BDO Unibank Inc ADR (BDOUY)

BDOUY
🏛️ Vereinigte Staaten →
24.22
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 23.20 23.30 23.00 23.00 0.0M
2023-12-28 22.60 23.27 22.60 23.04 0.0M
2023-12-27 23.13 23.13 22.52 22.56 0.0M
2023-12-26 22.30 23.38 22.30 22.57 0.0M
2023-12-22 23.20 23.20 22.53 22.53 0.0M
2023-12-21 23.05 23.52 22.70 22.83 0.0M
2023-12-20 23.29 25.06 22.50 22.84 0.0M
2023-12-19 22.64 23.04 22.02 22.21 0.0M
2023-12-18 21.37 22.48 21.37 22.11 0.0M
2023-12-15 22.45 23.27 22.45 22.80 0.0M
2023-12-14 23.34 23.34 21.35 22.33 0.0M
2023-12-13 22.64 22.64 21.40 21.75 0.0M
2023-12-12 20.78 22.61 20.78 21.87 0.0M
2023-12-11 22.47 22.84 21.72 21.73 0.0M
2023-12-08 22.59 24.10 22.59 22.60 0.0M
2023-12-07 24.02 24.02 22.59 22.59 0.0M
2023-12-06 24.80 24.80 23.42 23.74 0.0M
2023-12-05 23.86 24.35 23.70 23.70 0.0M
2023-12-04 23.25 24.25 23.25 24.24 0.0M
2023-12-01 22.77 24.05 22.77 23.52 0.0M
2023-11-30 23.90 23.95 23.60 23.85 0.0M
2023-11-29 23.70 23.70 22.78 23.57 0.0M
2023-11-28 23.14 23.14 23.13 23.13 0.0M
2023-11-27 23.77 23.77 23.45 23.45 0.0M
2023-11-24 23.80 23.80 23.70 23.70 0.0M
2023-11-22 23.57 24.07 22.93 22.94 0.1M
2023-11-21 23.59 23.78 22.95 23.63 0.0M
2023-11-20 23.15 24.10 23.15 23.37 0.0M
2023-11-17 23.46 24.26 22.85 24.26 0.0M
2023-11-16 23.76 24.35 22.84 24.35 0.0M
2023-11-15 23.50 23.50 22.82 22.84 0.0M
2023-11-14 22.35 24.27 22.22 22.22 0.0M
2023-11-13 24.53 24.53 22.45 23.63 0.0M
2023-11-10 22.65 24.75 22.65 24.75 0.0M
2023-11-09 23.50 23.90 23.50 23.90 0.0M
2023-11-08 24.54 24.54 24.27 24.27 0.0M
2023-11-07 23.69 23.69 23.27 23.59 0.0M
2023-11-06 23.34 23.34 22.06 22.30 0.0M
2023-11-03 22.70 22.70 22.01 22.46 0.0M
2023-11-02 22.50 22.50 21.91 22.18 0.0M
2023-11-01 21.41 22.26 21.41 22.16 0.0M
2023-10-31 22.79 22.79 22.25 22.25 0.0M
2023-10-30 22.68 22.89 22.25 22.68 0.0M
2023-10-27 22.75 22.75 22.25 22.25 0.0M
2023-10-26 23.04 23.20 22.67 23.04 0.0M
2023-10-25 22.25 22.78 22.25 22.78 0.0M
2023-10-24 22.79 22.79 22.26 22.26 0.0M
2023-10-23 23.14 23.25 22.74 22.89 0.0M
2023-10-20 22.01 22.40 22.01 22.40 0.0M
2023-10-19 23.42 23.89 22.53 22.53 0.0M
2023-10-18 23.90 23.90 23.45 23.45 0.0M
2023-10-17 23.47 24.05 23.42 23.42 0.0M
2023-10-16 23.96 24.32 23.70 23.94 0.0M
2023-10-13 24.17 24.74 23.44 23.44 0.0M
2023-10-12 24.26 24.26 23.63 23.63 0.0M
2023-10-11 24.02 24.02 23.45 23.45 0.0M
2023-10-10 25.10 25.10 23.44 23.44 0.0M
2023-10-09 24.29 24.55 23.44 23.44 0.0M
