PLDT Inc ADR (PHI)

PHI
🏛️ Vereinigte Staaten →
18.70
Letzte Aktualisierung: 2025-09-30
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
2022-12-30 22.51 22.93 22.28 22.80 0.1M
2022-12-29 22.55 22.88 22.27 22.67 0.1M
2022-12-28 22.03 22.54 21.74 22.22 0.1M
2022-12-27 22.77 22.77 22.18 22.20 0.1M
2022-12-23 22.03 22.93 22.03 22.65 0.1M
2022-12-22 22.41 22.41 21.73 22.21 0.1M
2022-12-21 22.33 22.75 21.80 22.66 0.2M
2022-12-20 20.86 21.71 20.56 20.75 0.2M
2022-12-19 21.44 22.28 20.20 20.46 0.2M
2022-12-16 27.05 27.05 26.41 26.81 0.1M
2022-12-15 28.18 28.25 27.44 27.48 0.0M
2022-12-14 29.00 29.04 28.36 28.67 0.0M
2022-12-13 29.72 30.10 29.24 29.34 0.0M
2022-12-12 30.11 30.12 29.49 29.66 0.0M
2022-12-09 29.90 30.64 29.90 30.18 0.1M
2022-12-08 29.78 30.05 29.58 29.87 0.0M
2022-12-07 29.80 30.36 29.80 29.90 0.0M
2022-12-06 28.97 29.45 28.97 29.42 0.0M
2022-12-05 29.15 29.25 28.77 28.90 0.0M
2022-12-02 28.85 29.45 28.80 29.26 0.0M
2022-12-01 30.08 30.11 29.49 30.08 0.0M
2022-11-30 29.13 29.99 29.13 29.84 0.1M
2022-11-29 29.75 30.23 28.99 29.15 0.1M
2022-11-28 28.90 29.51 28.89 29.26 0.1M
2022-11-25 28.34 28.89 28.32 28.89 0.1M
2022-11-23 28.00 28.37 27.41 27.77 0.0M
2022-11-22 27.91 27.91 27.28 27.70 0.0M
2022-11-21 27.49 27.78 27.32 27.74 0.0M
2022-11-18 27.36 27.99 27.31 27.70 0.0M
2022-11-17 26.90 27.23 26.69 27.21 0.0M
2022-11-16 27.06 27.35 26.80 26.88 0.0M
2022-11-15 27.48 27.59 27.12 27.25 0.0M
2022-11-14 27.19 27.66 27.10 27.45 0.0M
2022-11-11 27.20 27.20 26.68 27.11 0.0M
2022-11-10 27.01 27.73 26.97 27.40 0.0M
2022-11-09 27.34 27.49 26.24 26.33 0.1M
2022-11-08 27.52 28.32 27.50 28.01 0.1M
2022-11-07 27.39 27.82 27.15 27.68 0.1M
2022-11-04 27.50 27.50 27.07 27.30 0.1M
2022-11-03 27.17 27.46 26.73 26.95 0.0M
2022-11-02 27.60 28.06 27.39 27.48 0.1M
2022-11-01 27.74 27.74 27.28 27.45 0.1M
2022-10-31 27.38 27.64 27.24 27.52 0.0M
2022-10-28 27.55 27.97 27.55 27.65 0.1M
2022-10-27 26.63 27.45 26.63 27.35 0.1M
2022-10-26 26.35 26.99 26.35 26.65 0.1M
2022-10-25 25.64 26.25 25.64 26.13 0.1M
2022-10-24 25.65 25.98 25.35 25.43 0.1M
2022-10-21 25.26 25.54 25.02 25.32 0.1M
2022-10-20 25.93 26.16 25.02 25.31 0.1M
2022-10-19 25.77 26.20 25.76 26.10 0.1M
2022-10-18 25.18 25.18 24.72 25.16 0.1M
2022-10-17 24.44 25.22 24.20 24.99 0.1M
2022-10-14 24.31 24.48 24.08 24.10 0.1M
2022-10-13 23.92 24.58 23.85 24.42 0.1M
2022-10-12 24.19 24.19 23.76 24.04 0.1M
2022-10-11 24.13 24.49 23.91 24.00 0.1M
2022-10-10 24.67 24.67 24.07 24.33 0.1M
2022-10-07 25.25 25.25 24.63 24.87 0.1M
2022-10-06 25.30 25.64 25.23 25.39 0.1M
