AC Energy Philippines Inc (ACEN)

ACEN
🏛️ Philippines →
2.43
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 11.12 11.12 10.96 11.00 9.7M
2021-12-29 11.20 11.20 11.02 11.18 8.6M
2021-12-28 11.18 11.20 11.06 11.20 6.0M
2021-12-27 11.28 11.30 11.04 11.18 10.0M
2021-12-24 11.12 11.38 11.12 11.26 10.5M
2021-12-23 10.62 11.16 10.62 11.10 31.1M
2021-12-22 10.60 10.68 10.50 10.60 13.1M
2021-12-21 10.70 10.70 10.56 10.60 10.7M
2021-12-20 10.56 10.74 10.36 10.74 11.9M
2021-12-17 10.70 10.74 10.30 10.62 9.3M
2021-12-16 10.20 10.76 10.20 10.76 14.5M
2021-12-15 10.60 10.60 10.02 10.30 47.2M
2021-12-14 10.86 10.90 10.56 10.60 34.2M
2021-12-13 10.80 10.94 10.76 10.88 19.6M
2021-12-10 10.56 10.76 10.34 10.74 20.2M
2021-12-09 10.40 10.66 10.14 10.56 53.8M
2021-12-07 10.90 10.90 9.97 10.50 104.6M
2021-12-06 11.14 11.34 10.84 11.00 36.3M
2021-12-03 11.42 11.44 11.04 11.20 14.1M
2021-12-02 10.74 11.44 10.56 11.44 45.5M
2021-12-01 11.88 11.88 10.74 10.76 129.9M
2021-11-29 11.50 11.80 11.00 11.28 444.1M
2021-11-26 11.96 11.96 11.70 11.74 70.2M
2021-11-25 11.90 12.00 11.84 11.90 50.3M
2021-11-24 12.06 12.06 11.84 11.84 41.5M
2021-11-23 11.94 12.10 11.92 12.04 44.2M
2021-11-22 11.90 11.98 11.84 11.90 20.4M
2021-11-19 11.96 11.98 11.74 11.82 23.3M
2021-11-18 12.08 12.08 11.90 12.04 24.3M
2021-11-17 12.10 12.16 11.98 12.00 30.2M
2021-11-16 12.00 12.12 11.92 12.08 39.2M
2021-11-15 12.00 12.20 11.62 12.00 42.1M
2021-11-12 12.54 12.60 11.90 11.98 77.9M
2021-11-11 12.14 12.28 12.12 12.28 31.8M
2021-11-10 12.20 12.26 12.10 12.14 30.6M
2021-11-09 12.18 12.28 12.14 12.16 18.7M
2021-11-08 12.30 12.30 12.14 12.14 16.4M
2021-11-05 12.28 12.46 12.14 12.26 27.1M
2021-11-04 12.20 12.26 12.02 12.26 20.5M
2021-11-03 12.24 12.40 12.08 12.20 21.8M
2021-11-02 12.50 12.74 12.00 12.24 45.4M
2021-10-29 12.50 12.74 12.00 12.26 26.7M
2021-10-28 12.30 12.38 12.04 12.30 14.3M
2021-10-27 12.06 12.54 12.04 12.10 60.1M
2021-10-26 11.46 11.98 11.40 11.98 34.7M
2021-10-25 11.04 11.52 10.94 11.36 41.8M
2021-10-22 11.52 11.78 10.98 11.04 53.1M
2021-10-21 11.80 11.86 11.40 11.48 41.2M
2021-10-20 12.00 12.38 11.84 11.88 46.1M
2021-10-19 10.70 12.04 10.70 11.88 59.5M
2021-10-18 11.26 11.26 10.70 10.80 58.1M
2021-10-15 11.70 11.70 11.10 11.32 65.6M
2021-10-14 12.10 12.12 11.54 11.70 45.4M
2021-10-13 12.98 13.00 11.30 12.12 93.9M
2021-10-12 12.86 12.96 12.76 12.92 21.3M
2021-10-11 12.60 12.90 12.48 12.84 18.6M
