San Miguel Corp Pref C (SMC2C)

SMC2C
🏛️ Philippines →
76.35
Dernière Mise à Jour: 2021-09-06
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
2021-09-06 76.20 76.35 76.20 76.35 0.0M
2021-09-03 76.20 76.25 76.20 76.20 0.0M
2021-09-02 76.30 76.30 76.15 76.25 0.0M
2021-09-01 76.25 76.25 76.15 76.25 0.0M
2021-08-31 76.10 76.30 76.10 76.15 0.1M
2021-08-27 76.00 76.20 76.00 76.10 0.1M
2021-08-26 76.10 76.25 76.00 76.20 0.0M
2021-08-25 76.00 76.10 76.00 76.05 0.0M
2021-08-24 76.05 76.05 76.00 76.00 0.0M
2021-08-23 76.05 76.05 75.95 75.95 0.0M
2021-08-20 76.20 76.20 75.95 76.05 0.0M
2021-08-19 75.95 76.05 75.90 76.05 0.0M
2021-08-18 75.95 76.20 75.95 75.95 0.0M
2021-08-17 75.95 76.00 75.90 75.95 0.0M
2021-08-16 75.95 76.00 75.95 75.95 0.0M
2021-08-13 76.05 76.05 75.95 75.95 0.1M
2021-08-12 76.00 76.05 75.95 76.00 0.1M
2021-08-11 76.10 76.10 76.00 76.05 0.0M
2021-08-10 76.00 76.20 75.90 76.05 0.1M
2021-08-09 76.50 76.50 75.90 76.00 0.2M
2021-08-06 77.00 77.05 76.00 76.50 0.3M
2021-08-05 77.85 77.85 77.00 77.05 0.0M
2021-08-04 78.00 78.00 77.85 77.85 0.0M
2021-08-03 77.50 78.00 77.50 78.00 0.0M
2021-08-02 77.95 78.00 77.80 78.00 0.0M
2021-07-30 77.80 77.80 77.50 77.60 0.0M
2021-07-29 77.80 77.80 77.80 77.80 0.0M
2021-07-28 77.60 77.95 77.30 77.60 0.0M
2021-07-27 77.00 77.45 76.90 77.45 0.1M
2021-07-26 77.90 78.00 76.90 77.00 0.2M
2021-07-23 78.90 78.90 77.95 77.95 0.0M
2021-07-22 78.80 78.80 77.95 78.00 0.0M
2021-07-21 78.80 78.80 78.10 78.10 0.0M
2021-07-19 79.00 79.00 78.80 78.85 0.0M
2021-07-16 78.00 78.95 78.00 78.90 0.0M
2021-07-15 78.95 78.95 78.00 78.00 0.1M
2021-07-14 79.00 79.00 78.70 78.80 0.0M
2021-07-13 78.70 78.95 78.70 78.90 0.0M
2021-07-12 78.80 78.80 78.70 78.70 0.0M
2021-07-09 78.95 79.00 78.90 78.90 0.1M
2021-07-08 79.00 79.00 78.95 78.95 0.0M
2021-07-07 79.30 79.30 78.85 78.85 0.0M
2021-07-06 79.50 79.50 78.85 78.85 0.1M
2021-07-05 79.80 79.80 78.95 79.50 0.1M
2021-07-02 79.80 79.90 79.80 79.80 0.0M
2021-07-01 79.50 79.50 78.90 78.90 0.0M
2021-06-30 79.20 79.20 78.90 78.90 0.0M
2021-06-29 79.50 79.50 78.90 79.00 0.0M
2021-06-28 79.50 79.50 79.00 79.00 0.0M
2021-06-25 79.00 79.70 79.00 79.50 0.0M
2021-06-24 79.00 79.10 79.00 79.00 0.0M
2021-06-23 79.10 79.80 79.00 79.00 0.0M
2021-06-22 79.00 79.00 79.00 79.00 0.0M
2021-06-21 79.10 79.50 79.00 79.00 0.0M