2023-10-06 23.45 24.42 23.45 23.78 0.0M
2023-10-05 23.72 25.28 23.42 25.28 0.0M
2023-10-04 23.42 24.21 23.42 24.21 0.0M
2023-10-03 24.85 24.85 23.42 23.42 0.0M
2023-09-29 23.76 25.20 23.76 24.95 0.0M
2023-09-28 24.78 24.78 24.49 24.49 0.0M
2023-09-27 23.52 25.83 23.52 24.00 0.0M
2023-09-26 23.04 23.54 22.58 23.54 0.0M
2023-09-25 22.97 22.97 22.35 22.35 0.0M
2023-09-22 21.98 22.99 21.82 22.31 0.0M
2023-09-21 22.09 22.89 21.79 21.79 0.0M
2023-09-20 22.02 23.64 21.27 21.27 0.0M
2023-09-19 21.20 22.52 21.20 22.52 0.0M
2023-09-18 23.18 24.91 23.10 23.10 0.0M
2023-09-15 22.24 23.87 21.80 22.53 0.0M
2023-09-14 21.94 22.82 21.44 22.82 0.0M
2023-09-13 24.19 24.54 23.34 24.54 0.0M
2023-09-12 24.57 25.58 23.55 24.00 0.0M
2023-09-11 21.94 23.81 21.94 23.81 0.0M
2023-09-08 23.22 24.34 22.10 23.65 0.0M
2023-09-07 23.60 25.83 23.60 25.83 0.0M
2023-09-06 24.83 25.41 24.66 25.05 0.0M
2023-09-05 24.85 25.39 24.85 25.25 0.0M
2023-09-01 26.02 26.02 24.93 25.53 0.0M
2023-08-31 24.59 25.84 23.36 25.84 0.0M
2023-08-30 25.87 26.47 25.87 26.00 0.0M
2023-08-29 24.10 26.22 23.61 25.12 0.0M
2023-08-28 26.30 26.80 26.00 26.00 0.0M
2023-08-25 25.05 26.02 24.03 25.83 0.0M
2023-08-24 25.03 25.07 23.81 25.07 0.0M
2023-08-23 25.12 25.25 24.57 24.65 0.0M
2023-08-22 24.41 25.67 24.41 25.20 0.0M
2023-08-21 24.73 24.85 24.73 24.85 0.0M
2023-08-18 24.13 24.70 23.29 24.00 0.0M
2023-08-17 25.43 25.50 23.65 23.65 0.0M
2023-08-16 24.71 25.12 23.95 24.80 0.0M
2023-08-15 24.50 25.11 24.32 24.32 0.0M
2023-08-14 23.62 25.48 23.62 23.82 0.0M
2023-08-11 24.70 25.50 23.91 25.50 0.0M
2023-08-10 24.74 25.48 24.74 25.48 0.0M
2023-08-08 23.80 25.45 23.73 23.73 0.0M
2023-08-07 25.48 25.48 24.98 24.98 0.0M
2023-08-04 26.30 27.16 25.45 27.16 0.0M
2023-08-03 27.90 27.90 25.67 25.67 0.0M
2023-08-02 28.02 28.02 26.83 26.83 0.0M
2023-08-01 28.63 28.63 28.63 28.63 0.0M
2023-07-31 28.00 28.00 27.25 27.25 0.0M
2023-07-28 28.04 28.04 26.92 27.50 0.0M
2023-07-27 27.49 27.49 27.49 27.49 0.0M
2023-07-26 28.70 28.70 25.48 25.48 0.0M
2023-07-24 27.30 27.75 27.30 27.75 0.0M
2023-07-21 26.40 27.30 25.55 26.43 0.0M
2023-07-20 26.68 26.68 26.68 26.68 0.0M
2023-07-19 27.24 27.24 24.70 25.50 0.0M
2023-07-18 25.61 25.62 24.07 24.10 0.0M
2023-07-14 26.51 26.51 26.51 26.51 0.0M
2023-07-13 26.48 27.30 26.48 27.30 0.0M
2023-07-12 27.00 27.06 26.04 27.06 0.0M
2023-07-11 25.78 25.78 24.90 25.49 0.0M
2023-07-10 24.93 25.50 24.25 24.25 0.0M
