Wilcon Depot Inc (WLCON)

WLCON
🏛️ Philippinen →
9.25
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
2021-12-31 31.50 31.50 30.20 30.50 2.7M
2021-12-29 31.00 31.50 30.50 31.50 1.0M
2021-12-28 31.00 31.05 30.20 31.05 1.1M
2021-12-27 30.05 31.00 30.00 31.00 9.4M
2021-12-24 30.40 30.40 30.05 30.05 0.7M
2021-12-23 30.30 30.50 30.10 30.35 0.9M
2021-12-22 30.40 30.50 29.75 30.30 3.8M
2021-12-21 30.65 30.95 30.35 30.50 1.1M
2021-12-20 30.55 31.40 30.35 31.00 3.2M
2021-12-17 31.30 31.85 30.00 31.05 2.1M
2021-12-16 31.30 31.80 31.00 31.30 1.2M
2021-12-15 32.20 32.25 30.30 32.00 2.6M
2021-12-14 33.40 33.40 32.20 32.20 6.4M
2021-12-13 33.20 33.70 32.10 33.30 8.1M
2021-12-10 31.85 33.20 31.85 33.00 8.4M
2021-12-09 31.50 32.20 31.40 31.90 7.5M
2021-12-07 31.05 31.90 31.05 31.30 4.8M
2021-12-06 30.50 31.30 30.50 31.00 1.6M
2021-12-03 31.20 31.20 30.45 31.00 1.3M
2021-12-02 31.30 31.30 30.20 31.20 0.8M
2021-12-01 31.90 31.90 30.90 31.50 2.8M
2021-11-29 30.90 31.90 30.00 31.90 4.5M
2021-11-26 31.15 31.40 31.00 31.10 1.6M
2021-11-25 30.50 31.15 30.50 31.00 3.6M
2021-11-24 30.70 30.80 29.80 30.40 1.3M
2021-11-23 30.05 30.60 29.60 30.60 1.5M
2021-11-22 30.00 30.40 29.70 30.05 1.4M
2021-11-19 29.75 30.00 29.55 30.00 0.8M
2021-11-18 29.85 30.00 29.60 29.75 1.8M
2021-11-17 28.85 29.50 28.85 29.45 0.7M
2021-11-16 29.85 29.95 28.65 28.70 5.2M
2021-11-15 30.30 30.30 29.80 29.90 1.7M
2021-11-12 30.10 30.60 30.00 30.30 2.3M
2021-11-11 30.15 30.75 30.15 30.30 0.6M
2021-11-10 30.80 30.80 30.20 30.20 1.2M
2021-11-09 30.10 30.95 30.00 30.20 1.9M
2021-11-08 31.40 31.45 29.90 30.15 3.2M
2021-11-05 30.85 31.45 30.80 31.25 6.3M
2021-11-04 29.70 30.80 29.35 30.80 2.2M
2021-11-03 30.00 30.00 29.00 29.70 1.9M
2021-11-02 31.20 31.80 29.60 30.15 9.8M
2021-10-29 31.20 31.80 30.15 31.20 8.0M
2021-10-28 31.75 31.90 30.50 31.20 4.5M
2021-10-27 30.40 31.65 30.30 31.65 7.0M
2021-10-26 28.60 30.30 28.30 29.80 4.3M
2021-10-25 28.70 28.80 28.15 28.50 1.5M
2021-10-22 28.35 28.80 28.15 28.40 1.2M
2021-10-21 29.20 29.20 28.00 28.00 2.7M
2021-10-20 28.65 29.30 28.60 29.00 1.8M
2021-10-19 28.50 28.90 28.00 28.50 4.8M
2021-10-18 29.45 29.45 28.25 28.45 1.9M
2021-10-15 29.10 29.75 28.15 29.45 3.2M
2021-10-14 28.75 29.90 28.75 29.00 4.9M
2021-10-13 28.85 29.50 27.85 28.50 8.1M
2021-10-12 31.00 31.40 28.30 28.65 29.7M
2021-10-11 32.70 33.00 29.80 30.40 29.7M
2021-10-08 33.00 34.95 31.00 34.95 82.1M
2021-10-07 34.80 40.00 32.50 34.00 76.5M
2021-10-06 29.10 32.65 29.10 31.35 15.0M
2021-10-05 29.00 29.80 28.80 29.00 4.0M
