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
2023-12-29 116.70 118.50 116.50 118.20 2.2M
2023-12-28 116.30 117.80 115.60 116.70 0.6M
2023-12-27 115.00 116.30 114.60 115.70 0.6M
2023-12-22 115.00 115.00 114.30 115.00 0.9M
2023-12-21 117.30 117.30 114.30 115.00 1.0M
2023-12-20 118.00 120.20 117.00 117.00 1.0M
2023-12-19 117.90 119.00 117.10 118.00 0.8M
2023-12-18 119.10 119.40 117.70 117.90 0.7M
2023-12-15 118.40 119.40 116.50 119.40 1.7M
2023-12-14 116.00 119.00 116.00 118.60 2.1M
2023-12-13 114.50 118.30 113.20 116.20 0.9M
2023-12-12 111.90 115.00 111.50 115.00 1.5M
2023-12-11 112.00 114.40 111.10 111.90 1.0M
2023-12-07 112.40 113.40 111.70 112.80 0.6M
2023-12-06 113.80 114.80 111.20 112.40 1.1M
2023-12-05 114.20 115.00 113.00 113.80 2.2M
2023-12-04 113.50 115.50 113.30 114.00 0.9M
2023-12-01 113.00 113.90 112.00 113.10 1.1M
2023-11-30 115.00 115.00 112.30 113.00 3.9M
2023-11-29 118.00 118.80 115.00 115.50 0.7M
2023-11-28 121.20 121.20 116.00 117.00 1.4M
2023-11-24 121.00 121.70 118.50 121.10 0.5M
2023-11-23 119.50 121.00 117.10 121.00 2.0M
2023-11-22 113.80 119.90 113.80 119.90 1.6M
2023-11-21 113.40 113.80 111.60 113.80 0.6M
2023-11-20 111.80 113.50 110.90 113.50 0.5M
2023-11-17 109.00 112.00 108.60 111.80 0.6M
2023-11-16 113.00 113.00 108.50 109.00 2.3M
2023-11-15 111.20 112.70 109.30 111.40 1.6M
2023-11-14 112.90 113.20 110.70 111.20 0.9M
2023-11-13 113.10 113.30 111.50 112.90 0.3M
2023-11-10 113.00 113.00 111.10 113.00 0.8M
2023-11-09 112.00 114.10 112.00 112.20 1.4M
2023-11-08 113.20 113.30 111.50 112.70 1.1M
2023-11-07 112.40 112.70 110.50 112.40 1.0M
2023-11-06 111.00 113.10 110.60 111.30 0.9M
2023-11-03 111.00 113.50 110.10 110.10 0.9M
2023-10-31 110.00 110.30 108.10 109.30 1.3M
2023-10-27 112.00 112.30 110.00 110.00 1.0M
2023-10-26 113.20 114.00 112.00 112.00 0.4M
2023-10-25 113.50 114.00 112.50 113.40 1.0M
2023-10-24 113.80 114.40 112.90 113.50 0.8M
2023-10-23 113.20 113.70 112.00 113.50 1.0M
2023-10-20 113.70 114.10 112.80 113.20 1.7M
2023-10-19 113.90 114.50 112.50 113.70 1.2M
2023-10-18 114.50 114.50 113.00 113.00 1.2M
2023-10-17 114.20 115.70 113.30 114.90 1.5M
2023-10-16 114.60 115.00 113.80 113.80 0.4M
2023-10-13 115.00 115.50 114.60 114.70 0.7M
2023-10-12 117.00 117.00 114.70 115.60 0.9M
2023-10-11 117.10 117.10 115.00 115.00 1.8M
2023-10-10 118.90 119.50 117.50 117.90 2.1M
2023-10-09 117.80 118.80 116.60 118.80 0.7M
2023-10-06 115.50 118.70 115.10 117.80 0.9M
2023-10-05 119.70 119.80 114.60 115.00 2.8M
2023-10-04 119.90 120.60 118.10 120.00 3.6M
2023-10-03 120.10 120.50 118.60 120.00 0.7M
2023-10-02 119.00 120.10 117.20 120.00 1.1M
2023-09-29 119.80 121.60 118.50 118.90 1.8M
2023-09-28 118.50 120.80 116.60 119.80 1.2M
