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
2023-12-29 50.00 50.10 44.60 44.60 0.9M
2023-12-28 49.30 50.00 49.30 50.00 0.4M
2023-12-27 50.15 50.95 49.30 49.30 0.3M
2023-12-22 49.10 50.30 49.10 50.15 1.2M
2023-12-21 49.55 49.75 49.00 49.00 0.4M
2023-12-20 49.40 50.15 49.10 49.20 0.6M
2023-12-19 49.10 50.00 49.10 49.10 0.5M
2023-12-18 50.00 50.60 49.10 49.10 0.7M
2023-12-15 48.70 50.05 48.30 50.00 1.6M
2023-12-14 48.90 50.00 48.25 50.00 0.7M
2023-12-13 47.75 48.85 47.75 48.75 0.3M
2023-12-12 47.15 48.75 47.15 48.75 0.2M
2023-12-11 48.10 48.30 46.90 47.95 0.5M
2023-12-07 48.60 48.60 48.10 48.10 0.3M
2023-12-06 48.90 49.00 47.90 49.00 0.7M
2023-12-05 47.90 49.00 46.80 49.00 0.7M
2023-12-04 47.50 47.90 46.80 47.90 0.2M
2023-12-01 46.80 47.70 46.80 47.00 0.5M
2023-11-30 47.85 48.10 46.80 46.80 4.9M
2023-11-29 47.85 48.10 47.85 48.00 0.4M
2023-11-28 48.70 48.70 47.85 47.85 0.3M
2023-11-24 48.60 48.70 48.30 48.65 0.3M
2023-11-23 48.70 48.70 47.80 48.30 0.6M
2023-11-22 48.60 48.70 48.00 48.70 0.1M
2023-11-21 48.00 48.65 47.25 48.65 0.3M
2023-11-20 47.50 47.95 47.25 47.25 0.2M
2023-11-17 48.00 48.00 47.20 47.20 0.4M
2023-11-16 48.50 48.50 47.80 48.00 1.6M
2023-11-15 47.45 48.70 47.45 47.75 0.8M
2023-11-14 48.45 48.50 47.20 48.10 0.7M
2023-11-13 49.25 49.25 48.25 48.45 0.1M
2023-11-10 48.80 48.95 48.20 48.90 0.8M
2023-11-09 47.55 48.80 47.30 48.80 0.6M
2023-11-08 46.90 47.60 46.50 47.60 0.5M
2023-11-07 46.05 46.95 45.80 46.95 0.3M
2023-11-06 45.70 46.70 45.65 46.05 0.6M
2023-11-03 45.80 46.85 45.55 45.70 1.1M
2023-10-31 46.40 46.40 45.55 45.80 1.5M
2023-10-27 46.10 47.00 46.10 46.40 0.5M
2023-10-26 47.50 47.50 46.50 47.30 0.1M
2023-10-25 48.10 48.10 46.80 47.40 1.5M
2023-10-24 47.95 47.95 47.30 47.30 1.0M
2023-10-23 48.15 48.15 47.00 47.40 0.4M
2023-10-20 49.15 49.50 48.10 48.10 0.5M
2023-10-19 49.85 49.85 49.10 49.10 0.8M
2023-10-18 49.75 49.95 49.20 49.50 0.4M
2023-10-17 49.70 50.00 49.60 49.75 0.8M
2023-10-16 49.70 49.80 49.30 49.70 0.4M
2023-10-13 49.40 50.00 49.40 49.70 0.3M
2023-10-12 49.50 49.90 49.20 49.55 0.6M
2023-10-11 48.90 50.20 48.90 49.35 0.7M
2023-10-10 49.00 49.50 48.80 49.50 0.4M
2023-10-09 48.65 49.35 48.65 49.00 0.1M
2023-10-06 49.30 49.95 48.75 49.40 1.1M
2023-10-05 49.25 49.80 49.15 49.30 1.5M
2023-10-04 49.90 49.90 49.25 49.75 0.4M
2023-10-03 49.80 50.00 49.15 50.00 0.6M
2023-10-02 50.10 50.10 49.10 49.60 0.9M
2023-09-29 50.15 50.30 48.70 50.15 1.6M
2023-09-28 48.20 50.40 48.20 50.15 3.3M