2021-10-04 28.15 29.05 27.55 29.00 2.1M
2021-10-01 27.95 28.95 27.70 28.15 4.0M
2021-09-30 26.40 27.55 25.30 27.50 12.5M
2021-09-29 27.50 27.50 26.40 26.60 3.6M
2021-09-28 28.60 29.45 27.40 27.50 1.5M
2021-09-27 29.30 29.45 28.50 28.50 2.7M
2021-09-24 30.00 30.00 29.40 29.50 7.8M
2021-09-23 29.00 30.20 28.65 30.00 5.4M
2021-09-22 27.55 28.90 27.00 28.55 1.3M
2021-09-21 27.80 27.80 26.50 27.55 0.4M
2021-09-20 27.60 28.00 27.55 28.00 4.8M
2021-09-17 27.00 28.30 27.00 28.30 4.4M
2021-09-16 26.30 27.30 26.10 27.00 1.9M
2021-09-15 27.05 27.05 26.10 26.30 1.4M
2021-09-14 27.30 27.50 26.90 27.10 1.5M
2021-09-13 27.75 27.80 27.00 27.20 1.8M
2021-09-10 26.50 27.80 26.50 27.75 3.1M
2021-09-09 27.45 27.45 26.30 26.30 3.8M
2021-09-08 26.35 27.50 26.05 27.50 1.4M
2021-09-07 26.10 26.35 26.00 26.05 0.7M
2021-09-06 26.75 26.90 26.05 26.35 1.2M
2021-09-03 26.05 28.00 26.05 26.75 4.7M
2021-09-02 25.15 26.40 25.15 25.95 3.4M
2021-09-01 25.00 25.85 24.90 25.15 1.5M
2021-08-31 24.20 25.00 24.20 25.00 1.5M
2021-08-27 23.70 24.40 23.65 24.30 0.5M
2021-08-26 24.25 24.25 23.50 23.50 1.9M
2021-08-25 24.50 24.50 23.85 24.15 1.4M
2021-08-24 24.15 24.50 24.15 24.50 0.7M
2021-08-23 23.90 24.45 23.55 24.15 0.7M
2021-08-20 24.50 24.50 23.35 23.95 0.7M
2021-08-19 24.10 24.50 24.10 24.45 0.4M
2021-08-18 23.50 24.15 23.45 24.05 3.1M
2021-08-17 22.80 23.50 22.80 23.50 1.2M
2021-08-16 22.55 23.50 22.55 22.80 0.8M
2021-08-13 22.75 23.85 22.10 22.10 2.2M
2021-08-12 22.60 22.95 22.50 22.95 2.1M
2021-08-11 22.80 22.90 22.40 22.70 0.5M
2021-08-10 22.40 22.80 22.35 22.80 0.3M
2021-08-09 23.20 23.20 22.35 22.35 0.6M
2021-08-06 22.15 23.20 22.15 23.20 0.5M
2021-08-05 23.25 23.25 22.10 22.40 1.7M
2021-08-04 22.65 23.55 22.65 23.00 1.8M
2021-08-03 22.70 22.90 22.60 22.70 1.1M
2021-08-02 21.85 23.00 21.30 22.70 2.2M
2021-07-30 22.70 23.45 22.00 22.00 2.7M
2021-07-29 21.80 22.90 21.70 22.80 6.3M
2021-07-28 21.00 22.50 20.85 22.00 1.8M
2021-07-27 20.00 21.10 19.96 20.80 2.6M
2021-07-26 20.35 20.35 19.88 20.10 1.6M
2021-07-23 20.50 20.50 20.10 20.35 0.4M
2021-07-22 20.40 20.80 20.40 20.50 0.3M
2021-07-21 20.15 20.65 20.15 20.20 1.5M
2021-07-19 20.80 21.05 19.80 20.20 2.0M
2021-07-16 20.80 21.45 20.80 21.20 2.8M
2021-07-15 21.75 21.75 21.00 21.00 1.1M
2021-07-14 21.85 21.95 21.00 21.75 0.8M
2021-07-13 22.00 22.00 21.75 21.85 0.3M
2021-07-12 20.95 22.00 20.90 22.00 1.5M
2021-07-09 20.50 21.10 20.25 20.95 1.3M
2021-07-08 20.70 20.70 20.00 20.55 2.2M
2021-07-07 21.50 21.50 20.20 20.70 1.5M
2021-07-06 21.60 22.10 21.25 21.50 4.5M
