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
2022-12-29 7.55 7.61 7.48 7.54 19.4M
2022-12-28 7.50 7.56 7.39 7.56 23.8M
2022-12-27 7.48 7.54 7.30 7.50 15.1M
2022-12-23 7.47 7.49 7.32 7.48 17.2M
2022-12-22 7.39 7.47 7.26 7.47 28.1M
2022-12-21 7.17 7.40 7.17 7.40 13.2M
2022-12-20 7.03 7.22 7.03 7.22 11.2M
2022-12-19 7.23 7.25 7.03 7.11 15.5M
2022-12-16 7.40 7.41 7.27 7.32 55.4M
2022-12-15 7.33 7.48 7.27 7.42 25.1M
2022-12-14 7.17 7.38 7.12 7.38 21.2M
2022-12-13 7.07 7.37 7.06 7.14 23.3M
2022-12-12 7.16 7.21 6.97 7.08 19.6M
2022-12-09 7.24 7.37 7.08 7.17 25.4M
2022-12-07 7.51 7.51 7.18 7.37 21.2M
2022-12-06 7.54 7.58 7.48 7.53 31.9M
2022-12-05 7.28 7.59 7.16 7.55 24.5M
2022-12-02 7.37 7.37 7.22 7.28 15.8M
2022-12-01 7.08 7.37 7.04 7.37 23.5M
2022-11-29 6.93 7.08 6.88 7.04 25.0M
2022-11-28 7.00 7.05 6.97 7.03 7.5M
2022-11-25 6.99 7.03 6.87 6.98 16.5M
2022-11-24 7.11 7.11 6.96 7.04 11.2M
2022-11-23 7.09 7.13 6.91 7.11 11.4M
2022-11-22 7.08 7.14 6.99 7.08 14.8M
2022-11-21 6.93 7.15 6.91 7.08 25.7M
2022-11-18 6.94 6.98 6.79 6.93 12.8M
2022-11-17 6.93 7.05 6.89 6.98 19.1M
2022-11-16 6.38 6.93 6.33 6.93 17.6M
2022-11-15 6.28 6.38 6.25 6.38 16.0M
2022-11-14 6.25 6.32 6.25 6.27 6.7M
2022-11-11 6.25 6.28 6.23 6.25 9.1M
2022-11-10 6.10 6.22 6.06 6.21 9.1M
2022-11-09 5.94 6.14 5.91 6.14 5.6M
2022-11-08 6.00 6.05 5.93 5.96 4.6M
2022-11-07 6.06 6.08 5.93 5.99 5.8M
2022-11-04 6.03 6.06 5.87 6.06 7.0M
2022-11-03 6.19 6.19 5.98 6.04 4.5M
2022-11-02 6.19 6.29 6.19 6.23 8.2M
2022-10-28 6.14 6.19 6.05 6.19 7.6M
2022-10-27 6.08 6.17 6.02 6.10 7.5M
2022-10-26 6.09 6.19 6.06 6.09 3.4M
2022-10-25 6.09 6.16 6.02 6.09 12.9M
2022-10-24 5.98 6.07 5.94 6.03 5.9M
2022-10-21 5.94 5.97 5.89 5.94 6.3M
2022-10-20 6.11 6.16 5.84 6.04 10.5M
2022-10-19 6.04 6.19 5.97 6.09 12.6M
2022-10-18 5.86 6.02 5.86 5.99 12.3M
2022-10-17 5.84 5.95 5.80 5.85 5.7M
2022-10-14 6.00 6.08 5.84 5.84 11.8M
2022-10-13 5.93 5.97 5.83 5.93 6.5M
2022-10-12 5.62 5.98 5.60 5.93 12.1M
2022-10-11 5.56 5.67 5.54 5.64 8.1M
2022-10-10 5.63 5.64 5.48 5.58 8.0M
2022-10-07 5.83 5.86 5.66 5.72 6.1M
2022-10-06 5.89 5.91 5.59 5.83 8.8M
2022-10-05 5.84 6.00 5.84 5.84 21.3M
2022-10-04 5.59 5.79 5.59 5.74 15.4M
2022-10-03 5.46 5.62 5.40 5.46 19.6M
2022-09-30 5.54 5.71 5.45 5.54 26.8M
2022-09-29 5.64 5.72 5.56 5.64 19.0M