2023-09-27 46.10 48.20 45.90 48.20 1.4M
2023-09-26 46.15 46.80 46.05 46.10 0.6M
2023-09-25 47.00 47.00 46.10 46.10 0.2M
2023-09-22 45.90 46.45 45.20 46.30 0.4M
2023-09-21 45.20 45.80 45.00 45.80 0.3M
2023-09-20 45.25 46.20 45.10 46.00 0.7M
2023-09-19 45.70 46.30 45.20 45.70 0.4M
2023-09-18 47.25 47.30 45.05 45.70 1.2M
2023-09-15 48.70 48.70 47.25 47.25 1.3M
2023-09-14 48.10 48.70 47.50 48.70 1.5M
2023-09-13 48.40 48.40 47.85 47.85 0.3M
2023-09-12 48.15 48.40 48.00 48.40 0.2M
2023-09-11 49.00 49.00 48.10 48.10 0.2M
2023-09-08 48.70 49.00 48.00 49.00 3.2M
2023-09-07 47.70 48.75 47.20 48.65 1.2M
2023-09-06 48.00 48.00 47.20 47.70 0.9M
2023-09-05 47.15 47.95 47.15 47.50 0.4M
2023-09-04 47.15 47.75 47.15 47.65 0.1M
2023-09-01 47.80 47.80 47.00 47.15 0.6M
2023-08-31 48.00 48.30 47.00 47.00 4.3M
2023-08-30 47.50 48.30 47.50 47.95 0.9M
2023-08-29 47.40 47.95 47.40 47.45 0.4M
2023-08-25 47.15 47.30 47.15 47.25 0.5M
2023-08-24 47.35 48.35 47.10 47.10 0.3M
2023-08-23 47.40 47.70 47.25 47.35 0.4M
2023-08-22 47.70 47.70 47.10 47.40 1.1M
2023-08-18 47.90 47.90 47.05 47.05 1.2M
2023-08-17 48.05 48.10 47.00 47.00 0.9M
2023-08-16 47.40 48.05 46.80 48.05 0.5M
2023-08-15 47.00 47.40 45.60 46.10 5.0M
2023-08-14 48.55 48.55 46.50 46.50 1.0M
2023-08-11 49.60 49.60 47.90 47.90 1.3M
2023-08-10 50.30 50.30 49.05 49.05 1.5M
2023-08-09 49.95 50.60 49.75 50.30 1.0M
2023-08-08 51.00 51.00 49.95 49.95 1.1M
2023-08-07 51.00 51.40 50.15 50.60 2.1M
2023-08-04 53.30 53.80 49.75 49.75 2.4M
2023-08-03 53.30 53.30 52.15 52.80 0.2M
2023-08-02 54.70 54.70 52.05 52.05 1.0M
2023-08-01 54.95 54.95 54.30 54.50 0.1M
2023-07-31 55.00 55.20 53.80 53.80 0.8M
2023-07-28 55.50 55.50 54.55 55.30 0.3M
2023-07-27 54.65 55.50 53.95 55.50 0.6M
2023-07-26 53.55 54.65 53.55 54.65 0.4M
2023-07-25 54.45 54.45 53.55 53.55 0.4M
2023-07-24 54.00 54.40 53.30 53.65 0.1M
2023-07-21 53.90 54.65 53.50 53.65 1.2M
2023-07-20 53.85 54.35 53.35 53.70 0.9M
2023-07-19 53.95 54.10 53.30 53.30 0.5M
2023-07-18 54.70 54.70 53.00 53.00 0.8M
2023-07-17 55.80 55.80 53.70 53.70 1.8M
2023-07-14 55.95 55.95 54.65 55.90 0.7M
2023-07-13 55.20 55.95 54.50 55.95 0.4M
2023-07-12 54.00 55.25 54.00 55.25 0.1M
2023-07-11 54.75 55.40 53.95 53.95 0.3M
2023-07-10 55.00 55.00 54.00 54.75 0.1M
2023-07-07 54.70 55.40 53.85 54.00 0.4M
2023-07-06 55.40 56.00 54.70 56.00 0.3M
2023-07-05 54.05 56.00 53.45 56.00 0.5M
2023-07-04 54.65 54.90 54.10 54.10 0.1M
2023-07-03 54.00 54.65 54.00 54.65 0.2M
