ACE Enexor Inc (ENEX)

ENEX
🏛️ Philippines →
3.79
Dernière Mise à Jour: 2025-09-30
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 13.32 14.28 13.32 14.04 0.5M
2022-12-28 13.24 13.28 13.02 13.24 0.0M
2022-12-27 12.88 13.28 12.88 13.24 0.1M
2022-12-23 13.12 13.32 12.82 12.88 0.2M
2022-12-22 13.10 13.36 13.10 13.20 0.0M
2022-12-21 12.90 13.20 12.82 13.10 0.1M
2022-12-20 13.00 13.36 12.90 13.00 0.1M
2022-12-19 13.82 13.98 13.00 13.00 0.3M
2022-12-16 14.10 14.10 13.68 13.72 0.4M
2022-12-15 14.22 14.40 14.12 14.20 0.1M
2022-12-14 14.40 14.68 14.20 14.24 0.2M
2022-12-13 15.40 15.40 13.60 14.20 0.6M
2022-12-12 15.96 15.96 15.40 15.40 0.2M
2022-12-09 16.00 16.00 15.50 15.64 0.3M
2022-12-07 14.78 15.80 14.78 15.80 1.9M
2022-12-06 14.90 14.90 14.66 14.78 0.1M
2022-12-05 15.00 15.08 14.64 14.90 0.2M
2022-12-02 15.00 15.20 14.70 14.80 0.4M
2022-12-01 14.30 15.00 14.04 14.98 0.3M
2022-11-29 14.60 14.60 14.36 14.36 0.2M
2022-11-28 15.10 15.10 14.66 14.70 0.3M
2022-11-25 14.90 15.08 14.72 14.90 0.2M
2022-11-24 14.98 15.20 14.60 14.90 0.2M
2022-11-23 15.30 15.30 14.30 14.80 0.7M
2022-11-22 15.30 15.40 14.50 15.14 0.5M
2022-11-21 15.00 15.40 14.30 15.18 0.4M
2022-11-18 14.80 15.20 14.30 15.00 0.6M
2022-11-17 13.76 14.90 13.76 14.80 1.3M
2022-11-16 12.54 13.88 12.50 13.60 1.0M
2022-11-15 12.42 12.82 12.38 12.82 0.1M
2022-11-14 12.88 12.94 12.42 12.42 0.1M
2022-11-11 12.86 12.88 12.48 12.52 0.1M
2022-11-10 13.10 13.10 12.90 12.90 0.0M
2022-11-09 12.56 13.06 12.56 12.88 0.0M
2022-11-08 12.80 13.28 12.80 12.82 0.0M
2022-11-07 12.70 12.78 12.60 12.78 0.0M
2022-11-04 12.88 12.88 12.52 12.80 0.0M
2022-11-03 12.52 12.98 12.50 12.56 0.0M
2022-11-02 12.54 13.00 12.54 12.90 0.0M
2022-10-28 12.80 13.00 12.62 12.62 0.0M
2022-10-27 12.60 13.30 12.60 13.00 0.0M
2022-10-26 13.00 13.00 12.54 12.74 0.1M
2022-10-25 13.32 13.32 13.00 13.00 0.0M
2022-10-24 12.92 13.36 12.92 13.10 0.1M
2022-10-21 13.20 13.20 12.78 12.92 0.1M
2022-10-20 13.98 13.98 13.26 13.26 0.2M
2022-10-19 14.02 14.36 13.70 13.98 0.2M
2022-10-18 13.00 13.94 12.90 13.90 0.3M
2022-10-17 13.00 13.20 12.40 13.10 0.0M
2022-10-14 12.60 12.90 12.30 12.88 0.1M
2022-10-13 12.78 12.78 12.30 12.60 0.0M
2022-10-12 12.92 12.92 12.50 12.78 0.0M
2022-10-11 12.34 13.18 12.20 12.40 0.0M
2022-10-10 12.80 13.28 12.26 12.48 0.0M
2022-10-07 13.34 13.46 13.28 13.28 0.0M
2022-10-06 12.70 13.38 12.70 13.34 0.1M
2022-10-05 12.40 12.88 12.40 12.80 0.1M