2022-09-28 5.85 5.86 5.35 5.45 33.8M
2022-09-27 6.24 6.24 5.88 5.89 22.2M
2022-09-26 6.21 6.31 6.21 6.24 8.6M
2022-09-23 6.21 6.31 6.21 6.24 8.6M
2022-09-22 6.32 6.32 6.19 6.21 14.3M
2022-09-21 6.63 6.67 6.29 6.38 20.7M
2022-09-20 6.64 6.81 6.60 6.60 11.5M
2022-09-19 6.83 6.85 6.63 6.63 18.6M
2022-09-16 6.84 6.92 6.83 6.83 10.8M
2022-09-15 6.84 6.98 6.83 6.83 7.5M
2022-09-14 6.88 6.97 6.79 6.81 19.3M
2022-09-13 7.14 7.18 6.95 7.02 14.5M
2022-09-12 7.00 7.13 6.99 7.05 5.8M
2022-09-09 6.98 7.03 6.81 6.97 11.0M
2022-09-08 7.03 7.10 6.88 6.93 19.1M
2022-09-07 7.23 7.24 6.91 6.96 36.7M
2022-09-06 7.22 7.42 7.19 7.22 15.7M
2022-09-05 7.58 7.60 7.16 7.20 23.6M
2022-09-02 7.47 7.70 7.47 7.56 14.6M
2022-09-01 7.62 7.68 7.44 7.44 21.8M
2022-08-31 7.65 7.65 7.42 7.42 58.2M
2022-08-30 7.89 7.89 7.63 7.65 33.6M
2022-08-26 8.16 8.20 7.89 7.96 88.5M
2022-08-25 8.45 8.63 8.33 8.54 10.6M
2022-08-24 8.28 8.45 8.26 8.45 2.5M
2022-08-23 8.44 8.44 8.22 8.29 5.0M
2022-08-22 8.59 8.59 8.44 8.46 5.4M
2022-08-19 8.56 8.61 8.53 8.59 4.0M
2022-08-18 8.51 8.70 8.45 8.56 9.4M
2022-08-17 8.61 8.63 8.48 8.51 5.4M
2022-08-16 8.61 8.63 8.57 8.63 7.2M
2022-08-15 8.61 8.61 8.43 8.61 6.6M
2022-08-12 8.53 8.61 8.48 8.61 19.1M
2022-08-11 8.25 8.55 8.25 8.51 17.2M
2022-08-10 8.57 8.61 8.16 8.30 33.9M
2022-08-09 8.75 8.75 8.29 8.55 14.5M
2022-08-08 8.77 8.82 8.46 8.81 20.7M
2022-08-05 8.61 8.77 8.58 8.77 53.7M
2022-08-04 8.55 8.62 8.49 8.62 17.4M
2022-08-03 8.32 8.58 8.30 8.51 21.2M
2022-08-02 8.41 8.45 8.32 8.41 12.9M
2022-08-01 8.39 8.49 8.29 8.41 17.4M
2022-07-29 8.37 8.41 8.28 8.28 10.2M
2022-07-28 8.21 8.36 8.21 8.36 7.7M
2022-07-27 8.22 8.24 8.09 8.21 4.1M
2022-07-26 8.11 8.28 8.09 8.21 9.7M
2022-07-25 8.21 8.21 7.98 8.09 9.2M
2022-07-22 8.49 8.49 8.32 8.32 4.7M
2022-07-21 8.31 8.52 8.31 8.51 18.6M
2022-07-20 8.21 8.32 8.21 8.31 17.0M
2022-07-19 8.11 8.26 8.07 8.16 13.7M
2022-07-18 8.08 8.14 8.03 8.14 3.3M
2022-07-15 7.97 8.14 7.92 8.07 5.0M
2022-07-14 8.20 8.34 7.97 7.97 12.9M
2022-07-13 8.16 8.33 8.10 8.18 9.4M
2022-07-12 8.16 8.16 8.10 8.12 1.3M
2022-07-11 8.13 8.25 7.93 8.21 3.9M
2022-07-08 8.08 8.32 8.08 8.09 10.6M
2022-07-07 8.31 8.32 8.08 8.08 9.5M
2022-07-06 8.29 8.36 8.21 8.31 12.8M
2022-07-05 7.99 8.31 7.97 8.31 21.7M
2022-07-04 7.87 7.99 7.82 7.99 9.4M