2021-06-18 79.60 79.90 79.50 79.90 0.0M
2021-06-17 79.60 79.90 79.50 79.60 0.1M
2021-06-16 79.80 79.90 79.50 79.80 0.0M
2021-06-15 80.00 80.00 79.80 79.80 0.0M
2021-06-14 80.00 80.00 79.95 80.00 0.0M
2021-06-11 79.95 80.00 79.90 79.90 0.1M
2021-06-10 79.95 79.95 79.85 79.95 0.0M
2021-06-09 80.00 80.00 79.60 79.60 0.0M
2021-06-08 80.00 80.00 79.95 80.00 0.1M
2021-06-07 79.95 80.00 79.85 80.00 0.0M
2021-06-04 79.95 79.95 79.95 79.95 0.0M
2021-06-03 79.95 79.95 79.60 79.60 0.0M
2021-06-02 79.95 79.95 79.60 79.60 0.0M
2021-06-01 79.10 79.95 79.10 79.95 0.0M
2021-05-31 80.00 80.00 79.00 79.05 0.0M
2021-05-28 79.90 80.00 79.90 80.00 0.0M
2021-05-27 79.90 80.00 79.90 80.00 0.0M
2021-05-26 79.90 79.90 79.50 79.90 0.0M
2021-05-25 79.90 80.00 79.90 80.00 0.1M
2021-05-24 79.20 79.90 79.20 79.90 0.0M
2021-05-21 79.00 79.20 79.00 79.20 0.0M
2021-05-20 78.80 79.90 78.60 79.00 0.0M
2021-05-19 79.90 79.90 79.80 79.90 0.1M
2021-05-18 78.50 79.90 78.50 79.90 0.0M
2021-05-17 78.35 78.35 78.35 78.35 0.0M
2021-05-14 79.50 79.90 78.00 79.50 0.0M
2021-05-12 79.90 79.90 79.90 79.90 0.0M
2021-05-11 79.80 79.90 79.80 79.90 0.0M
2021-05-10 79.60 79.90 79.60 79.90 0.0M
2021-05-07 79.85 79.85 79.60 79.60 0.0M
2021-05-06 79.80 79.80 79.60 79.60 0.0M
2021-05-05 79.90 79.90 79.80 79.80 0.0M
2021-05-04 79.85 79.85 79.10 79.50 0.0M
2021-05-03 78.90 79.90 78.90 79.90 0.0M
2021-04-30 79.85 79.85 78.10 79.85 0.0M
2021-04-29 79.85 79.85 79.85 79.85 0.0M
2021-04-28 79.80 79.85 78.00 78.00 0.0M
2021-04-27 79.65 79.65 79.65 79.65 0.0M
2021-04-26 79.00 79.80 79.00 79.50 0.0M
2021-04-23 78.00 79.80 78.00 79.80 0.0M
2021-04-22 78.10 78.10 78.10 78.10 0.1M
2021-04-21 78.10 78.20 78.00 78.10 0.1M
2021-04-20 79.60 79.60 78.05 79.60 0.0M
2021-04-19 79.00 79.70 79.00 79.70 0.0M
2021-04-16 79.00 79.00 78.00 78.00 0.2M
2021-04-15 79.55 79.55 79.55 79.55 0.0M
2021-04-14 79.70 79.70 79.55 79.55 0.0M
2021-04-13 79.85 79.85 78.60 78.60 0.0M
2021-04-12 79.50 79.85 79.30 79.50 0.0M
2021-04-08 78.05 79.50 78.00 79.50 0.0M
2021-04-07 79.00 79.00 77.85 78.00 0.0M
2021-04-06 77.85 77.90 77.65 77.85 0.1M
2021-04-05 77.80 78.00 77.75 77.85 0.1M
2021-03-31 77.80 77.80 77.75 77.80 0.1M
2021-03-30 77.75 77.80 77.75 77.80 0.0M
2021-03-29 77.75 77.75 77.70 77.75 0.1M
2021-03-26 78.00 78.00 77.75 77.75 0.0M