2023-09-27 118.00 119.60 116.50 118.00 1.2M
2023-09-26 114.80 118.90 113.80 118.80 1.1M
2023-09-25 113.60 115.60 113.60 114.90 0.4M
2023-09-22 113.90 113.90 113.10 113.50 0.6M
2023-09-21 113.00 113.90 113.00 113.90 0.9M
2023-09-20 114.10 114.30 112.80 113.00 1.2M
2023-09-19 114.20 115.90 114.20 114.50 0.6M
2023-09-18 117.00 117.00 114.50 115.90 0.5M
2023-09-15 117.60 118.40 115.70 115.70 1.0M
2023-09-14 117.00 119.50 117.00 118.90 1.1M
2023-09-13 121.00 121.60 117.00 117.00 0.8M
2023-09-12 118.00 121.00 117.20 121.00 1.1M
2023-09-11 116.40 117.70 116.40 117.00 1.0M
2023-09-08 118.00 118.40 116.40 116.40 0.7M
2023-09-07 116.90 118.90 116.60 117.00 0.7M
2023-09-06 117.90 117.90 115.20 116.90 1.2M
2023-09-05 114.10 119.00 114.10 117.90 0.8M
2023-09-04 116.00 116.20 113.60 114.10 0.2M
2023-09-01 115.00 115.00 112.40 115.00 0.7M
2023-08-31 119.00 119.00 111.70 111.70 3.1M
2023-08-30 114.72 117.08 113.25 116.88 0.5M
2023-08-29 112.95 114.92 111.97 113.05 0.8M
2023-08-25 113.15 114.13 112.17 112.95 0.9M
2023-08-24 111.97 115.41 111.97 112.95 0.6M
2023-08-23 111.97 115.41 111.38 111.38 1.2M
2023-08-22 114.43 116.39 111.09 111.38 3.0M
2023-08-18 118.35 119.93 115.51 115.51 1.1M
2023-08-17 121.79 121.79 117.76 117.76 1.1M
2023-08-16 117.47 122.68 117.47 122.68 1.1M
2023-08-15 121.79 121.79 114.23 116.88 2.1M
2023-08-14 120.81 122.58 119.93 122.58 0.5M
2023-08-11 121.10 121.99 120.32 120.81 1.3M
2023-08-10 122.58 122.58 120.91 121.30 1.3M
2023-08-09 123.26 123.56 121.99 122.58 1.3M
2023-08-08 122.77 124.35 121.01 121.79 1.4M
2023-08-07 121.69 122.58 119.83 122.18 1.2M
2023-08-04 123.56 124.15 118.65 118.65 1.8M
2023-08-03 121.79 123.76 121.20 122.77 1.8M
2023-08-02 124.74 124.74 119.53 119.83 1.4M
2023-08-01 120.51 124.54 120.51 123.76 0.9M
2023-07-31 122.28 124.25 120.42 120.42 1.7M
2023-07-28 124.44 125.23 122.28 122.28 0.6M
2023-07-27 123.66 124.74 123.56 124.35 1.0M
2023-07-26 126.70 126.70 123.36 123.46 2.6M
2023-07-25 128.67 130.63 126.21 126.21 1.2M
2023-07-24 130.14 130.14 128.67 128.76 0.8M
2023-07-21 128.76 131.12 127.98 130.63 0.8M
2023-07-20 129.16 131.02 128.67 128.67 0.4M
2023-07-19 129.75 131.61 128.67 128.67 0.5M
2023-07-18 129.65 132.10 129.65 129.94 0.2M
2023-07-17 133.58 133.58 129.26 130.34 0.7M
2023-07-14 131.52 133.58 129.85 133.58 0.7M
2023-07-13 130.53 134.07 130.53 131.02 0.4M
2023-07-12 131.61 135.64 129.75 130.53 0.9M
2023-07-11 134.95 137.21 131.61 131.61 1.3M
2023-07-10 135.05 136.52 134.85 134.85 0.5M
2023-07-07 135.35 136.62 134.36 135.05 0.5M
2023-07-06 135.54 136.52 134.85 136.52 2.6M
2023-07-05 137.51 137.51 134.56 135.54 0.7M
2023-07-04 131.91 138.00 131.91 137.51 0.8M
2023-07-03 135.05 135.05 131.71 132.30 0.6M
