Aboitiz Equity Ventures Inc (AEV)

AEV
🏛️ 필리핀 →
30.95
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 57.90 57.90 54.45 54.45 1.8M
2021-12-29 59.45 59.45 57.65 58.30 1.6M
2021-12-28 58.05 59.85 57.10 59.05 1.1M
2021-12-27 56.55 58.15 56.50 58.05 0.7M
2021-12-24 58.10 58.15 56.50 56.50 0.3M
2021-12-23 57.20 58.25 57.05 58.05 1.3M
2021-12-22 55.70 57.40 55.70 57.20 0.5M
2021-12-21 56.25 56.70 55.80 56.25 0.6M
2021-12-20 55.60 56.40 55.25 56.30 1.2M
2021-12-17 56.30 57.75 55.60 55.60 2.3M
2021-12-16 55.55 58.00 55.55 56.30 1.8M
2021-12-15 58.10 58.35 55.10 57.50 2.8M
2021-12-14 58.35 58.45 57.70 58.40 2.7M
2021-12-13 57.50 58.50 56.50 58.40 1.5M
2021-12-10 55.40 58.55 54.90 57.90 3.2M
2021-12-09 52.15 56.05 52.15 55.40 2.7M
2021-12-07 53.20 53.50 52.35 53.50 1.0M
2021-12-06 51.40 53.25 50.55 53.20 2.5M
2021-12-03 51.00 51.50 50.30 51.45 3.2M
2021-12-02 48.60 53.40 48.35 50.30 2.9M
2021-12-01 49.40 49.85 47.80 48.50 2.9M
2021-11-29 50.25 51.45 49.10 49.10 5.6M
2021-11-26 51.70 52.00 50.35 52.00 0.9M
2021-11-25 51.50 54.20 51.20 51.50 1.6M
2021-11-24 51.40 52.00 51.00 52.00 0.8M
2021-11-23 50.00 52.00 50.00 51.40 1.0M
2021-11-22 50.80 50.90 49.50 50.90 1.7M
2021-11-19 51.30 51.50 48.90 50.80 1.4M
2021-11-18 51.00 51.35 50.60 51.25 2.5M
2021-11-17 51.00 51.00 50.05 51.00 1.3M
2021-11-16 50.65 51.00 49.35 51.00 1.4M
2021-11-15 51.10 51.10 50.05 51.00 1.1M
2021-11-12 51.30 51.30 50.20 51.10 0.7M
2021-11-11 51.75 51.75 50.65 51.30 1.1M
2021-11-10 51.85 52.00 50.75 52.00 1.2M
2021-11-09 51.50 51.95 51.10 51.10 1.0M
2021-11-08 51.45 51.60 51.25 51.45 1.4M
2021-11-05 51.65 51.65 50.65 51.45 14.3M
2021-11-04 50.60 51.50 50.50 51.00 1.4M
2021-11-03 50.00 50.60 50.00 50.35 1.3M
2021-11-02 48.25 50.45 47.80 49.70 3.8M
2021-10-29 48.25 49.50 47.80 48.40 2.0M
2021-10-28 48.65 49.40 48.05 48.20 1.4M
2021-10-27 49.30 49.30 48.25 48.65 1.3M
2021-10-26 50.60 50.60 49.30 49.30 1.1M
2021-10-25 51.40 51.40 49.60 50.60 0.7M
2021-10-22 52.00 52.00 50.25 51.30 0.9M
2021-10-21 49.60 52.25 49.60 52.20 2.7M
2021-10-20 49.90 50.30 49.30 49.50 1.9M
2021-10-19 48.60 49.85 48.60 49.85 0.9M
2021-10-18 48.50 48.95 48.00 48.50 1.1M
2021-10-15 47.35 48.60 47.35 48.45 0.6M
2021-10-14 47.85 48.10 47.20 47.35 4.7M
2021-10-13 46.95 48.15 46.95 47.00 5.1M
2021-10-12 47.75 48.40 46.95 46.95 1.5M
2021-10-11 46.75 47.95 46.75 47.75 0.7M
2021-10-08 47.25 48.45 46.70 46.70 2.1M
2021-10-07 49.00 49.85 46.75 46.75 1.0M
2021-10-06 50.10 50.35 49.00 49.00 0.8M
2021-10-05 49.65 50.20 48.95 50.15 1.8M
