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
2023-12-29 23.16 23.50 23.15 23.43 0.0M
2023-12-28 23.33 23.33 23.19 23.19 0.0M
2023-12-27 23.31 23.43 22.91 23.33 0.1M
2023-12-26 23.26 23.45 23.20 23.45 0.0M
2023-12-22 23.56 23.56 23.14 23.32 0.0M
2023-12-21 23.77 23.79 23.26 23.42 0.0M
2023-12-20 23.37 23.97 23.37 23.75 0.0M
2023-12-19 23.30 23.42 23.11 23.27 0.0M
2023-12-18 23.00 23.33 23.00 23.23 0.0M
2023-12-15 23.13 23.13 22.76 22.82 0.0M
2023-12-14 23.10 23.19 22.80 23.12 0.1M
2023-12-13 22.65 23.20 22.61 23.06 0.1M
2023-12-12 22.55 22.96 22.55 22.89 0.0M
2023-12-11 22.59 22.76 22.54 22.58 0.0M
2023-12-08 22.55 22.70 22.49 22.56 0.0M
2023-12-07 22.62 22.80 22.56 22.66 0.0M
2023-12-06 22.74 22.96 22.74 22.74 0.0M
2023-12-05 22.93 23.09 22.93 22.98 0.0M
2023-12-04 23.00 23.19 22.70 22.86 0.0M
2023-12-01 22.62 23.21 22.62 23.09 0.0M
2023-11-30 22.79 23.18 22.79 23.13 0.0M
2023-11-29 22.75 22.93 22.71 22.71 0.0M
2023-11-28 23.10 23.10 22.84 22.97 0.0M
2023-11-27 23.10 23.21 23.01 23.09 0.0M
2023-11-24 22.98 23.26 22.93 23.13 0.0M
2023-11-22 22.73 23.00 22.73 22.85 0.0M
2023-11-21 22.77 22.97 22.66 22.78 0.0M
2023-11-20 22.63 22.82 22.57 22.70 0.0M
2023-11-17 22.49 22.65 22.49 22.51 0.0M
2023-11-16 22.29 22.32 22.08 22.24 0.0M
2023-11-15 22.63 22.63 22.28 22.42 0.1M
2023-11-14 22.30 22.84 22.30 22.74 0.1M
2023-11-13 22.32 22.45 22.01 22.10 0.1M
2023-11-10 22.46 22.65 22.38 22.47 0.0M
2023-11-09 22.08 22.46 22.08 22.24 0.0M
2023-11-08 22.36 22.36 21.94 22.10 0.0M
2023-11-07 22.28 22.80 22.28 22.50 0.1M
2023-11-06 22.80 22.80 22.44 22.55 0.0M
2023-11-03 22.44 22.80 22.44 22.66 0.1M
2023-11-02 22.22 22.30 22.05 22.19 0.1M
2023-11-01 21.71 22.31 21.71 22.23 0.1M
2023-10-31 21.45 21.89 21.42 21.82 0.1M
2023-10-30 21.64 21.75 21.39 21.62 0.0M
2023-10-27 21.78 21.78 21.46 21.61 0.0M
2023-10-26 21.74 22.00 21.64 21.94 0.1M
2023-10-25 21.93 21.97 21.69 21.89 0.1M
2023-10-24 21.59 21.97 21.57 21.72 0.1M
2023-10-23 21.42 21.67 21.35 21.52 0.1M
2023-10-20 21.63 21.72 21.45 21.52 0.1M
2023-10-19 21.48 21.80 21.34 21.54 0.1M
2023-10-18 21.72 21.72 21.34 21.56 0.1M
2023-10-17 21.87 22.10 21.76 21.94 0.1M
2023-10-16 21.66 21.85 21.58 21.81 0.1M
2023-10-13 21.56 21.75 21.42 21.57 0.0M
2023-10-12 21.97 21.97 21.61 21.63 0.0M
2023-10-11 21.82 22.11 21.82 22.02 0.0M
2023-10-10 21.70 21.98 21.53 21.71 0.1M
2023-10-09 21.28 21.72 21.28 21.61 0.0M
2023-10-06 21.18 21.45 21.10 21.41 0.1M
2023-10-05 21.00 21.33 20.70 21.20 0.1M
2023-10-04 20.63 21.31 20.63 21.18 0.1M
