4M
2021-07-21 135.60 137.00 134.00 134.00 0.5M
2021-07-19 137.70 137.70 133.50 135.60 0.4M
2021-07-16 136.70 138.00 136.70 137.80 0.8M
2021-07-15 140.80 140.80 135.10 135.20 0.9M
2021-07-14 140.00 140.90 139.50 140.90 0.4M
2021-07-13 142.00 142.10 138.50 138.50 1.2M
2021-07-12 142.90 143.30 142.40 143.00 0.6M
2021-07-09 142.00 144.00 138.40 144.00 0.8M
2021-07-08 143.70 144.00 140.50 142.50 0.7M
2021-07-07 144.00 145.00 143.40 144.00 0.5M
2021-07-06 147.60 147.70 144.00 144.00 0.6M
2021-07-05 146.30 146.90 144.50 146.90 0.5M
2021-07-02 145.10 146.40 145.10 146.00 0.5M
2021-07-01 144.50 146.40 144.50 144.90 0.3M
2021-06-30 145.70 145.80 144.00 144.50 0.6M
2021-06-29 143.40 145.50 143.30 145.20 0.4M
2021-06-28 141.50 143.20 140.00 143.00 0.5M
2021-06-25 140.90 141.00 140.00 141.00 0.3M
2021-06-24 139.10 141.20 139.10 139.20 0.6M
2021-06-23 139.20 141.00 139.20 140.00 0.3M
2021-06-22 139.00 140.70 139.00 139.10 0.5M
2021-06-21 141.00 141.00 138.50 139.00 0.5M
2021-06-18 140.00 141.90 139.10 141.00 2.1M
2021-06-17 145.10 146.90 139.10 139.10 1.5M
2021-06-16 148.40 149.20 145.10 145.10 1.1M
2021-06-15 144.30 148.90 144.30 148.40 0.5M
2021-06-14 144.20 145.70 144.00 144.50 0.2M
2021-06-11 145.30 147.20 144.20 146.10 0.7M
2021-06-10 143.00 146.00 142.60 145.00 0.9M
2021-06-09 141.80 144.80 141.70 143.00 0.5M
2021-06-08 141.00 141.70 137.70 141.30 0.4M
2021-06-07 141.40 142.00 138.50 141.00 0.3M
2021-06-04 141.00 142.00 138.80 140.00 0.5M
2021-06-03 142.00 142.00 138.40 140.80 0.2M
2021-06-02 137.00 143.80 137.00 142.00 1.0M
2021-06-01 139.00 140.40 137.00 137.00 0.9M
2021-05-31 141.10 141.50 137.50 139.00 0.8M
2021-05-28 140.30 142.00 139.10 142.00 1.6M
2021-05-27 133.50 142.00 133.40 142.00 3.1M
2021-05-26 129.20 133.70 129.00 131.60 0.8M
2021-05-25 128.00 130.00 126.10 127.90 1.1M
2021-05-24 129.00 130.20 128.00 128.00 0.6M
2021-05-21 130.00 130.80 129.00 130.00 0.6M
2021-05-20 133.00 133.00 129.10 130.00 0.9M
2021-05-19 131.00 133.40 131.00 133.00 0.2M
2021-05-18 134.90 134.90 130.00 131.00 0.7M
2021-05-17 135.00 135.90 133.00 134.90 2.1M
2021-05-14 135.30 136.00 128.60 136.00 0.8M
2021-05-12 132.00 134.00 130.90 134.00 0.6M
2021-05-11 130.50 132.80 130.00 132.00 0.6M
2021-05-10 132.40 132.80 130.80 132.80 0.3M
2021-05-07 131.00 132.00 129.50 132.00 0.5M
2021-05-06 128.50 131.70 128.30 131.70 0.5M
2021-05-05 131.50 133.00 128.00 128.00 0.5M
2021-05-04 133.50 133.50 131.40 131.50 0.3M
2021-05-03 136.90 137.00 130.40 132.00 0.3M
2021-04-30 137.00 137.40 135.70 136.90 1.1M
2021-04-29 137.00 137.00 135.50 137.00 0.9M
2021-04-28 135.10 137.00 134.40 137.00 1.0M
2021-04-27 132.00 135.20 131.70 135.10 1.1M
2021-04-26 132.00 132.20 129.10 132.00 0.3M
2021-04-23 132.00 132.50 131.50 132.00 0.5M
2021-04-22 132.50 132.50 130.50 132.00 0.3M
2021-04-21 132.20 132.70 131.10 132.50 0.7M
2021-04-20 125.50 132.20 125.50 132.20 1.5M
2021-04-19 129.00 129.20 125.10 125.50 1.2M
2021-04-16 130.00 130.00 128.20 128.50 0.7M
2021-04-15 130.00 131.00 128.10 129.50 1.1M