2021-10-04 49.00 51.00 48.80 49.00 2.0M
2021-10-01 50.00 50.00 48.50 49.00 1.5M
2021-09-30 48.70 51.10 48.60 48.60 4.6M
2021-09-29 48.40 49.90 46.00 49.90 1.5M
2021-09-28 54.05 54.05 47.50 47.50 3.9M
2021-09-27 52.15 54.05 52.15 53.10 1.0M
2021-09-24 53.40 53.50 52.00 52.00 1.1M
2021-09-23 52.45 53.65 52.45 53.15 1.0M
2021-09-22 54.00 54.00 51.80 53.95 1.8M
2021-09-21 49.00 54.20 48.55 54.20 7.3M
2021-09-20 49.50 50.55 47.90 50.55 4.4M
2021-09-17 47.35 50.00 46.05 50.00 3.8M
2021-09-16 44.75 47.30 44.75 47.10 1.9M
2021-09-15 45.20 46.00 44.20 44.75 1.7M
2021-09-14 45.85 46.00 45.10 45.10 1.0M
2021-09-13 46.00 46.00 44.50 45.85 0.8M
2021-09-10 44.10 46.00 44.10 46.00 2.1M
2021-09-09 44.35 44.80 44.00 44.80 0.4M
2021-09-08 44.50 44.65 43.80 44.50 1.5M
2021-09-07 44.85 44.85 44.20 44.50 0.5M
2021-09-06 44.90 44.95 44.05 44.95 0.6M
2021-09-03 44.00 44.90 44.00 44.90 1.0M
2021-09-02 43.95 44.40 43.90 44.00 1.4M
2021-09-01 42.90 44.10 42.55 43.75 1.5M
2021-08-31 40.90 43.05 40.30 43.05 3.8M
2021-08-27 41.00 41.80 40.30 40.30 0.5M
2021-08-26 41.60 42.00 41.30 42.00 1.1M
2021-08-25 40.60 41.50 40.05 41.50 0.5M
2021-08-24 40.00 40.60 39.75 40.40 0.4M
2021-08-23 40.50 40.80 39.55 39.55 0.3M
2021-08-20 41.25 41.25 40.10 40.40 0.4M
2021-08-19 40.00 41.30 39.35 41.30 1.3M
2021-08-18 39.75 39.80 39.40 39.75 0.9M
2021-08-17 39.00 39.75 39.00 39.65 0.4M
2021-08-16 37.90 39.00 37.90 39.00 2.1M
2021-08-13 39.30 39.90 37.00 37.00 1.1M
2021-08-12 39.95 39.95 39.25 39.25 0.3M
2021-08-11 40.20 40.85 39.85 40.00 1.1M
2021-08-10 40.20 40.90 40.00 40.20 0.3M
2021-08-09 40.50 41.00 40.00 40.00 0.4M
2021-08-06 40.20 40.55 40.05 40.55 0.6M
2021-08-05 40.00 40.35 39.50 40.05 0.6M
2021-08-04 39.55 40.00 39.55 39.95 0.5M
2021-08-03 38.50 39.50 38.30 39.50 11.6M
2021-08-02 37.65 38.50 37.60 38.50 1.1M
2021-07-30 39.90 39.90 37.60 37.60 1.3M
2021-07-29 39.80 40.20 39.50 39.50 0.7M
2021-07-28 40.00 40.00 39.05 40.00 1.3M
2021-07-27 39.00 40.10 38.70 39.95 1.1M
2021-07-26 39.65 39.65 38.65 39.00 0.8M
2021-07-23 39.60 39.70 38.25 39.70 0.9M
2021-07-22 38.10 39.70 38.00 39.00 0.9M
2021-07-21 39.65 39.65 38.00 38.00 0.9M
2021-07-19 40.10 40.10 39.10 39.60 0.8M
2021-07-16 40.00 40.95 40.00 40.60 0.5M
2021-07-15 41.30 41.30 40.00 40.00 2.0M
2021-07-14 41.80 41.80 41.05 41.30 1.6M
2021-07-13 41.35 41.80 41.35 41.75 0.5M
2021-07-12 41.50 41.90 40.60 41.75 0.2M
2021-07-09 42.00 42.00 40.40 41.50 1.7M
2021-07-08 41.85 42.20 41.85 42.20 0.3M
2021-07-07 42.30 42.30 41.50 41.85 0.5M
2021-07-06 42.50 42.55 42.05 42.05 0.9M