2023-06-30 135.54 136.52 133.58 135.05 0.9M
2023-06-29 137.11 138.98 135.54 136.52 0.7M
2023-06-27 135.54 139.27 135.54 135.54 1.4M
2023-06-26 124.74 136.52 124.74 135.54 1.9M
2023-06-23 127.68 128.27 123.66 124.25 1.4M
2023-06-22 134.36 134.36 126.31 127.49 1.3M
2023-06-21 135.74 136.52 134.27 134.36 0.6M
2023-06-20 136.33 136.52 135.64 136.13 0.8M
2023-06-19 137.51 138.19 135.54 136.23 0.5M
2023-06-16 138.19 138.19 135.25 137.51 2.3M
2023-06-15 137.41 139.37 136.72 138.00 1.5M
2023-06-14 138.19 139.86 136.62 138.49 1.8M
2023-06-13 139.47 140.35 137.80 138.49 1.4M
2023-06-09 140.35 140.45 139.27 139.47 0.3M
2023-06-08 141.53 141.93 139.18 140.35 2.6M
2023-06-07 141.44 144.28 140.65 143.79 0.7M
2023-06-06 144.87 144.87 140.65 141.44 0.4M
2023-06-05 139.47 146.15 139.47 145.36 0.7M
2023-06-02 137.51 139.47 137.51 139.47 0.4M
2023-06-01 138.98 139.47 136.92 138.00 0.5M
2023-05-31 140.55 141.44 138.10 138.10 2.8M
2023-05-30 144.87 145.27 140.45 140.55 1.0M
2023-05-29 142.42 145.36 140.55 145.36 0.6M
2023-05-26 142.81 144.19 141.44 141.83 0.5M
2023-05-25 143.40 145.07 140.94 144.28 0.5M
2023-05-24 142.61 143.40 140.85 143.40 0.3M
2023-05-23 142.91 145.36 142.91 142.91 0.5M
2023-05-22 145.56 145.56 142.71 143.40 0.4M
2023-05-19 147.33 147.33 144.97 145.85 1.1M
2023-05-18 148.51 149.29 147.33 147.62 0.4M
2023-05-17 148.90 150.67 148.51 148.90 0.4M
2023-05-16 148.80 151.16 148.80 150.27 0.4M
2023-05-15 150.18 150.96 145.85 148.80 0.4M
2023-05-12 151.26 151.26 145.66 150.77 0.5M
2023-05-11 151.85 152.24 149.78 150.27 0.6M
2023-05-10 151.65 152.73 151.45 152.04 1.5M
2023-05-09 149.29 151.55 149.29 151.16 1.0M
2023-05-08 146.84 153.71 146.74 148.11 2.3M
2023-05-05 144.38 145.66 143.69 145.66 0.3M
2023-05-04 140.94 145.76 140.45 145.36 0.5M
2023-05-03 142.91 144.38 140.55 140.94 0.8M
2023-05-02 144.28 145.76 140.45 142.91 0.4M
2023-04-28 141.34 145.85 141.24 144.38 1.1M
2023-04-27 139.08 142.42 139.08 141.93 0.4M
2023-04-26 143.40 143.69 138.98 138.98 1.2M
2023-04-25 143.30 144.09 140.65 143.40 0.6M
2023-04-24 140.94 144.38 140.55 143.40 0.4M
2023-04-20 138.69 142.42 138.69 142.42 0.4M
2023-04-19 139.47 139.47 137.90 138.39 0.4M
2023-04-18 138.78 139.57 138.69 139.47 0.2M
2023-04-17 139.77 140.45 138.69 139.77 0.4M
2023-04-14 138.98 139.86 138.88 139.37 0.8M
2023-04-13 140.45 140.45 138.49 138.69 0.4M
2023-04-12 139.08 140.55 138.88 140.55 0.4M
2023-04-11 138.49 140.45 138.10 139.47 1.4M
2023-04-05 138.49 140.35 138.49 138.49 0.5M
2023-04-04 142.42 142.52 138.29 138.98 1.5M
2023-04-03 141.44 142.91 140.94 142.42 0.3M
2023-03-31 144.38 144.38 140.75 141.44 0.4M
2023-03-30 143.30 145.17 143.01 144.38 0.7M
2023-03-29 143.79 144.38 142.12 144.38 0.4M