2021-07-05 21.25 21.70 21.25 21.65 2.7M
2021-07-02 20.00 21.15 20.00 21.00 5.0M
2021-07-01 20.15 20.15 19.60 19.80 1.7M
2021-06-30 20.00 20.30 20.00 20.15 5.5M
2021-06-29 19.30 19.90 19.30 19.90 3.6M
2021-06-28 18.80 19.50 18.80 19.20 3.5M
2021-06-25 18.42 18.80 18.42 18.80 1.6M
2021-06-24 18.90 19.00 18.30 18.48 1.6M
2021-06-23 18.88 19.00 18.82 19.00 1.0M
2021-06-22 18.60 18.88 18.60 18.80 1.7M
2021-06-21 18.40 18.80 18.22 18.30 1.4M
2021-06-18 18.12 18.40 18.12 18.30 0.9M
2021-06-17 18.30 18.32 18.04 18.12 1.2M
2021-06-16 18.70 18.70 18.30 18.30 1.1M
2021-06-15 18.98 18.98 18.60 18.70 0.6M
2021-06-14 19.00 19.00 18.78 18.84 0.7M
2021-06-11 19.20 19.20 18.98 19.02 0.6M
2021-06-10 19.20 19.20 19.10 19.14 2.6M
2021-06-09 19.00 19.06 18.84 19.04 3.4M
2021-06-08 18.80 19.04 18.70 18.98 2.8M
2021-06-07 18.48 18.88 18.30 18.50 2.5M
2021-06-04 18.30 18.44 18.30 18.40 2.2M
2021-06-03 18.40 18.40 18.28 18.30 1.0M
2021-06-02 18.40 18.42 17.96 18.22 2.1M
2021-06-01 18.40 18.40 18.00 18.40 0.4M
2021-05-31 18.20 18.40 18.12 18.40 1.7M
2021-05-28 18.00 18.16 18.00 18.16 1.8M
2021-05-27 18.06 18.06 17.60 18.00 2.5M
2021-05-26 18.02 18.10 17.80 18.06 1.6M
2021-05-25 18.00 18.02 17.98 18.02 1.3M
2021-05-24 18.00 18.00 17.54 17.60 1.8M
2021-05-21 17.88 18.00 17.54 18.00 0.3M
2021-05-20 17.62 17.90 17.60 17.88 1.0M
2021-05-19 17.94 17.94 17.48 17.62 0.2M
2021-05-18 17.88 17.94 17.30 17.94 1.7M
2021-05-17 17.16 17.80 17.14 17.70 1.3M
2021-05-14 17.70 17.70 17.10 17.30 2.7M
2021-05-12 18.10 18.18 17.60 17.70 0.4M
2021-05-11 18.44 18.52 18.06 18.30 0.6M
2021-05-10 18.42 18.48 18.02 18.40 1.7M
2021-05-07 18.40 18.44 18.00 18.40 1.5M
2021-05-06 18.00 18.46 18.00 18.36 3.8M
2021-05-05 17.90 18.04 17.70 18.04 0.4M
2021-05-04 18.00 18.00 17.80 18.00 0.2M
2021-05-03 17.70 18.00 17.60 18.00 2.6M
2021-04-30 17.54 17.60 17.20 17.60 2.8M
2021-04-29 17.30 17.58 17.30 17.50 0.1M
2021-04-28 17.12 17.56 17.12 17.56 0.6M
2021-04-27 17.22 17.54 16.98 17.54 1.5M
2021-04-26 17.12 17.38 17.02 17.22 0.1M
2021-04-23 17.00 17.06 16.90 17.00 5.6M
2021-04-22 17.20 17.22 16.90 16.92 4.7M
2021-04-21 17.62 17.62 17.26 17.40 1.7M
2021-04-20 17.60 17.60 17.48 17.50 0.1M
2021-04-19 17.62 17.78 17.22 17.62 1.5M
2021-04-16 17.60 17.66 17.22 17.62 0.4M
2021-04-15 17.44 17.64 17.44 17.52 0.1M
2021-04-14 17.06 17.56 17.06 17.48 1.4M
2021-04-13 17.26 17.46 17.24 17.36 0.5M
2021-04-12 17.44 17.44 17.28 17.36 1.3M
2021-04-08 17.40 17.60 17.32 17.50 0.7M
2021-04-07 17.32 17.62 17.32 17.44 0.6M