2021-07-05 42.55 42.80 42.20 42.30 0.6M
2021-07-02 42.80 42.80 42.35 42.55 0.4M
2021-07-01 42.80 42.85 42.20 42.50 0.3M
2021-06-30 42.40 42.95 42.15 42.15 0.8M
2021-06-29 42.85 42.85 42.30 42.30 0.6M
2021-06-28 42.30 42.90 42.30 42.90 0.6M
2021-06-25 42.10 43.00 42.10 43.00 0.4M
2021-06-24 42.25 42.65 42.05 42.30 0.7M
2021-06-23 42.25 42.75 42.25 42.30 1.6M
2021-06-22 42.20 42.95 42.20 42.50 1.2M
2021-06-21 42.35 42.35 42.05 42.20 1.5M
2021-06-18 42.60 42.65 42.25 42.50 1.7M
2021-06-17 43.00 43.05 42.60 42.65 0.9M
2021-06-16 43.50 43.55 42.60 42.90 0.8M
2021-06-15 42.05 43.70 42.00 43.70 1.8M
2021-06-14 41.25 42.40 41.10 42.25 0.5M
2021-06-11 40.90 41.00 40.75 41.00 0.8M
2021-06-10 40.90 41.00 40.50 40.85 0.9M
2021-06-09 39.80 41.25 39.50 40.15 2.9M
2021-06-08 39.30 40.10 39.30 39.80 1.5M
2021-06-07 38.65 39.45 38.65 39.20 0.4M
2021-06-04 39.40 39.40 38.65 38.65 0.6M
2021-06-03 39.70 40.00 38.75 38.75 1.1M
2021-06-02 39.00 40.10 38.95 39.70 0.8M
2021-06-01 40.00 40.00 38.75 38.95 0.7M
2021-05-31 39.90 40.35 39.00 40.35 1.2M
2021-05-28 38.90 40.90 38.65 40.00 3.2M
2021-05-27 36.00 40.00 35.95 40.00 5.8M
2021-05-26 35.10 36.50 35.00 35.95 1.6M
2021-05-25 34.90 35.00 34.60 35.00 0.9M
2021-05-24 34.60 34.95 34.20 34.90 0.7M
2021-05-21 34.85 35.00 34.50 34.75 0.4M
2021-05-20 35.00 35.15 34.50 34.50 1.1M
2021-05-19 34.85 35.15 34.65 35.00 0.3M
2021-05-18 34.75 35.25 34.60 34.85 0.6M
2021-05-17 35.45 35.45 34.50 34.70 0.9M
2021-05-14 35.25 35.80 34.00 35.80 1.5M
2021-05-12 35.90 35.90 34.80 35.00 0.5M
2021-05-11 34.90 36.10 34.55 35.95 1.6M
2021-05-10 35.00 35.25 34.85 34.90 0.7M
2021-05-07 35.05 35.30 34.40 34.40 1.5M
2021-05-06 35.50 35.80 34.70 34.70 1.1M
2021-05-05 35.65 36.20 35.30 35.30 0.7M
2021-05-04 35.80 36.25 35.60 35.75 0.7M
2021-05-03 36.45 36.45 35.75 35.75 0.7M
2021-04-30 36.40 36.55 35.50 35.50 1.6M
2021-04-29 35.65 36.75 35.65 36.25 2.6M
2021-04-28 34.80 35.40 34.80 35.35 3.6M
2021-04-27 34.15 34.85 34.00 34.00 1.6M
2021-04-26 34.80 35.10 34.05 34.05 1.0M
2021-04-23 34.50 34.80 34.50 34.80 1.1M
2021-04-22 34.55 35.00 34.00 34.80 1.1M
2021-04-21 35.50 35.65 34.50 34.50 1.6M
2021-04-20 34.80 35.35 34.75 35.30 0.3M
2021-04-19 35.70 35.70 34.65 34.70 0.7M
2021-04-16 35.50 35.85 35.00 35.00 0.9M
2021-04-15 35.80 35.80 35.20 35.75 1.6M
2021-04-14 35.45 35.80 34.85 35.80 1.0M
2021-04-13 35.10 35.90 34.70 35.40 1.2M
2021-04-12 36.20 36.30 35.00 35.00 1.9M
2021-04-08 36.25 36.35 35.50 35.50 1.0M
2021-04-07 36.35 36.40 35.60 36.25 1.3M