2022-10-04 11.46 12.40 11.46 12.30 0.0M
2022-10-03 11.50 11.70 11.20 11.30 0.1M
2022-09-30 12.38 12.38 11.70 11.70 0.2M
2022-09-29 12.02 12.44 12.02 12.40 0.1M
2022-09-28 12.08 12.40 11.50 11.50 0.2M
2022-09-27 13.08 13.08 11.76 12.06 0.3M
2022-09-26 13.06 13.54 13.00 13.40 0.1M
2022-09-23 13.06 13.54 13.00 13.40 0.1M
2022-09-22 14.04 14.04 12.88 13.06 0.6M
2022-09-21 16.48 16.48 14.08 14.12 0.8M
2022-09-20 15.90 16.90 15.90 16.02 0.3M
2022-09-19 16.20 16.48 15.82 16.10 0.3M
2022-09-16 16.50 16.72 16.24 16.54 0.1M
2022-09-15 16.22 17.08 16.14 16.72 0.4M
2022-09-14 16.80 16.90 16.08 16.22 0.9M
2022-09-13 17.80 18.10 17.10 17.40 0.4M
2022-09-12 17.22 17.76 17.20 17.74 0.2M
2022-09-09 18.10 18.50 17.12 17.20 0.7M
2022-09-08 18.24 18.98 18.00 18.00 0.3M
2022-09-07 19.36 19.36 18.04 18.04 0.7M
2022-09-06 18.50 19.50 18.50 19.30 0.5M
2022-09-05 18.48 18.68 18.04 18.48 0.2M
2022-09-02 18.46 18.78 17.84 18.48 0.3M
2022-09-01 17.18 18.48 17.18 18.46 1.1M
2022-08-31 16.30 17.18 16.30 17.18 0.4M
2022-08-30 16.90 16.90 16.18 16.30 0.1M
2022-08-26 16.14 17.04 16.14 16.94 0.4M
2022-08-25 17.02 17.40 16.06 16.06 0.6M
2022-08-24 15.60 16.98 15.60 16.88 0.6M
2022-08-23 15.74 15.74 15.52 15.54 0.2M
2022-08-22 16.36 16.36 15.72 15.78 0.2M
2022-08-19 16.22 16.66 16.20 16.30 0.1M
2022-08-18 16.20 16.48 16.20 16.40 0.2M
2022-08-17 15.96 16.20 15.70 16.20 0.4M
2022-08-16 16.26 16.40 15.54 15.58 0.6M
2022-08-15 16.98 17.20 16.00 16.20 0.8M
2022-08-12 16.50 17.50 16.50 16.96 0.6M
2022-08-11 16.60 16.98 16.38 16.50 0.2M
2022-08-10 16.30 16.88 16.30 16.60 0.4M
2022-08-09 15.70 16.50 15.70 16.20 0.4M
2022-08-08 15.96 16.08 15.30 15.60 0.5M
2022-08-05 15.64 16.00 15.16 15.98 0.6M
2022-08-04 14.00 15.78 13.98 15.62 1.5M
2022-08-03 14.00 14.00 13.82 13.98 0.2M
2022-08-02 13.86 14.00 13.70 13.98 0.1M
2022-08-01 14.00 14.20 13.70 13.72 0.1M
2022-07-29 13.88 14.20 13.88 14.00 0.2M
2022-07-28 14.18 14.20 13.58 13.88 0.2M
2022-07-27 14.08 14.48 14.02 14.06 0.6M
2022-07-26 12.80 14.00 12.58 14.00 0.8M
2022-07-25 12.22 12.50 12.04 12.50 0.2M
2022-07-22 12.34 12.78 12.18 12.20 0.1M
2022-07-21 12.52 12.78 12.04 12.32 0.4M
2022-07-20 12.88 13.10 12.42 12.52 0.4M
2022-07-19 12.76 13.30 12.76 12.88 0.1M
2022-07-18 13.30 13.30 12.50 12.76 0.3M
2022-07-15 13.20 13.90 13.00 13.30 0.3M
2022-07-14 14.06 14.06 13.00 13.30 0.4M
2022-07-13 14.40 14.52 13.30 14.00 0.4M
2022-07-12 13.88 14.48 13.80 14.36 0.5M
2022-07-11 13.48 14.58 13.20 13.80 1.5M