2022-10-05 25.51 25.64 24.82 25.03 0.1M
2022-10-04 25.87 25.98 25.49 25.85 0.1M
2022-10-03 25.15 25.71 24.99 25.59 0.1M
2022-09-30 25.06 25.45 24.96 25.30 0.1M
2022-09-29 25.90 25.90 24.66 24.85 0.1M
2022-09-28 25.34 25.83 25.29 25.73 0.1M
2022-09-27 25.96 26.09 25.51 25.66 0.1M
2022-09-26 26.37 26.45 25.80 26.14 0.1M
2022-09-23 27.45 27.45 26.47 26.64 0.1M
2022-09-22 27.63 27.98 27.32 27.69 0.1M
2022-09-21 28.09 28.09 27.42 27.47 0.1M
2022-09-20 28.10 28.37 27.83 27.97 0.1M
2022-09-19 28.35 28.63 27.90 28.34 0.1M
2022-09-16 28.58 29.32 28.44 28.98 0.2M
2022-09-15 28.25 28.38 27.83 28.04 0.1M
2022-09-14 28.37 28.96 28.25 28.46 0.1M
2022-09-13 29.16 29.62 28.45 28.55 0.1M
2022-09-12 29.06 29.66 28.81 29.48 0.1M
2022-09-09 28.39 29.19 28.39 28.84 0.1M
2022-09-08 28.45 28.60 28.13 28.37 0.1M
2022-09-07 29.01 29.33 28.65 28.93 0.1M
2022-09-06 29.32 29.67 29.20 29.56 0.1M
2022-09-02 29.07 29.28 28.70 28.75 0.1M
2022-09-01 28.76 28.76 28.23 28.67 0.1M
2022-08-31 29.41 29.56 29.02 29.08 0.1M
2022-08-30 29.84 29.84 29.27 29.61 0.1M
2022-08-29 29.52 29.93 29.46 29.75 0.1M
2022-08-26 29.89 30.21 29.53 29.75 0.1M
2022-08-25 30.42 30.42 29.70 29.75 0.0M
2022-08-24 30.63 30.90 30.42 30.60 0.1M
2022-08-23 30.40 30.80 30.26 30.58 0.1M
2022-08-22 30.42 30.70 30.30 30.62 0.1M
2022-08-19 30.51 30.75 30.38 30.47 0.1M
2022-08-18 30.41 30.52 30.10 30.42 0.1M
2022-08-17 30.01 30.28 29.91 30.07 0.1M
2022-08-16 30.26 30.73 30.08 30.34 0.1M
2022-08-15 32.09 32.27 31.70 31.76 0.1M
2022-08-12 31.70 32.11 31.70 31.82 0.1M
2022-08-11 31.53 32.17 31.53 31.70 0.1M
2022-08-10 31.48 31.73 31.30 31.30 0.1M
2022-08-09 31.22 31.53 30.91 31.22 0.1M
2022-08-08 31.12 31.45 30.90 31.42 0.1M
2022-08-05 30.56 31.05 30.52 31.04 0.0M
2022-08-04 31.21 31.50 30.97 31.00 0.1M
2022-08-03 30.84 30.86 30.44 30.75 0.0M
2022-08-02 30.62 31.03 30.39 30.60 0.1M
2022-08-01 30.17 30.56 29.98 30.26 0.1M
2022-07-29 30.33 30.80 30.09 30.63 0.0M
2022-07-28 30.22 30.82 29.83 30.67 0.1M
2022-07-27 29.37 30.22 29.19 30.13 0.1M
2022-07-26 29.08 29.27 28.77 29.14 0.1M
2022-07-25 29.14 29.14 28.65 28.88 0.1M
2022-07-22 29.44 30.04 29.44 29.69 0.1M
2022-07-21 29.48 29.48 28.97 29.46 0.1M
2022-07-20 29.41 29.59 29.22 29.32 0.1M
2022-07-19 29.32 29.43 28.62 29.16 0.1M
2022-07-18 29.60 29.82 29.44 29.65 0.1M
2022-07-15 29.49 29.76 29.14 29.75 0.1M
2022-07-14 29.80 29.85 29.08 29.45 0.1M
2022-07-13 29.93 29.98 29.63 29.87 0.1M
2022-07-12 29.58 30.14 29.58 29.82 0.1M
2022-07-11 29.91 30.31 29.63 29.72 0.1M
2022-07-08 29.37 30.29 29.37 29.91 0.2M
2022-07-07 30.19 30.19 29.45 29.62 0.1M