2021-10-08 12.42 12.80 12.42 12.62 33.3M
2021-10-07 12.48 12.76 12.12 12.42 52.3M
2021-10-06 11.98 12.40 11.96 12.40 36.2M
2021-10-05 12.00 12.02 11.78 11.96 22.7M
2021-10-04 11.76 12.10 11.68 11.92 34.6M
2021-10-01 11.28 11.76 11.18 11.62 21.2M
2021-09-30 11.18 11.52 11.16 11.28 41.3M
2021-09-29 11.50 11.52 10.90 11.30 81.6M
2021-09-28 12.10 12.10 11.64 11.70 46.9M
2021-09-27 11.70 12.12 11.54 12.10 47.7M
2021-09-24 11.20 11.86 11.20 11.70 53.6M
2021-09-23 10.88 11.20 10.86 11.18 35.6M
2021-09-22 10.38 10.86 10.38 10.84 20.8M
2021-09-21 10.16 10.40 10.10 10.40 17.0M
2021-09-20 10.36 10.56 10.16 10.40 23.1M
2021-09-17 10.50 10.68 10.32 10.36 133.9M
2021-09-16 10.12 10.56 10.12 10.48 57.2M
2021-09-15 10.18 10.24 9.97 10.10 46.0M
2021-09-14 10.26 10.30 10.18 10.20 34.8M
2021-09-13 10.20 10.30 10.18 10.26 32.5M
2021-09-10 10.08 10.22 10.06 10.16 45.8M
2021-09-09 10.00 10.10 9.96 10.04 38.0M
2021-09-08 9.99 10.14 9.94 10.00 23.8M
2021-09-07 9.98 10.14 9.93 9.99 37.4M
2021-09-06 10.06 10.14 9.80 9.98 45.4M
2021-09-03 9.97 10.16 9.91 9.98 32.8M
2021-09-02 9.90 10.14 9.88 9.99 85.8M
2021-09-01 9.61 9.90 9.55 9.86 60.2M
2021-08-31 9.20 9.59 9.18 9.59 67.5M
2021-08-27 9.20 9.25 9.12 9.20 16.5M
2021-08-26 9.35 9.35 9.15 9.20 23.0M
2021-08-25 9.29 9.34 9.20 9.31 18.5M
2021-08-24 9.13 9.28 9.05 9.28 41.0M
2021-08-23 8.95 9.16 8.90 9.11 25.0M
2021-08-20 8.59 8.95 8.59 8.95 25.5M
2021-08-19 8.76 8.76 8.53 8.56 34.8M
2021-08-18 8.99 9.02 8.73 8.76 40.1M
2021-08-17 9.09 9.21 8.95 9.01 42.1M
2021-08-16 9.02 9.28 8.94 9.22 59.4M
2021-08-13 8.82 9.40 8.65 9.40 362.3M
2021-08-12 9.17 9.18 8.80 8.82 86.1M
2021-08-11 9.07 9.25 8.92 9.22 81.6M
2021-08-10 9.30 9.30 8.91 9.07 72.2M
2021-08-09 9.27 9.66 9.22 9.37 133.0M
2021-08-06 8.81 9.24 8.81 9.15 134.4M
2021-08-05 8.50 8.74 8.43 8.74 61.9M
2021-08-04 8.38 8.50 8.35 8.48 24.4M
2021-08-03 8.09 8.32 8.09 8.30 36.8M
2021-08-02 8.04 8.09 7.89 8.03 14.9M
2021-07-30 8.20 8.30 7.85 8.02 40.5M
2021-07-29 7.79 8.17 7.68 8.17 40.9M
2021-07-28 8.00 8.00 7.78 7.80 23.0M
2021-07-27 7.81 8.05 7.81 7.96 16.5M
2021-07-26 8.02 8.09 7.61 7.81 45.9M
2021-07-23 8.18 8.27 7.95 8.00 39.4M
2021-07-22 7.99 8.25 7.98 8.22 30.8M
2021-07-21 8.10 8.25 7.94 8.00 35.7M
2021-07-19 8.13 8.34 7.82 8.21 87.0M
2021-07-16 8.79 8.80 8.15 8.19 61.4M
2021-07-15 8.76 8.94 8.65 8.80 43.9M
2021-07-14 8.80 8.86 8.76 8.76 18.2M
2021-07-13 8.95 8.97 8.79 8.80 19.3M