2023-07-07 23.21 24.03 23.21 24.03 0.0M
2023-07-06 24.60 24.60 23.76 23.76 0.0M
2023-07-05 25.03 26.08 24.80 26.08 0.0M
2023-06-30 26.15 26.15 25.50 26.15 0.0M
2023-06-29 25.52 26.31 25.52 26.31 0.0M
2023-06-28 25.10 25.50 25.10 25.50 0.0M
2023-06-27 25.51 25.51 25.51 25.51 0.0M
2023-06-26 24.33 26.17 24.33 26.17 0.0M
2023-06-22 26.36 26.51 24.17 24.18 0.0M
2023-06-21 26.55 26.55 26.55 26.55 0.0M
2023-06-20 25.16 26.16 25.16 26.16 0.0M
2023-06-16 26.00 26.26 25.25 26.26 0.0M
2023-06-15 25.16 26.66 25.16 26.66 0.0M
2023-06-14 25.67 25.67 25.67 25.67 0.0M
2023-06-13 25.66 27.34 25.66 27.34 0.0M
2023-06-12 26.10 26.10 26.10 26.10 0.0M
2023-06-09 25.18 26.18 24.58 24.58 0.0M
2023-06-08 25.74 25.74 24.45 25.01 0.0M
2023-06-07 24.18 24.55 24.18 24.55 0.0M
2023-06-06 24.18 24.18 24.18 24.18 0.0M
2023-06-05 24.82 25.34 24.82 25.34 0.0M
2023-06-02 25.90 26.14 25.37 25.37 0.0M
2023-06-01 25.17 25.17 25.17 25.17 0.0M
2023-05-31 25.21 25.29 24.04 24.04 0.0M
2023-05-30 24.20 24.90 24.20 24.90 0.0M
2023-05-26 23.91 25.43 23.91 24.82 0.0M
2023-05-25 24.81 25.24 24.73 25.24 0.0M
2023-05-24 25.54 25.54 24.97 25.54 0.0M
2023-05-23 25.00 25.95 24.50 25.95 0.0M
2023-05-22 25.20 25.20 23.98 24.50 0.1M
2023-05-19 25.58 25.60 25.49 25.60 0.1M
2023-05-18 24.95 25.23 24.95 24.96 0.0M
2023-05-17 25.02 25.02 23.94 23.94 0.0M
2023-05-16 25.50 25.50 24.98 24.98 0.1M
2023-05-15 25.20 25.36 23.95 24.05 0.0M
2023-05-12 24.69 24.69 24.57 24.57 0.0M
2023-05-11 25.55 25.55 24.72 24.88 0.0M
2023-05-10 25.30 25.30 24.25 24.55 0.0M
2023-05-08 24.09 24.09 23.93 24.00 0.0M
2023-05-05 23.93 23.93 23.93 23.93 0.0M
2023-05-04 25.73 25.73 25.73 25.73 0.0M
2023-05-03 23.97 23.97 23.97 23.97 0.0M
2023-05-02 26.99 26.99 24.10 24.10 0.0M
2023-05-01 24.05 27.34 24.05 25.01 0.0M
2023-04-28 24.41 25.21 24.41 25.21 0.0M
2023-04-27 24.95 24.95 24.61 24.61 0.0M
2023-04-25 25.13 25.22 24.54 25.09 0.0M
2023-04-24 24.10 24.89 24.10 24.11 0.0M
2023-04-21 24.05 24.05 22.90 22.90 0.0M
2023-04-20 25.09 25.25 22.89 23.57 0.0M
2023-04-19 23.97 24.13 21.94 22.31 0.0M
2023-04-18 21.93 21.93 21.93 21.93 0.0M
2023-04-17 21.82 22.45 21.82 22.45 0.0M
2023-04-14 23.89 24.95 22.69 22.69 0.0M
2023-04-13 23.60 23.60 23.60 23.60 0.0M
2023-04-12 22.72 22.72 22.72 22.72 0.0M
2023-04-11 23.55 23.90 23.55 23.80 0.0M
2023-04-10 20.71 23.58 20.71 23.06 0.0M
2023-04-06 22.77 22.77 22.31 22.31 0.0M
2023-04-05 21.58 21.74 21.58 21.63 0.0M
2023-04-04 22.93 22.93 22.79 22.79 0.0M