2022-07-06 28.50 30.37 27.59 30.20 0.2M
2022-07-05 30.86 31.41 30.80 31.35 0.1M
2022-07-01 29.94 30.51 29.50 30.39 0.3M
2022-06-30 30.67 31.00 30.18 30.42 0.2M
2022-06-29 31.61 31.82 31.10 31.40 0.2M
2022-06-28 31.96 32.43 31.24 31.73 0.1M
2022-06-27 31.26 31.39 30.75 31.27 0.1M
2022-06-24 31.10 31.28 30.66 30.86 0.1M
2022-06-23 32.63 32.63 30.67 30.85 0.1M
2022-06-22 32.88 33.24 32.50 33.05 0.1M
2022-06-21 34.12 34.12 32.61 33.17 0.1M
2022-06-17 32.41 33.95 32.41 33.28 0.4M
2022-06-16 32.72 32.72 31.61 32.09 0.1M
2022-06-15 33.87 34.09 32.50 33.26 0.1M
2022-06-14 34.17 34.49 33.50 33.87 0.0M
2022-06-13 34.75 34.75 33.37 33.83 0.1M
2022-06-10 35.58 35.58 34.71 35.26 0.0M
2022-06-09 36.15 36.35 35.69 36.19 0.0M
2022-06-08 36.59 36.59 35.95 36.30 0.0M
2022-06-07 35.72 37.25 35.72 37.00 0.0M
2022-06-06 35.94 35.97 35.46 35.72 0.0M
2022-06-03 36.37 36.61 35.51 36.07 0.1M
2022-06-02 36.72 36.72 35.98 36.24 0.0M
2022-06-01 36.67 36.92 36.11 36.79 0.0M
2022-05-31 36.91 37.06 36.50 36.99 0.0M
2022-05-27 38.13 38.21 37.50 37.68 0.0M
2022-05-26 37.13 38.29 37.13 37.82 0.0M
2022-05-25 37.65 37.70 37.24 37.32 0.1M
2022-05-24 37.96 37.96 36.91 37.33 0.0M
2022-05-23 38.43 38.56 37.96 38.17 0.0M
2022-05-20 38.29 38.62 37.91 38.53 0.0M
2022-05-19 37.22 37.94 37.22 37.49 0.0M
2022-05-18 37.24 37.50 36.99 37.49 0.0M
2022-05-17 38.19 38.19 37.16 37.37 0.0M
2022-05-16 36.97 39.00 36.97 38.35 0.1M
2022-05-13 36.49 37.02 36.45 36.89 0.0M
2022-05-12 36.24 36.65 36.15 36.43 0.0M
2022-05-11 35.78 36.60 35.78 36.15 0.0M
2022-05-10 36.38 36.38 35.17 35.47 0.1M
2022-05-09 36.58 36.80 36.08 36.41 0.1M
2022-05-06 37.00 37.00 36.45 36.85 0.1M
2022-05-05 36.15 37.34 36.15 37.25 0.1M
2022-05-04 35.93 36.51 35.71 36.48 0.0M
2022-05-03 34.89 35.79 34.83 35.71 0.0M
2022-05-02 35.68 35.68 34.77 35.09 0.0M
2022-04-29 36.89 36.89 35.47 35.56 0.0M
2022-04-28 36.56 37.57 36.56 37.30 0.0M
2022-04-27 36.57 36.94 36.09 36.20 0.0M
2022-04-26 35.84 36.61 35.84 36.36 0.0M
2022-04-25 35.86 36.12 35.49 36.11 0.0M
2022-04-22 36.17 36.17 35.60 35.74 0.0M
2022-04-21 37.17 37.17 35.85 36.06 0.0M
2022-04-20 36.57 37.26 36.40 37.20 0.0M
2022-04-19 36.14 36.47 35.37 36.39 0.0M
2022-04-18 36.10 36.61 36.10 36.16 0.0M
2022-04-14 35.83 36.06 35.61 35.77 0.0M
2022-04-13 35.40 35.80 35.24 35.80 0.0M
2022-04-12 35.41 35.48 34.98 35.20 0.0M
2022-04-11 35.58 35.71 35.19 35.25 0.0M
2022-04-08 35.64 35.89 35.03 35.84 0.0M
2022-04-07 35.80 35.80 34.95 35.43 0.0M
2022-04-06 35.48 36.15 35.48 36.07 0.1M
2022-04-05 35.25 35.60 35.12 35.33 0.0M