2022-07-08 11.86 13.30 11.86 13.30 1.0M
2022-07-07 12.28 12.48 11.50 11.86 0.5M
2022-07-06 11.08 11.98 11.08 11.98 0.5M
2022-07-05 10.28 11.00 10.28 10.94 0.2M
2022-07-04 11.88 12.80 10.02 10.16 1.6M
2022-07-01 10.00 11.68 9.90 11.60 0.9M
2022-06-30 9.88 10.46 9.50 9.90 1.0M
2022-06-29 8.30 9.77 8.30 9.68 1.1M
2022-06-28 8.03 8.37 8.03 8.30 0.3M
2022-06-27 8.00 8.00 7.80 8.00 0.2M
2022-06-24 7.90 7.97 7.90 7.97 0.0M
2022-06-23 8.10 8.10 7.65 7.94 0.1M
2022-06-22 8.40 8.40 8.00 8.10 0.1M
2022-06-21 8.00 8.40 8.00 8.24 0.2M
2022-06-20 8.30 8.30 7.63 8.00 0.1M
2022-06-17 8.30 8.30 7.70 8.00 0.3M
2022-06-16 8.65 8.65 8.30 8.40 0.2M
2022-06-15 9.00 9.00 8.70 8.70 0.2M
2022-06-14 9.25 9.30 9.00 9.00 0.4M
2022-06-13 9.95 9.95 9.20 9.23 0.3M
2022-06-10 10.42 10.42 9.95 10.10 0.2M
2022-06-09 10.00 10.80 10.00 10.40 0.5M
2022-06-08 9.78 9.94 9.70 9.94 0.4M
2022-06-07 10.34 10.58 9.00 9.61 0.7M
2022-06-06 12.50 12.50 10.04 10.36 1.9M
2022-06-03 12.50 12.90 12.30 12.74 0.1M
2022-06-02 12.42 12.60 12.32 12.60 0.0M
2022-06-01 12.60 12.62 12.40 12.58 0.1M
2022-05-31 12.60 13.00 12.50 12.60 0.2M
2022-05-30 12.84 12.90 12.50 12.80 0.4M
2022-05-27 13.20 13.36 12.70 13.00 0.1M
2022-05-26 13.50 13.50 13.16 13.34 0.0M
2022-05-25 13.10 13.50 13.02 13.50 0.0M
2022-05-24 13.10 13.48 13.10 13.12 0.0M
2022-05-23 13.68 13.68 13.00 13.00 0.2M
2022-05-20 13.10 13.68 13.00 13.68 0.2M
2022-05-19 12.88 13.20 12.80 13.06 0.0M
2022-05-18 13.46 13.96 12.60 12.88 0.4M
2022-05-17 13.28 13.58 13.10 13.44 0.0M
2022-05-16 13.38 13.70 12.60 13.30 0.3M
2022-05-13 13.48 14.20 13.24 13.30 0.1M
2022-05-12 13.98 13.98 13.00 13.02 0.4M
2022-05-11 13.62 14.98 13.62 14.48 0.1M
2022-05-10 14.68 14.68 13.12 14.00 0.6M
2022-05-06 15.50 15.60 14.80 15.00 1.0M
2022-05-05 16.54 17.00 16.00 16.00 0.2M
2022-05-04 16.94 16.94 16.50 16.54 0.0M
2022-05-02 16.80 17.20 16.50 16.94 0.1M
2022-04-29 17.10 17.44 16.80 17.00 0.1M
2022-04-28 17.00 17.20 16.58 17.00 0.2M
2022-04-27 17.40 17.48 16.82 17.26 0.2M
2022-04-26 16.50 17.38 16.50 17.28 0.4M
2022-04-25 16.86 16.86 16.30 16.40 0.0M
2022-04-22 16.18 16.98 16.00 16.88 0.3M
2022-04-21 16.08 16.20 16.00 16.20 0.1M
2022-04-20 16.20 16.50 16.06 16.08 0.0M
2022-04-19 16.20 16.38 16.08 16.08 0.1M
2022-04-18 16.42 16.42 16.20 16.40 0.0M
2022-04-13 16.50 16.50 16.02 16.40 0.1M
2022-04-12 16.84 16.84 16.40 16.58 0.0M
2022-04-11 16.60 16.60 16.06 16.60 0.0M
2022-04-08 16.86 17.50 16.42 16.58 0.1M