2023-04-03 23.44 23.44 22.56 22.56 0.0M
2023-03-31 24.23 24.23 24.23 24.23 0.0M
2023-03-30 25.55 25.55 25.40 25.40 0.0M
2023-03-29 24.50 24.50 24.50 24.50 0.0M
2023-03-28 25.62 25.62 23.86 23.86 0.0M
2023-03-27 24.78 26.01 22.78 24.96 0.0M
2023-03-24 25.33 25.80 25.33 25.80 0.0M
2023-03-23 23.19 23.55 23.19 23.55 0.0M
2023-03-22 23.88 23.88 23.13 23.13 0.0M
2023-03-21 22.60 23.88 22.60 23.88 0.0M
2023-03-20 22.17 23.23 22.17 22.87 0.0M
2023-03-17 26.16 29.00 26.16 27.98 0.0M
2023-03-16 26.87 26.88 25.68 26.22 0.0M
2023-03-15 24.61 25.50 24.61 25.25 0.0M
2023-03-14 26.00 26.00 26.00 26.00 0.0M
2023-03-13 26.46 26.46 26.46 26.46 0.0M
2023-03-10 26.40 26.40 26.40 26.40 0.0M
2023-03-09 29.33 29.38 29.33 29.38 0.0M
2023-03-08 27.29 27.29 26.42 27.26 0.0M
2023-03-07 28.56 28.56 26.75 26.75 0.0M
2023-03-06 28.07 28.47 28.07 28.47 0.0M
2023-03-03 27.15 27.15 27.15 27.15 0.0M
2023-03-02 27.15 27.15 27.15 27.15 0.0M
2023-03-01 27.52 27.52 27.52 27.52 0.0M
2023-02-28 26.95 27.08 26.95 27.08 0.0M
2023-02-27 27.48 27.48 27.48 27.48 0.0M
2023-02-24 27.39 27.39 26.42 26.42 0.0M
2023-02-23 27.77 27.77 27.77 27.77 0.0M
2023-02-22 27.00 27.00 27.00 27.00 0.0M
2023-02-21 27.33 27.33 27.33 27.33 0.0M
2023-02-17 27.41 27.41 27.07 27.41 0.0M
2023-02-16 28.16 28.18 27.00 27.00 0.0M
2023-02-15 26.20 27.70 26.20 27.70 0.0M
2023-02-14 28.80 28.96 28.14 28.96 0.0M
2023-02-13 24.76 29.80 24.76 28.64 0.0M
2023-02-10 25.18 27.79 25.18 27.79 0.0M
2023-02-09 26.67 27.07 26.16 27.05 0.0M
2023-02-08 27.85 27.86 26.75 26.75 0.0M
2023-02-07 29.20 29.20 29.07 29.07 0.0M
2023-02-06 26.36 27.55 26.36 27.25 0.0M
2023-02-03 26.93 26.93 26.93 26.93 0.0M
2023-02-01 26.75 27.37 26.23 27.02 0.0M
2023-01-31 27.10 27.36 27.10 27.28 0.0M
2023-01-30 26.00 27.60 25.59 27.46 0.0M
2023-01-27 27.84 28.00 27.84 27.99 0.0M
2023-01-26 27.37 27.98 26.76 27.53 0.0M
2023-01-25 27.45 27.45 27.23 27.23 0.0M
2023-01-24 25.39 25.39 25.39 25.39 0.0M
2023-01-23 25.55 27.00 25.55 27.00 0.0M
2023-01-20 27.00 27.00 27.00 27.00 0.0M
2023-01-19 24.58 26.87 24.58 25.94 0.0M
2023-01-17 26.94 27.10 25.00 25.00 0.0M
2023-01-13 26.46 27.50 26.17 26.17 0.0M
2023-01-12 25.15 26.25 25.15 26.25 0.0M
2023-01-11 24.98 24.98 24.98 24.98 0.0M
2023-01-10 24.74 26.00 22.70 26.00 0.0M
2023-01-09 22.81 27.10 22.81 24.50 0.0M
2023-01-05 23.77 26.50 23.75 23.75 0.0M
2023-01-04 23.26 25.30 23.26 25.30 0.0M
2023-01-03 22.56 23.50 22.20 23.18 0.0M