2023-03-28 141.53 144.87 141.53 144.38 0.5M
2023-03-27 144.19 144.19 141.53 143.99 0.7M
2023-03-24 138.98 144.48 138.98 144.19 1.5M
2023-03-23 138.29 138.98 136.72 138.49 0.7M
2023-03-22 137.51 140.26 137.51 138.49 0.9M
2023-03-21 138.88 139.77 137.02 137.51 0.8M
2023-03-20 139.47 139.47 135.54 138.49 0.7M
2023-03-17 137.51 139.47 137.51 139.47 1.4M
2023-03-16 135.54 139.47 135.54 138.29 0.9M
2023-03-15 137.31 140.94 134.66 138.88 1.2M
2023-03-14 137.51 138.39 135.15 137.31 0.9M
2023-03-13 140.16 141.44 138.98 138.98 0.4M
2023-03-10 142.42 142.42 140.06 140.45 0.7M
2023-03-09 142.42 143.50 141.44 143.30 1.0M
2023-03-08 139.57 142.42 138.59 142.42 1.3M
2023-03-07 132.79 142.42 132.69 142.42 2.6M
2023-03-06 132.60 135.25 132.60 132.69 1.2M
2023-03-03 133.77 136.23 131.71 132.60 1.2M
2023-03-02 134.07 136.33 133.09 133.58 1.1M
2023-03-01 133.97 134.56 132.79 133.97 0.5M
2023-02-28 134.56 137.31 134.07 134.07 1.6M
2023-02-27 137.51 138.29 134.56 135.54 0.6M
2023-02-24 135.74 139.08 135.74 138.49 0.7M
2023-02-23 135.74 139.08 135.74 138.49 0.7M
2023-02-22 137.51 137.70 135.84 136.03 0.6M
2023-02-21 138.49 139.27 136.92 139.27 0.5M
2023-02-20 140.45 140.45 138.49 138.49 0.3M
2023-02-17 144.38 144.38 139.47 140.45 0.2M
2023-02-16 144.28 145.27 142.52 144.77 0.6M
2023-02-15 138.49 144.77 137.02 144.77 1.3M
2023-02-14 141.04 141.04 138.39 138.49 0.4M
2023-02-13 142.42 142.81 138.78 141.83 0.5M
2023-02-10 140.45 142.42 139.47 142.42 0.3M
2023-02-09 143.40 143.79 140.06 140.45 0.5M
2023-02-08 145.27 146.25 142.42 144.38 0.9M
2023-02-07 144.97 146.74 141.53 145.36 1.8M
2023-02-06 146.35 146.35 140.55 145.36 0.8M
2023-02-03 145.36 147.03 142.42 147.03 3.7M
2023-02-02 144.38 146.64 143.20 146.25 3.5M
2023-02-01 135.35 143.40 135.35 141.93 1.9M
2023-01-31 137.51 137.51 135.35 135.35 1.6M
2023-01-30 139.47 140.26 136.72 137.51 2.8M
2023-01-27 139.47 141.44 138.98 139.86 1.4M
2023-01-26 139.37 141.44 138.49 138.49 0.6M
2023-01-25 141.44 141.44 137.70 139.37 0.1M
2023-01-24 138.88 142.42 136.72 141.44 1.1M
2023-01-23 139.27 142.42 136.03 137.51 1.8M
2023-01-20 139.47 142.42 136.52 142.42 1.4M
2023-01-19 141.14 141.53 138.49 139.47 1.2M
2023-01-18 137.51 141.44 137.02 141.14 1.2M
2023-01-17 142.02 142.02 136.82 138.29 1.6M
2023-01-16 142.52 146.35 141.53 142.02 1.6M
2023-01-13 137.80 147.13 136.92 147.13 2.4M
2023-01-12 136.52 138.00 136.13 137.80 2.3M
2023-01-11 136.92 137.51 135.35 136.23 0.7M
2023-01-10 137.51 137.51 134.56 135.54 0.5M
2023-01-09 134.56 137.51 134.56 137.51 0.8M
2023-01-06 136.52 138.00 134.56 134.56 0.7M
2023-01-05 131.71 137.90 131.71 136.82 1.7M
2023-01-04 133.48 135.05 131.71 131.71 0.5M
2023-01-03 134.46 135.54 132.50 132.50 0.4M