2022-04-07 16.86 16.86 16.50 16.50 0.1M
2022-04-06 16.98 16.98 16.38 16.66 0.0M
2022-04-05 16.80 16.98 16.30 16.60 0.1M
2022-04-04 16.50 17.02 16.50 16.80 0.0M
2022-04-01 17.70 17.70 16.80 16.80 0.3M
2022-03-31 17.38 17.60 17.28 17.40 0.1M
2022-03-30 16.80 17.28 16.20 17.28 0.2M
2022-03-29 17.40 17.40 15.50 16.50 0.2M
2022-03-28 17.44 17.80 17.44 17.50 0.1M
2022-03-25 16.60 17.32 16.50 17.14 0.3M
2022-03-24 17.30 17.30 15.60 16.10 0.8M
2022-03-23 20.00 20.00 17.40 17.60 2.4M
2022-03-22 22.50 23.35 20.80 21.00 0.8M
2022-03-21 23.50 23.70 21.95 22.95 0.1M
2022-03-18 22.95 24.00 22.05 23.50 0.6M
2022-03-17 21.70 22.40 21.30 21.70 0.3M
2022-03-16 21.50 21.90 20.90 20.90 0.1M
2022-03-15 21.55 22.25 20.00 21.00 0.4M
2022-03-14 23.80 24.50 21.10 22.95 0.7M
2022-03-11 25.90 25.90 23.15 24.00 1.3M
2022-03-10 26.50 27.20 25.20 26.10 0.3M
2022-03-09 26.30 27.30 25.20 26.50 0.3M
2022-03-08 28.85 28.85 25.50 26.30 0.4M
2022-03-07 28.00 28.70 26.95 28.35 0.8M
2022-03-04 28.00 28.95 27.00 27.85 0.7M
2022-03-03 25.65 28.00 25.65 28.00 0.8M
2022-03-02 25.75 26.40 25.15 25.15 0.3M
2022-03-01 25.00 25.95 25.00 25.75 0.1M
2022-02-28 25.95 25.95 25.00 25.25 0.2M
2022-02-24 26.25 27.00 24.80 25.40 0.7M
2022-02-23 26.00 26.40 25.65 26.25 0.2M
2022-02-22 27.50 27.50 25.85 26.45 0.6M
2022-02-21 28.00 28.00 26.45 27.05 0.3M
2022-02-18 28.20 28.80 27.30 28.40 0.2M
2022-02-17 28.40 29.35 27.50 28.60 0.2M
2022-02-16 26.50 28.90 26.15 27.70 0.8M
2022-02-15 29.00 29.40 25.65 27.90 1.2M
2022-02-14 29.00 30.00 28.20 29.40 0.4M
2022-02-11 31.70 33.00 28.80 29.05 1.4M
2022-02-10 34.45 36.20 32.40 32.40 1.3M
2022-02-09 34.00 35.20 33.30 34.60 0.4M
2022-02-08 35.40 36.45 34.00 34.00 0.3M
2022-02-07 36.80 36.80 34.00 35.40 0.4M
2022-02-04 35.50 37.00 35.50 36.80 1.2M
2022-02-03 33.00 35.50 33.00 35.50 1.8M
2022-02-02 31.20 32.40 30.20 32.40 1.2M
2022-01-31 30.50 31.55 30.20 31.20 0.4M
2022-01-28 31.25 32.00 29.70 31.85 0.7M
2022-01-27 32.10 32.50 30.50 31.25 1.0M
2022-01-26 33.50 33.60 32.05 33.30 0.2M
2022-01-25 31.70 33.60 31.70 33.45 0.1M
2022-01-24 33.85 34.20 32.50 32.50 0.2M
2022-01-21 33.95 34.50 32.65 33.90 0.3M
2022-01-20 32.50 34.25 31.70 33.95 0.5M
2022-01-19 31.60 33.15 31.50 32.40 0.9M
2022-01-18 33.55 33.55 32.00 32.15 0.2M
2022-01-17 33.60 33.80 31.50 33.35 0.4M
2022-01-14 33.35 34.20 32.90 33.80 0.5M
2022-01-13 31.40 34.00 30.55 33.30 0.7M
2022-01-12 31.55 33.25 29.65 31.40 2.0M
2022-01-11 41.80 41.80 31.25 31.25 3.7M