2021-07-12 8.71 8.94 8.71 8.86 38.0M
2021-07-09 8.59 8.71 8.50 8.70 27.2M
2021-07-08 8.67 8.75 8.55 8.61 25.7M
2021-07-07 8.70 8.79 8.65 8.67 33.9M
2021-07-06 8.50 8.70 8.48 8.70 42.1M
2021-07-05 8.50 8.52 8.43 8.47 10.4M
2021-07-02 8.43 8.55 8.34 8.45 25.6M
2021-07-01 8.28 8.46 8.16 8.43 20.8M
2021-06-30 8.29 8.34 8.16 8.25 13.5M
2021-06-29 8.42 8.48 8.27 8.27 11.3M
2021-06-28 8.20 8.44 8.19 8.42 17.5M
2021-06-25 8.26 8.34 8.11 8.18 34.2M
2021-06-24 8.50 8.50 8.21 8.27 49.4M
2021-06-23 8.55 8.61 8.45 8.50 13.6M
2021-06-22 8.45 8.54 8.40 8.50 20.8M
2021-06-21 8.50 8.67 8.39 8.40 26.6M
2021-06-18 8.15 8.50 8.15 8.50 29.5M
2021-06-17 8.43 8.43 8.12 8.16 39.5M
2021-06-16 8.35 8.49 8.27 8.44 34.6M
2021-06-15 8.02 8.35 8.00 8.34 50.0M
2021-06-14 7.90 8.06 7.89 8.00 25.4M
2021-06-11 7.80 7.95 7.72 7.87 24.1M
2021-06-10 7.94 8.05 7.79 7.80 43.4M
2021-06-09 7.61 7.94 7.61 7.91 27.7M
2021-06-08 7.75 7.88 7.55 7.59 26.4M
2021-06-07 7.78 7.92 7.66 7.78 33.6M
2021-06-04 7.54 7.86 7.51 7.78 56.8M
2021-06-03 7.50 7.54 7.45 7.54 15.7M
2021-06-02 7.35 7.55 7.34 7.42 37.7M
2021-06-01 7.30 7.37 7.26 7.31 9.3M
2021-05-31 7.27 7.40 7.23 7.27 11.2M
2021-05-28 7.30 7.35 7.21 7.28 18.6M
2021-05-27 7.03 7.40 6.95 7.40 77.5M
2021-05-26 6.99 7.07 6.98 7.03 17.1M
2021-05-25 6.96 7.01 6.94 6.98 12.4M
2021-05-24 7.01 7.01 6.91 6.97 16.9M
2021-05-21 7.05 7.14 6.96 7.02 11.8M
2021-05-20 6.99 7.06 6.96 7.05 20.5M
2021-05-19 6.96 7.00 6.90 6.93 30.5M
2021-05-18 7.10 7.11 6.86 6.86 55.8M
2021-05-17 6.98 7.15 6.92 7.11 43.2M
2021-05-14 6.73 6.99 6.70 6.90 150.3M
2021-05-12 7.30 7.30 7.00 7.05 25.2M
2021-05-11 7.19 7.34 7.19 7.32 31.7M
2021-05-10 6.99 7.18 6.98 7.18 26.6M
2021-05-07 6.78 7.02 6.78 6.92 15.1M
2021-05-06 6.81 6.85 6.75 6.78 20.9M
2021-05-05 6.90 6.92 6.79 6.82 32.3M
2021-05-04 6.95 7.08 6.89 6.89 33.6M
2021-05-03 6.80 7.01 6.73 6.99 43.0M
2021-04-30 6.74 6.83 6.70 6.80 25.3M
2021-04-29 6.88 6.95 6.74 6.75 36.9M
2021-04-28 7.00 7.05 6.95 7.00 8.5M
2021-04-27 7.05 7.06 6.95 6.98 16.4M
2021-04-26 7.05 7.17 6.95 7.05 15.2M
2021-04-23 7.21 7.25 7.03 7.05 20.3M
2021-04-22 7.40 7.40 7.18 7.19 15.1M
2021-04-21 7.55 7.55 7.32 7.39 9.1M
2021-04-20 7.55 7.57 7.40 7.49 11.5M
2021-04-19 7.25 7.50 7.18 7.49 14.0M
2021-04-16 7.20 7.26 7.13 7.20 11.0M
2021-04-15 7.50 7.50 7.16 7.18 24.7M
2021-04-14 7.32 7.48 7.32 7.39 13.5M
2021-04-13 7.76 7.80 7.27 7.29 34.7M
2021-04-12 7.64 7.77 7.60 7.74 22.3M