2023-10-03 20.43 20.63 20.27 20.50 0.0M
2023-10-02 20.50 20.59 20.35 20.52 0.0M
2023-09-29 20.76 21.09 20.35 20.66 0.1M
2023-09-28 20.73 21.19 20.73 21.10 0.1M
2023-09-27 20.29 20.66 20.29 20.50 0.1M
2023-09-26 20.34 20.54 20.20 20.30 0.1M
2023-09-25 19.88 20.42 19.88 20.36 0.1M
2023-09-22 19.80 19.95 19.64 19.77 0.1M
2023-09-21 19.79 19.96 19.73 19.81 0.1M
2023-09-20 19.40 19.98 19.40 19.77 0.1M
2023-09-19 19.39 19.45 19.04 19.17 0.1M
2023-09-18 19.46 19.46 19.02 19.20 0.1M
2023-09-15 19.88 19.99 19.50 19.61 0.0M
2023-09-14 20.09 20.09 19.75 20.04 0.1M
2023-09-13 20.30 20.30 19.69 19.92 0.1M
2023-09-12 20.56 20.56 20.18 20.35 0.1M
2023-09-11 20.88 21.20 20.54 20.74 0.1M
2023-09-08 20.70 20.96 20.66 20.90 0.1M
2023-09-07 20.65 21.03 20.65 20.79 0.1M
2023-09-06 20.61 20.91 20.61 20.84 0.0M
2023-09-05 20.58 20.78 20.52 20.75 0.1M
2023-09-01 20.64 20.70 20.30 20.52 0.0M
2023-08-31 20.82 20.92 20.22 20.41 0.0M
2023-08-30 20.96 21.21 20.96 21.18 0.0M
2023-08-29 20.61 20.97 20.61 20.87 0.0M
2023-08-28 20.80 20.81 20.47 20.78 0.1M
2023-08-25 21.12 21.13 20.83 20.85 0.0M
2023-08-24 21.20 21.31 21.05 21.13 0.0M
2023-08-23 21.09 21.30 21.05 21.05 0.0M
2023-08-22 21.10 21.35 21.10 21.13 0.0M
2023-08-21 21.26 21.56 21.08 21.19 0.0M
2023-08-18 21.00 21.37 21.00 21.24 0.1M
2023-08-17 21.43 21.57 21.08 21.19 0.1M
2023-08-16 21.90 21.90 21.50 21.52 0.1M
2023-08-15 21.98 22.31 21.82 21.93 0.1M
2023-08-14 23.00 23.00 22.50 22.56 0.1M
2023-08-11 22.92 23.19 22.85 23.00 0.0M
2023-08-10 23.25 23.33 23.00 23.09 0.0M
2023-08-09 23.05 23.08 22.87 23.06 0.0M
2023-08-08 22.56 22.82 22.56 22.79 0.0M
2023-08-07 23.25 23.25 22.94 22.96 0.0M
2023-08-04 22.75 22.99 22.69 22.89 0.0M
2023-08-03 23.29 23.48 22.86 23.13 0.0M
2023-08-02 23.36 23.36 23.03 23.21 0.0M
2023-08-01 23.40 23.74 23.40 23.67 0.0M
2023-07-31 23.61 23.61 23.26 23.37 0.0M
2023-07-28 23.94 24.02 23.46 23.76 0.0M
2023-07-27 24.25 24.30 23.92 24.00 0.0M
2023-07-26 24.25 24.25 23.91 24.05 0.0M
2023-07-25 23.75 24.24 23.75 24.16 0.0M
2023-07-24 23.51 23.65 23.42 23.54 0.0M
2023-07-21 23.56 23.58 23.30 23.37 0.0M
2023-07-20 23.38 23.65 23.32 23.47 0.0M
2023-07-19 23.40 23.62 23.35 23.57 0.0M
2023-07-18 23.20 23.46 23.20 23.33 0.0M
2023-07-17 23.32 23.40 23.12 23.33 0.1M
2023-07-14 23.53 23.71 23.40 23.53 0.0M
2023-07-13 23.72 23.82 23.44 23.81 0.0M
2023-07-12 23.09 23.60 23.09 23.40 0.0M
2023-07-11 22.97 23.23 22.91 23.20 0.0M
2023-07-10 22.97 23.15 22.77 22.82 0.0M
2023-07-07 22.89 23.33 22.89 23.02 0.0M
2023-07-06 23.29 23.29 22.90 23.09 0.0M