2022-04-04 34.54 35.34 34.54 35.32 0.1M
2022-04-01 34.92 34.92 34.54 34.86 0.0M
2022-03-31 35.78 35.78 34.95 35.14 0.0M
2022-03-30 35.71 35.94 35.55 35.69 0.0M
2022-03-29 36.22 36.29 35.31 35.85 0.0M
2022-03-28 35.70 36.35 35.53 36.33 0.0M
2022-03-25 35.62 37.41 35.61 35.70 0.0M
2022-03-24 34.03 35.73 34.03 35.63 0.0M
2022-03-23 33.65 34.00 33.47 33.77 0.0M
2022-03-22 33.40 33.91 33.10 33.53 0.1M
2022-03-21 33.34 33.45 32.88 33.14 0.0M
2022-03-18 32.58 33.25 32.18 33.07 0.1M
2022-03-17 33.17 33.69 32.94 33.46 0.1M
2022-03-16 33.54 33.65 33.05 33.45 0.0M
2022-03-15 33.36 33.73 32.86 33.59 0.1M
2022-03-14 33.85 34.55 33.51 33.78 0.1M
2022-03-11 34.50 34.74 34.16 34.54 0.0M
2022-03-10 35.47 35.47 34.59 34.72 0.0M
2022-03-09 35.50 36.03 35.26 35.49 0.0M
2022-03-08 35.22 35.84 35.02 35.58 0.0M
2022-03-07 35.01 35.20 34.85 35.05 0.0M
2022-03-04 35.00 35.24 34.66 35.20 0.0M
2022-03-03 35.00 35.00 34.63 34.91 0.0M
2022-03-02 34.70 34.81 34.25 34.57 0.0M
2022-03-01 34.96 35.12 34.48 34.84 0.0M
2022-02-28 35.28 35.28 34.61 35.19 0.0M
2022-02-25 34.60 35.39 34.56 35.39 0.0M
2022-02-24 34.69 34.89 33.71 34.49 0.0M
2022-02-23 34.89 35.13 34.51 34.90 0.0M
2022-02-22 34.91 34.96 34.28 34.69 0.0M
2022-02-18 34.80 34.80 34.22 34.47 0.0M
2022-02-17 34.99 35.04 34.63 35.02 0.0M
2022-02-16 35.00 35.50 34.55 35.04 0.0M
2022-02-15 34.80 34.90 34.24 34.82 0.0M
2022-02-14 35.26 35.34 34.81 35.12 0.0M
2022-02-11 36.55 36.89 35.16 35.41 0.0M
2022-02-10 38.20 38.20 37.17 37.37 0.0M
2022-02-09 36.91 38.69 36.91 38.61 0.0M
2022-02-08 36.75 36.94 36.49 36.71 0.0M
2022-02-07 37.17 37.17 36.70 36.83 0.0M
2022-02-04 36.36 37.18 36.13 37.00 0.1M
2022-02-03 36.31 36.57 36.02 36.11 0.0M
2022-02-02 36.37 36.68 36.23 36.31 0.0M
2022-02-01 36.74 36.74 35.97 36.19 0.0M
2022-01-31 36.50 36.58 36.04 36.58 0.0M
2022-01-28 35.71 36.65 35.71 36.63 0.0M
2022-01-27 35.87 36.32 35.87 35.97 0.0M
2022-01-26 36.61 36.76 35.82 36.09 0.0M
2022-01-25 36.24 36.75 36.19 36.72 0.0M
2022-01-24 36.49 36.56 35.36 36.24 0.0M
2022-01-21 36.53 36.60 36.32 36.49 0.0M
2022-01-20 36.89 36.93 36.26 36.36 0.0M
2022-01-19 36.47 36.69 36.27 36.69 0.0M
2022-01-18 36.83 37.47 36.25 36.27 0.0M
2022-01-14 37.68 37.87 37.23 37.47 0.0M
2022-01-13 37.16 38.05 37.02 37.79 0.1M
2022-01-12 36.88 37.10 36.75 37.01 0.0M
2022-01-11 36.51 36.72 35.87 36.70 0.0M
2022-01-10 35.81 36.58 35.67 36.36 0.0M
2022-01-07 35.98 35.98 35.73 35.91 0.0M
2022-01-06 36.25 36.67 35.99 36.04 0.0M
2022-01-05 36.16 36.71 36.16 36.33 0.0M
2022-01-04 35.70 35.94 35.42 35.88 0.0M
2022-01-03 35.50 35.74 35.36 35.51 0.0M