2023-06-30 54.00 54.60 53.50 54.40 0.3M
2023-06-29 53.25 54.30 53.25 53.50 0.3M
2023-06-27 54.25 55.95 53.00 53.00 0.5M
2023-06-26 54.00 55.95 54.00 54.20 0.4M
2023-06-23 54.70 54.70 53.15 53.95 0.2M
2023-06-22 53.90 54.50 52.20 53.85 0.6M
2023-06-21 55.60 56.10 52.00 52.00 0.8M
2023-06-20 56.40 56.50 55.50 56.50 0.3M
2023-06-19 56.90 56.90 55.70 56.50 0.6M
2023-06-16 53.20 57.45 53.20 57.45 2.1M
2023-06-15 53.15 54.50 53.15 54.50 0.3M
2023-06-14 54.25 54.95 53.10 54.15 0.2M
2023-06-13 54.50 54.80 52.60 54.15 0.6M
2023-06-09 55.00 55.00 54.00 55.00 0.3M
2023-06-08 54.50 55.00 54.20 55.00 0.1M
2023-06-07 54.20 55.10 54.00 55.10 0.7M
2023-06-06 54.20 54.30 53.55 54.20 0.5M
2023-06-05 54.95 54.95 54.10 54.15 0.2M
2023-06-02 53.00 54.95 53.00 54.95 0.4M
2023-06-01 54.50 54.50 52.00 52.40 1.0M
2023-05-31 55.10 55.10 53.50 54.50 5.0M
2023-05-30 54.65 55.25 54.65 55.00 1.0M
2023-05-29 54.00 55.00 54.00 54.90 0.3M
2023-05-26 55.00 55.00 53.80 54.90 0.5M
2023-05-25 55.15 55.15 54.65 55.00 0.6M
2023-05-24 55.30 55.30 54.95 55.15 0.2M
2023-05-23 54.70 55.35 54.70 55.25 0.5M
2023-05-22 55.00 55.50 54.60 55.35 0.3M
2023-05-19 54.60 55.60 54.60 55.60 0.2M
2023-05-18 55.00 55.65 54.75 54.75 0.1M
2023-05-17 55.70 55.70 54.55 54.55 0.3M
2023-05-16 54.85 55.95 54.85 55.70 0.2M
2023-05-15 55.40 55.40 54.55 55.00 0.7M
2023-05-12 55.60 55.70 55.40 55.40 0.3M
2023-05-11 55.95 55.95 55.20 55.65 0.6M
2023-05-10 54.00 55.95 54.00 55.95 0.9M
2023-05-09 54.00 55.55 53.50 54.00 0.7M
2023-05-08 56.00 56.00 54.00 54.00 0.8M
2023-05-05 55.80 56.05 55.50 56.00 0.2M
2023-05-04 55.75 56.15 55.50 55.80 0.9M
2023-05-03 55.95 56.15 55.50 55.75 0.5M
2023-05-02 54.75 56.00 53.15 56.00 0.7M
2023-04-28 53.30 54.75 52.15 54.75 0.7M
2023-04-27 53.50 54.30 52.00 54.30 0.5M
2023-04-26 53.20 53.60 51.85 53.60 0.8M
2023-04-25 53.00 53.40 51.95 53.20 0.2M
2023-04-24 51.95 53.00 51.10 53.00 0.5M
2023-04-20 50.45 52.00 50.20 52.00 0.6M
2023-04-19 51.80 51.95 50.35 50.45 2.3M
2023-04-18 52.00 52.00 51.75 51.80 1.2M
2023-04-17 51.30 52.55 51.00 52.55 0.5M
2023-04-14 51.70 51.70 51.25 51.30 0.5M
2023-04-13 51.30 51.85 51.00 51.50 0.4M
2023-04-12 51.75 52.40 51.10 51.55 0.8M
2023-04-11 52.30 53.00 51.20 52.20 1.6M
2023-04-05 52.90 52.90 51.60 51.60 0.6M
2023-04-04 52.60 53.00 51.55 52.95 0.4M
2023-04-03 50.20 52.70 50.20 52.70 1.0M
2023-03-31 53.70 53.80 48.40 48.40 2.0M
2023-03-30 51.50 53.90 51.00 53.90 1.0M
2023-03-29 50.10 51.50 50.00 51.50 0.4M