2021-03-25 78.00 78.00 77.75 78.00 0.0M
2021-03-24 78.00 78.00 77.75 78.00 0.0M
2021-03-23 78.10 78.10 77.70 77.80 0.0M
2021-03-22 78.50 78.85 78.00 78.45 0.0M
2021-03-19 79.00 79.00 79.00 79.00 0.0M
2021-03-18 79.45 79.45 79.00 79.00 0.0M
2021-03-17 79.30 79.45 78.90 79.45 0.0M
2021-03-16 80.00 80.00 77.70 79.95 0.0M
2021-03-15 80.00 80.00 79.80 79.95 0.0M
2021-03-12 80.50 80.50 80.00 80.00 0.0M
2021-03-11 78.85 78.85 78.25 78.50 0.0M
2021-03-10 78.75 78.75 78.70 78.70 0.0M
2021-03-09 78.80 80.00 78.75 78.75 0.0M
2021-03-08 78.75 78.75 78.50 78.70 0.0M
2021-03-05 78.80 78.80 78.70 78.70 0.0M
2021-03-04 79.00 79.00 78.50 78.75 0.0M
2021-03-03 79.00 79.00 79.00 79.00 0.0M
2021-03-02 80.10 80.10 79.00 79.00 0.0M
2021-03-01 80.30 80.30 77.85 77.85 0.0M
2021-02-26 80.00 80.00 79.00 80.00 0.0M
2021-02-24 80.00 80.00 79.00 80.00 0.0M
2021-02-23 79.10 80.00 79.10 80.00 0.0M
2021-02-22 79.00 80.00 79.00 79.50 0.0M
2021-02-19 79.00 79.00 79.00 79.00 0.0M
2021-02-18 79.50 80.00 79.10 79.10 0.0M
2021-02-17 80.00 80.05 80.00 80.05 0.0M
2021-02-16 79.90 80.30 79.90 80.00 0.0M
2021-02-15 80.00 80.00 79.00 79.90 0.0M
2021-02-11 79.05 80.40 79.05 80.40 0.0M
2021-02-10 80.45 80.45 79.50 79.50 0.0M
2021-02-09 79.50 80.75 79.00 79.50 0.1M
2021-02-08 79.35 80.90 79.30 79.50 0.0M
2021-02-05 79.40 79.40 79.00 79.35 0.0M
2021-02-04 79.40 79.45 79.00 79.45 0.0M
2021-02-03 79.00 79.40 79.00 79.40 0.0M
2021-02-02 79.40 79.40 79.00 79.00 0.0M
2021-02-01 79.40 79.40 79.00 79.00 0.0M
2021-01-29 79.45 79.45 79.40 79.40 0.0M
2021-01-28 79.00 79.40 79.00 79.30 0.0M
2021-01-27 79.50 79.50 79.50 79.50 0.0M
2021-01-26 79.00 79.30 79.00 79.30 0.0M
2021-01-25 79.50 79.50 79.00 79.30 0.0M
2021-01-22 78.80 79.50 78.80 79.50 0.0M
2021-01-21 78.90 79.00 78.60 78.80 0.0M
2021-01-20 78.50 78.90 78.50 78.90 0.0M
2021-01-19 78.00 78.60 78.00 78.00 0.0M
2021-01-18 78.60 78.60 78.00 78.00 0.0M
2021-01-15 78.90 78.90 78.50 78.50 0.0M
2021-01-14 78.90 78.90 78.00 78.00 0.1M
2021-01-13 78.20 78.20 78.20 78.20 0.0M
2021-01-12 78.00 78.85 77.80 78.85 0.1M
2021-01-11 78.00 78.85 77.80 78.50 0.1M
2021-01-08 78.50 78.85 78.00 78.85 0.0M
2021-01-07 78.75 78.85 78.00 78.05 0.0M
2021-01-06 77.90 78.75 77.90 78.75 0.0M
2021-01-05 78.75 78.75 77.85 77.85 0.0M
2021-01-04 78.25 78.50 78.00 78.50 0.0M