2021-04-06 35.60 36.25 35.55 36.10 1.6M
2021-04-05 35.20 35.55 34.50 35.50 1.5M
2021-03-31 36.00 36.00 34.50 34.50 3.0M
2021-03-30 36.40 36.40 35.10 35.30 2.4M
2021-03-29 35.00 36.40 35.00 36.35 1.2M
2021-03-26 35.75 36.05 35.40 35.55 1.3M
2021-03-25 35.50 36.10 35.05 35.05 2.7M
2021-03-24 35.75 36.50 34.70 35.00 2.7M
2021-03-23 36.25 37.20 35.65 35.65 2.9M
2021-03-22 36.00 37.00 35.70 37.00 1.0M
2021-03-19 37.30 37.30 36.05 36.05 2.8M
2021-03-18 36.50 37.30 36.45 37.25 2.0M
2021-03-17 36.25 36.95 36.05 36.10 2.7M
2021-03-16 38.15 38.20 35.60 35.60 4.0M
2021-03-15 39.04 39.48 36.70 36.89 2.4M
2021-03-12 39.87 40.40 38.45 38.55 1.6M
2021-03-11 41.50 41.55 40.00 40.00 1.5M
2021-03-10 41.05 42.00 40.85 42.00 0.9M
2021-03-09 42.75 42.75 40.85 41.00 1.0M
2021-03-08 42.75 42.75 41.20 42.00 0.7M
2021-03-05 42.60 43.20 42.05 42.75 1.1M
2021-03-04 42.90 42.90 42.10 42.60 0.5M
2021-03-03 42.95 43.20 42.30 42.90 0.8M
2021-03-02 42.85 43.20 42.10 42.55 0.7M
2021-03-01 42.20 43.10 42.00 42.00 0.9M
2021-02-26 43.45 43.45 42.15 42.15 3.0M
2021-02-24 43.55 43.55 42.50 43.45 0.7M
2021-02-23 43.05 43.80 42.25 43.80 0.7M
2021-02-22 43.50 43.50 42.55 43.05 0.5M
2021-02-19 42.00 43.60 42.00 43.60 1.6M
2021-02-18 43.00 43.75 42.00 42.00 1.0M
2021-02-17 42.85 43.95 42.85 43.85 0.3M
2021-02-16 42.30 44.00 42.30 44.00 1.8M
2021-02-15 43.05 43.15 42.10 42.30 0.9M
2021-02-11 44.15 44.15 43.15 43.15 1.1M
2021-02-10 43.20 44.60 43.15 43.15 1.4M
2021-02-09 44.00 44.45 43.00 43.15 1.2M
2021-02-08 44.75 44.75 43.65 44.00 0.9M
2021-02-05 43.45 44.80 42.55 44.80 1.0M
2021-02-04 42.20 43.50 42.00 43.50 0.9M
2021-02-03 42.50 43.25 41.25 42.20 0.8M
2021-02-02 41.50 43.00 41.50 42.50 0.9M
2021-02-01 40.05 41.80 40.00 40.80 2.5M
2021-01-29 42.50 42.90 39.50 39.80 4.0M
2021-01-28 42.95 43.50 42.10 42.10 1.3M
2021-01-27 43.80 43.80 42.35 43.00 1.4M
2021-01-26 43.40 43.55 43.20 43.55 0.9M
2021-01-25 43.40 43.45 43.30 43.40 1.4M
2021-01-22 44.80 44.80 43.25 43.45 1.5M
2021-01-21 45.00 45.85 44.40 44.40 0.9M
2021-01-20 46.05 46.05 44.50 44.50 2.0M
2021-01-19 45.50 46.00 44.80 44.85 2.5M
2021-01-18 47.00 47.00 45.35 45.50 0.9M
2021-01-15 47.35 47.35 46.15 46.35 0.9M
2021-01-14 46.05 47.45 46.05 46.60 1.7M
2021-01-13 47.00 47.05 46.10 46.50 1.3M
2021-01-12 47.50 47.50 47.00 47.00 0.3M
2021-01-11 47.55 48.20 47.45 47.50 1.3M
2021-01-08 47.55 47.65 46.55 47.50 0.9M
2021-01-07 47.30 47.70 46.90 47.60 1.0M
2021-01-06 47.45 47.45 45.60 46.70 0.8M
2021-01-05 46.70 47.50 46.50 47.50 0.8M
2021-01-04 46.55 47.35 46.55 46.70 0.9M