2023-03-28 51.50 51.60 50.00 50.00 0.8M
2023-03-27 51.30 51.95 51.00 51.00 0.3M
2023-03-24 52.40 52.60 51.10 51.20 0.3M
2023-03-23 51.45 52.50 50.95 52.35 0.6M
2023-03-22 52.20 53.10 51.40 51.40 1.0M
2023-03-21 53.50 53.90 51.45 53.00 0.9M
2023-03-20 50.95 53.95 50.10 53.95 2.3M
2023-03-17 49.90 51.05 48.80 51.05 1.1M
2023-03-16 50.00 50.00 47.55 49.90 1.1M
2023-03-15 50.00 51.15 48.50 49.35 2.0M
2023-03-14 54.00 54.00 50.00 50.00 2.0M
2023-03-13 50.30 52.50 50.25 52.50 1.4M
2023-03-10 51.45 51.45 50.25 50.30 63.2M
2023-03-09 53.20 53.20 51.40 51.45 1.0M
2023-03-08 53.75 53.90 52.10 52.60 2.0M
2023-03-07 54.50 54.60 53.65 53.90 1.7M
2023-03-06 54.00 54.60 53.80 53.80 0.9M
2023-03-03 54.50 54.50 53.85 53.95 1.1M
2023-03-02 54.20 54.85 53.85 54.00 0.8M
2023-03-01 55.00 55.00 53.60 53.85 1.1M
2023-02-28 54.50 54.80 54.00 54.00 4.7M
2023-02-27 55.00 55.00 53.55 54.00 1.0M
2023-02-24 54.50 55.00 53.60 55.00 0.6M
2023-02-23 54.50 55.00 53.60 55.00 0.6M
2023-02-22 54.95 55.00 53.50 54.00 1.2M
2023-02-21 54.65 55.00 54.00 55.00 1.1M
2023-02-20 55.40 55.40 54.00 54.50 1.0M
2023-02-17 55.20 55.50 54.25 55.50 1.2M
2023-02-16 54.65 55.70 54.65 55.20 1.2M
2023-02-15 55.15 55.80 54.20 54.65 0.9M
2023-02-14 56.25 56.85 54.55 54.55 2.8M
2023-02-13 57.95 57.95 56.20 56.20 1.1M
2023-02-10 57.30 57.90 56.55 57.90 0.5M
2023-02-09 57.20 57.20 56.65 56.95 0.5M
2023-02-08 58.20 58.45 56.50 56.50 0.6M
2023-02-07 57.90 58.20 57.10 58.20 0.7M
2023-02-06 58.50 58.50 56.80 57.10 1.0M
2023-02-03 59.25 59.30 56.35 58.05 2.6M
2023-02-02 59.00 59.25 58.00 59.25 1.6M
2023-02-01 56.90 59.15 56.60 59.15 1.7M
2023-01-31 58.30 58.95 56.50 56.85 2.0M
2023-01-30 59.00 59.25 58.00 59.25 0.8M
2023-01-27 58.75 59.00 57.85 59.00 0.8M
2023-01-26 59.00 59.10 57.50 57.50 0.6M
2023-01-25 58.65 58.70 58.15 58.50 0.6M
2023-01-24 58.70 59.60 57.30 57.85 0.9M
2023-01-23 58.45 58.75 56.95 58.70 0.7M
2023-01-20 58.00 58.80 58.00 58.40 0.9M
2023-01-19 57.50 58.30 57.40 57.90 2.9M
2023-01-18 58.00 59.00 57.85 57.85 1.7M
2023-01-17 59.50 60.00 58.00 58.00 0.8M
2023-01-16 59.80 61.25 59.05 59.05 2.6M
2023-01-13 59.50 60.20 58.75 59.70 2.1M
2023-01-12 59.15 59.55 58.50 59.50 0.6M
2023-01-11 59.80 59.90 58.40 58.70 0.5M
2023-01-10 60.00 60.00 58.55 59.00 0.4M
2023-01-09 58.45 60.00 58.45 60.00 1.3M
2023-01-06 60.00 60.00 57.70 58.70 1.4M
2023-01-05 58.90 59.95 58.45 59.95 1.9M
2023-01-04 57.70 59.00 57.45 58.90 1.4M
2023-01-03 57.70 57.70 57.05 57.70 0.5M