2021-04-06 17.70 17.70 17.26 17.30 1.2M
2021-04-05 17.80 17.80 17.20 17.26 1.6M
2021-03-31 17.46 17.80 17.08 17.80 1.5M
2021-03-30 17.82 17.82 17.40 17.76 0.3M
2021-03-29 17.34 17.88 17.34 17.88 0.2M
2021-03-26 17.90 17.90 17.36 17.46 0.5M
2021-03-25 17.24 17.94 17.20 17.94 0.3M
2021-03-24 17.30 17.48 17.20 17.22 0.5M
2021-03-23 17.98 17.98 17.28 17.30 0.7M
2021-03-22 17.68 17.70 17.10 17.62 1.2M
2021-03-19 17.80 17.98 17.52 17.84 1.6M
2021-03-18 17.50 17.80 17.00 17.80 0.5M
2021-03-17 17.50 17.50 17.00 17.50 0.2M
2021-03-16 16.36 17.20 16.36 17.20 1.0M
2021-03-15 16.80 16.88 16.42 16.58 4.3M
2021-03-12 16.98 16.98 16.78 16.80 1.4M
2021-03-11 17.18 17.38 16.50 16.90 2.7M
2021-03-10 17.12 17.34 17.04 17.18 0.6M
2021-03-09 17.34 17.34 16.40 17.10 3.4M
2021-03-08 17.70 17.70 17.12 17.34 1.0M
2021-03-05 17.96 17.96 17.70 17.70 1.1M
2021-03-04 18.00 18.02 17.92 17.98 0.5M
2021-03-03 18.00 18.00 17.90 17.92 0.4M
2021-03-02 18.00 18.00 17.90 17.90 1.0M
2021-03-01 17.90 18.24 17.88 17.90 0.8M
2021-02-26 18.00 18.44 17.90 17.90 7.8M
2021-02-24 17.90 18.00 17.90 18.00 1.0M
2021-02-23 17.96 18.00 17.92 18.00 1.7M
2021-02-22 18.00 18.00 17.90 18.00 0.9M
2021-02-19 17.96 18.00 17.92 18.00 1.5M
2021-02-18 17.98 18.00 17.94 17.98 0.8M
2021-02-17 17.98 18.18 17.90 18.00 4.3M
2021-02-16 17.92 17.98 17.90 17.98 0.2M
2021-02-15 17.98 18.00 17.92 17.94 0.6M
2021-02-11 18.00 18.00 17.90 17.98 0.1M
2021-02-10 17.98 18.00 17.82 18.00 1.3M
2021-02-09 17.98 18.00 17.70 18.00 1.2M
2021-02-08 17.98 18.30 17.90 18.00 4.3M
2021-02-05 17.98 17.98 17.96 17.96 0.9M
2021-02-04 17.98 17.98 17.82 17.94 3.0M
2021-02-03 18.00 18.00 17.90 17.98 1.0M
2021-02-02 18.00 18.00 17.80 18.00 0.9M
2021-02-01 17.50 18.00 17.50 18.00 4.4M
2021-01-29 18.00 18.00 17.40 17.60 4.4M
2021-01-28 17.42 17.96 17.42 17.96 1.3M
2021-01-27 18.00 18.00 17.40 18.00 0.8M
2021-01-26 18.10 18.10 17.12 17.70 1.9M
2021-01-25 17.64 18.20 17.64 18.10 3.7M
2021-01-22 17.60 17.80 17.22 17.64 1.8M
2021-01-21 17.06 17.90 17.06 17.90 2.0M
2021-01-20 17.06 17.10 17.02 17.06 4.5M
2021-01-19 17.10 17.30 17.00 17.06 2.9M
2021-01-18 17.70 17.70 17.04 17.32 5.6M
2021-01-15 17.98 18.00 17.80 17.80 2.6M
2021-01-14 18.00 18.20 17.82 17.98 4.1M
2021-01-13 18.00 18.04 17.92 18.00 3.3M
2021-01-12 17.82 18.52 17.82 18.00 3.4M
2021-01-11 18.00 18.00 17.70 17.80 0.5M
2021-01-08 17.80 18.00 17.80 17.98 1.3M
2021-01-07 18.00 18.00 17.70 17.90 1.5M
2021-01-06 18.30 18.50 17.32 18.00 4.5M
2021-01-05 17.98 18.18 17.80 18.00 4.3M
2021-01-04 17.06 17.98 16.88 17.98 1.5M