2022-07-01 7.92 8.03 7.81 7.86 6.3M
2022-06-30 7.82 7.96 7.57 7.96 15.7M
2022-06-29 8.06 8.06 7.74 7.82 10.6M
2022-06-28 7.71 8.06 7.70 8.06 25.8M
2022-06-27 7.30 7.71 7.30 7.71 18.9M
2022-06-24 7.26 7.35 7.25 7.29 5.8M
2022-06-23 7.32 7.43 7.22 7.24 11.2M
2022-06-22 7.27 7.36 6.73 7.30 10.1M
2022-06-21 7.31 7.36 7.23 7.27 6.9M
2022-06-20 7.22 7.32 7.21 7.26 4.2M
2022-06-17 7.27 7.37 7.17 7.22 18.3M
2022-06-16 7.22 7.38 7.22 7.36 6.0M
2022-06-15 7.27 7.30 7.16 7.22 6.9M
2022-06-14 7.42 7.48 7.10 7.27 11.2M
2022-06-13 7.40 7.64 7.28 7.50 17.3M
2022-06-10 7.60 7.64 7.41 7.56 16.0M
2022-06-09 7.55 7.65 7.41 7.65 12.4M
2022-06-08 7.50 7.66 7.43 7.54 11.5M
2022-06-07 7.34 7.49 7.31 7.49 19.5M
2022-06-06 7.14 7.37 7.14 7.31 10.7M
2022-06-03 7.01 7.15 7.01 7.11 14.3M
2022-06-02 7.01 7.06 7.00 7.00 9.2M
2022-06-01 7.17 7.25 7.00 7.00 14.4M
2022-05-31 7.23 7.37 7.15 7.15 74.3M
2022-05-30 7.07 7.36 7.00 7.17 27.4M
2022-05-27 6.90 7.08 6.90 6.95 19.3M
2022-05-26 7.10 7.10 6.85 6.85 16.0M
2022-05-25 7.05 7.05 6.95 7.00 16.8M
2022-05-24 7.10 7.12 6.90 7.05 23.2M
2022-05-23 7.17 7.23 7.08 7.10 12.7M
2022-05-20 7.05 7.22 7.02 7.06 18.2M
2022-05-19 7.04 7.04 6.85 7.00 20.3M
2022-05-18 6.80 7.06 6.77 7.04 22.1M
2022-05-17 6.71 6.81 6.60 6.70 25.4M
2022-05-16 6.31 6.81 6.31 6.61 26.8M
2022-05-13 6.59 6.59 6.23 6.23 56.2M
2022-05-12 6.92 6.92 6.50 6.60 33.9M
2022-05-11 7.15 7.23 6.92 6.92 40.4M
2022-05-10 7.38 7.38 7.04 7.20 18.7M
2022-05-06 7.50 7.75 7.43 7.60 7.1M
2022-05-05 7.63 7.84 7.63 7.80 7.9M
2022-05-04 7.45 7.62 7.34 7.62 12.5M
2022-05-02 7.25 7.48 7.24 7.40 15.3M
2022-04-29 8.04 8.08 7.22 7.22 35.5M
2022-04-28 8.02 8.11 7.92 8.00 8.2M
2022-04-27 8.25 8.33 8.01 8.01 9.5M
2022-04-26 8.17 8.26 8.11 8.25 5.0M
2022-04-25 8.20 8.25 7.99 8.16 8.1M
2022-04-22 8.42 8.50 8.15 8.20 8.3M
2022-04-21 8.64 8.74 8.45 8.45 22.4M
2022-04-20 8.44 8.64 8.43 8.60 14.0M
2022-04-19 8.35 8.45 8.33 8.41 10.3M
2022-04-18 8.50 8.50 8.33 8.34 4.4M
2022-04-13 8.38 8.50 8.29 8.50 7.6M
2022-04-12 8.57 8.57 8.32 8.32 5.8M
2022-04-11 8.54 8.60 8.46 8.55 6.4M
2022-04-08 8.36 8.54 8.36 8.54 12.1M
2022-04-07 8.64 8.65 8.35 8.35 13.1M
2022-04-06 8.81 8.83 8.57 8.60 11.1M
2022-04-05 8.87 8.91 8.80 8.85 12.6M
2022-04-04 8.70 8.86 8.61 8.86 21.6M
2022-04-01 8.74 8.86 8.60 8.70 13.6M