2021-04-14 131.20 132.80 129.00 130.00 1.1M
2021-04-13 138.00 138.00 131.00 131.00 2.0M
2021-04-12 138.60 140.10 136.40 137.30 1.3M
2021-04-08 140.00 142.00 137.10 142.00 1.4M
2021-04-07 141.00 141.00 138.00 140.00 0.8M
2021-04-06 133.80 141.00 133.80 141.00 2.2M
2021-04-05 133.00 136.50 131.60 133.50 0.7M
2021-03-31 134.50 134.80 131.10 133.00 1.4M
2021-03-30 132.50 134.50 132.50 134.50 3.0M
2021-03-29 130.20 135.00 130.20 132.50 3.0M
2021-03-26 132.50 134.70 130.00 134.00 0.6M
2021-03-25 128.00 133.00 128.00 132.00 1.4M
2021-03-24 122.50 127.00 121.00 127.00 1.2M
2021-03-23 124.80 125.00 121.10 122.00 1.4M
2021-03-22 128.00 129.50 124.10 125.00 0.7M
2021-03-19 127.40 130.50 126.40 130.00 2.5M
2021-03-18 126.30 128.00 125.20 126.50 0.9M
2021-03-17 125.50 126.20 124.10 125.00 0.7M
2021-03-16 120.10 125.70 120.00 125.50 1.3M
2021-03-15 126.00 126.70 118.60 121.80 1.6M
2021-03-12 128.20 128.20 125.00 126.00 0.7M
2021-03-11 128.60 129.10 125.00 126.00 1.0M
2021-03-10 130.00 131.80 127.00 128.60 0.9M
2021-03-09 127.10 130.10 126.50 129.90 3.7M
2021-03-08 131.90 131.90 127.00 127.10 0.8M
2021-03-05 130.60 131.10 128.10 128.10 1.3M
2021-03-04 131.90 132.00 128.00 131.20 1.4M
2021-03-03 133.00 133.60 130.20 131.90 0.8M
2021-03-02 132.20 134.50 132.20 132.70 1.8M
2021-03-01 129.90 131.00 128.00 129.10 1.8M
2021-02-26 129.30 132.00 127.00 127.70 4.1M
2021-02-24 132.50 132.80 125.20 129.90 1.7M
2021-02-23 132.90 133.30 132.00 132.60 0.7M
2021-02-22 136.20 138.30 132.90 132.90 1.4M
2021-02-19 136.00 138.00 135.40 135.40 1.4M
2021-02-18 140.00 140.50 135.40 135.40 1.4M
2021-02-17 141.00 141.80 138.00 140.00 1.2M
2021-02-16 140.00 142.00 139.60 141.50 0.4M
2021-02-15 139.00 141.20 138.80 138.80 0.5M
2021-02-11 142.00 142.90 138.50 138.50 0.7M
2021-02-10 146.00 146.00 141.10 141.10 1.3M
2021-02-09 146.80 147.00 144.20 144.20 0.4M
2021-02-08 146.50 148.50 145.00 146.80 0.8M
2021-02-05 144.00 146.50 141.50 146.50 1.6M
2021-02-04 145.10 145.20 142.50 144.00 0.5M
2021-02-03 144.10 145.10 142.00 145.10 1.0M
2021-02-02 140.00 144.00 140.00 144.00 0.6M
2021-02-01 135.50 139.80 135.20 138.00 1.4M
2021-01-29 142.00 142.20 135.00 135.00 2.7M
2021-01-28 142.60 147.00 142.10 142.70 1.1M
2021-01-27 146.50 146.50 143.00 143.00 1.4M
2021-01-26 145.70 151.00 144.80 151.00 0.7M
2021-01-25 149.10 149.30 145.00 145.00 0.5M
2021-01-22 148.50 150.60 146.80 149.00 0.8M
2021-01-21 150.80 153.00 148.70 148.70 1.2M
2021-01-20 153.80 153.80 150.60 151.00 1.4M
2021-01-19 156.00 156.10 152.60 153.80 0.9M
2021-01-18 156.30 158.60 154.80 158.60 0.3M
2021-01-15 156.00 159.00 155.60 156.30 0.8M
2021-01-14 156.00 159.00 155.10 156.00 0.4M
2021-01-13 157.50 158.30 155.00 155.00 0.8M
2021-01-12 159.60 160.50 156.70 158.20 0.7M
2021-01-11 158.30 160.40 156.00 159.90 1.3M
2021-01-08 155.00 160.90 154.50 159.00 1.0M
2021-01-07 155.00 155.00 150.60 154.90 0.9M
2021-01-06 150.00 155.00 148.00 155.00 0.9M
2021-01-05 152.30 153.30 148.50 152.90 0.8M
2021-01-04 152.50 153.30 149.70 152.20 0.9M