2021-04-08 7.65 7.73 7.51 7.64 21.6M
2021-04-07 7.53 7.70 7.53 7.64 28.5M
2021-04-06 7.37 7.49 7.32 7.48 21.4M
2021-04-05 6.96 7.40 6.96 7.31 43.2M
2021-03-31 6.95 7.00 6.90 6.94 7.4M
2021-03-30 6.93 6.98 6.86 6.92 5.9M
2021-03-29 6.73 6.94 6.73 6.93 11.7M
2021-03-26 6.98 7.12 6.96 6.99 18.2M
2021-03-25 6.92 7.03 6.90 6.96 5.8M
2021-03-24 6.96 6.97 6.85 6.92 6.1M
2021-03-23 6.99 7.06 6.95 6.96 8.3M
2021-03-22 6.78 7.16 6.70 6.99 25.6M
2021-03-19 7.06 7.15 6.90 7.06 88.9M
2021-03-18 6.90 7.05 6.88 6.98 21.4M
2021-03-17 6.92 6.95 6.80 6.88 15.2M
2021-03-16 6.65 6.99 6.60 6.92 21.1M
2021-03-15 7.00 7.02 6.61 6.77 36.3M
2021-03-12 6.89 7.20 6.89 7.10 37.5M
2021-03-11 6.85 6.96 6.85 6.88 22.5M
2021-03-10 6.65 6.95 6.60 6.82 35.3M
2021-03-09 6.73 6.94 6.39 6.55 39.7M
2021-03-08 7.14 7.23 6.60 6.76 70.9M
2021-03-05 7.05 7.24 7.05 7.14 10.3M
2021-03-04 7.22 7.23 7.06 7.11 16.2M
2021-03-03 7.13 7.35 7.00 7.22 29.9M
2021-03-02 7.30 7.30 7.11 7.16 16.8M
2021-03-01 7.50 7.55 7.30 7.30 15.6M
2021-02-26 7.00 7.38 7.00 7.38 29.5M
2021-02-24 7.40 7.40 6.89 7.22 75.1M
2021-02-23 7.60 7.61 7.34 7.45 46.8M
2021-02-22 7.84 7.84 7.60 7.61 43.3M
2021-02-19 7.89 8.12 7.75 7.80 71.8M
2021-02-18 7.70 7.89 7.70 7.86 31.9M
2021-02-17 7.84 7.84 7.66 7.66 16.3M
2021-02-16 7.59 7.89 7.59 7.79 21.8M
2021-02-15 7.88 7.90 7.51 7.59 46.6M
2021-02-11 7.96 8.02 7.82 7.87 42.5M
2021-02-10 7.83 7.95 7.65 7.89 40.4M
2021-02-09 7.91 8.13 7.70 7.81 114.8M
2021-02-08 7.27 7.83 7.27 7.75 72.9M
2021-02-05 7.21 7.45 7.06 7.22 55.2M
2021-02-04 7.80 8.08 7.13 7.21 138.8M
2021-02-03 7.96 8.25 7.62 7.74 151.6M
2021-02-02 6.73 7.61 6.73 7.60 115.8M
2021-02-01 6.42 6.75 6.10 6.68 72.8M
2021-01-29 5.80 6.52 5.75 6.40 199.4M
2021-01-28 6.39 6.44 6.01 6.02 43.2M
2021-01-27 6.40 6.63 6.05 6.63 27.4M
2021-01-26 6.88 6.89 6.50 6.55 32.7M
2021-01-25 6.70 6.88 6.61 6.79 31.8M
2021-01-22 7.00 7.10 6.60 6.80 27.3M
2021-01-21 6.95 7.33 6.80 6.97 60.9M
2021-01-20 6.57 6.83 6.52 6.70 28.3M
2021-01-19 6.55 6.66 6.50 6.59 25.0M
2021-01-18 6.49 6.75 6.44 6.55 27.6M
2021-01-15 6.71 7.06 6.47 6.48 70.3M
2021-01-14 6.00 6.75 5.80 6.65 107.4M
2021-01-13 6.19 6.40 6.06 6.20 97.1M
2021-01-12 6.92 6.92 6.36 6.50 109.3M
2021-01-11 7.77 7.77 7.05 7.22 68.2M
2021-01-08 6.30 7.91 6.21 7.82 215.1M
2021-01-07 8.06 8.46 7.52 8.02 75.1M
2021-01-06 8.60 8.67 7.29 8.06 87.4M
2021-01-05 9.42 10.10 8.53 8.58 74.6M
2021-01-04 8.19 9.14 8.19 9.14 75.6M