2022-03-31 8.52 8.74 8.42 8.73 35.4M
2022-03-30 8.41 8.60 8.36 8.53 16.8M
2022-03-29 8.40 8.50 8.31 8.39 28.8M
2022-03-28 8.33 8.42 8.30 8.38 13.4M
2022-03-25 8.20 8.34 8.16 8.30 18.2M
2022-03-24 8.05 8.23 8.03 8.15 27.3M
2022-03-23 8.10 8.12 7.97 8.03 23.0M
2022-03-22 8.08 8.08 7.95 7.97 8.1M
2022-03-21 8.20 8.30 7.88 7.90 21.2M
2022-03-18 8.50 8.50 8.20 8.20 79.8M
2022-03-17 8.21 8.49 8.21 8.43 27.5M
2022-03-16 8.23 8.24 8.07 8.15 16.3M
2022-03-15 7.82 8.15 7.43 8.10 25.5M
2022-03-14 8.28 8.34 7.85 7.88 20.5M
2022-03-11 8.15 8.35 8.15 8.28 21.4M
2022-03-10 7.90 8.15 7.90 8.14 18.4M
2022-03-09 7.62 7.90 7.61 7.79 14.6M
2022-03-08 7.90 7.98 7.64 7.64 30.2M
2022-03-07 8.13 8.13 7.70 8.06 39.8M
2022-03-04 8.32 8.32 8.11 8.13 9.2M
2022-03-03 8.10 8.35 8.10 8.34 10.7M
2022-03-02 8.41 8.50 8.06 8.10 17.5M
2022-03-01 8.49 8.51 8.41 8.41 13.8M
2022-02-28 8.25 8.50 8.25 8.50 25.7M
2022-02-24 8.65 8.71 8.20 8.21 25.4M
2022-02-23 8.80 8.80 8.60 8.65 8.7M
2022-02-22 8.59 8.87 8.53 8.86 12.0M
2022-02-21 8.99 9.03 8.52 8.59 15.4M
2022-02-18 8.92 8.92 8.68 8.85 9.6M
2022-02-17 8.94 9.08 8.90 9.00 26.5M
2022-02-16 8.26 8.90 8.26 8.80 25.0M
2022-02-15 8.62 8.67 8.18 8.20 31.1M
2022-02-14 8.68 8.68 8.34 8.60 25.2M
2022-02-11 8.82 9.00 8.65 8.68 27.1M
2022-02-10 9.14 9.20 8.83 8.84 42.8M
2022-02-09 9.28 9.30 9.15 9.15 15.6M
2022-02-08 9.29 9.34 9.10 9.30 19.2M
2022-02-07 9.45 9.48 9.18 9.30 22.8M
2022-02-04 9.51 9.51 9.43 9.50 15.3M
2022-02-03 9.50 9.53 9.50 9.50 15.4M
2022-02-02 9.55 9.56 9.47 9.50 18.2M
2022-01-31 9.51 9.54 9.48 9.54 17.9M
2022-01-28 9.50 9.54 9.47 9.47 29.9M
2022-01-27 9.55 9.56 9.48 9.50 22.5M
2022-01-26 9.60 9.63 9.50 9.55 14.0M
2022-01-25 9.58 9.67 9.53 9.63 10.8M
2022-01-24 9.65 9.65 9.42 9.59 15.2M
2022-01-21 9.70 9.70 9.60 9.65 8.5M
2022-01-20 9.51 9.79 9.51 9.73 12.7M
2022-01-19 9.52 9.55 9.40 9.50 20.7M
2022-01-18 9.55 9.64 9.54 9.56 7.5M
2022-01-17 9.53 9.70 9.47 9.50 9.0M
2022-01-14 9.54 9.61 9.42 9.50 21.2M
2022-01-13 9.06 9.55 9.06 9.52 34.4M
2022-01-12 9.18 9.32 8.90 9.00 55.2M
2022-01-11 9.64 9.66 9.15 9.15 25.9M
2022-01-10 9.17 9.71 9.07 9.64 26.3M
2022-01-07 9.60 9.64 9.06 9.33 67.5M
2022-01-06 10.08 10.10 9.60 9.65 48.7M
2022-01-05 10.52 10.70 9.93 10.10 44.2M
2022-01-03 10.90 10.90 10.50 10.50 15.1M