2023-07-05 23.68 23.70 23.44 23.66 0.0M
2023-07-03 23.62 23.75 23.51 23.75 0.0M
2023-06-30 23.58 23.60 23.34 23.37 0.0M
2023-06-29 23.33 23.59 23.02 23.48 0.0M
2023-06-28 23.68 23.87 23.53 23.82 0.0M
2023-06-27 23.64 24.03 23.54 23.96 0.0M
2023-06-26 23.33 23.72 23.29 23.52 0.0M
2023-06-23 23.68 23.77 23.36 23.56 0.1M
2023-06-22 23.95 24.14 23.81 23.99 0.1M
2023-06-21 23.89 24.22 23.60 23.74 0.0M
2023-06-20 23.39 23.98 23.39 23.80 0.1M
2023-06-16 22.84 22.85 22.56 22.74 0.0M
2023-06-15 22.48 23.22 22.48 23.17 0.0M
2023-06-14 22.62 22.62 22.29 22.34 0.0M
2023-06-13 22.70 22.97 22.70 22.93 0.0M
2023-06-12 22.83 22.97 22.67 22.79 0.0M
2023-06-09 22.99 23.11 22.70 22.80 0.0M
2023-06-08 22.65 22.79 22.48 22.75 0.0M
2023-06-07 22.41 22.67 22.41 22.56 0.0M
2023-06-06 22.00 22.50 22.00 22.28 0.1M
2023-06-05 22.24 22.44 22.09 22.13 0.0M
2023-06-02 22.11 22.55 22.11 22.40 0.1M
2023-06-01 21.14 21.92 21.14 21.77 0.1M
2023-05-31 21.29 21.29 20.90 21.14 0.1M
2023-05-30 22.03 22.03 21.41 21.49 0.1M
2023-05-26 21.92 22.16 21.78 22.14 0.0M
2023-05-25 22.17 22.17 21.80 22.05 0.0M
2023-05-24 22.44 22.47 22.25 22.31 0.0M
2023-05-23 22.65 22.69 22.37 22.57 0.1M
2023-05-22 22.82 22.85 22.64 22.85 0.0M
2023-05-19 22.72 23.01 22.69 22.90 0.0M
2023-05-18 22.25 22.61 22.20 22.57 0.0M
2023-05-17 21.64 22.05 21.64 21.89 0.1M
2023-05-16 21.66 21.74 21.39 21.41 0.1M
2023-05-15 21.73 21.87 21.54 21.84 0.1M
2023-05-12 21.83 21.91 21.72 21.84 0.0M
2023-05-11 21.84 22.03 21.39 21.58 0.0M
2023-05-10 21.59 21.88 21.55 21.86 0.0M
2023-05-09 21.75 21.75 21.17 21.39 0.1M
2023-05-08 21.65 22.24 21.65 21.83 0.1M
2023-05-05 22.66 22.71 22.42 22.54 0.0M
2023-05-04 22.02 22.50 22.02 22.32 0.1M
2023-05-03 21.60 21.94 21.49 21.66 0.1M
2023-05-02 21.35 21.48 21.34 21.45 0.1M
2023-05-01 21.60 21.82 21.32 21.43 0.1M
2023-04-28 21.27 21.64 21.27 21.61 0.1M
2023-04-27 21.50 21.58 21.05 21.37 0.1M
2023-04-26 21.39 21.71 21.28 21.39 0.1M
2023-04-25 21.47 21.67 21.43 21.49 0.1M
2023-04-24 21.91 21.91 21.55 21.64 0.1M
2023-04-21 22.10 22.25 21.78 22.03 0.1M
2023-04-20 22.10 22.36 21.85 22.00 0.1M
2023-04-19 22.18 22.27 22.01 22.26 0.1M
2023-04-18 22.51 22.55 22.22 22.25 0.1M
2023-04-17 22.90 22.99 22.66 22.77 0.1M
2023-04-14 23.14 23.42 22.41 22.79 0.1M
2023-04-13 22.71 23.36 22.71 23.22 0.1M
2023-04-12 23.04 23.05 22.48 22.48 0.1M
2023-04-11 23.50 23.50 22.88 22.89 0.1M
2023-04-10 23.28 23.66 23.28 23.57 0.1M
2023-04-06 23.38 23.64 23.22 23.32 0.1M
2023-04-05 23.83 24.55 23.83 24.28 0.1M
2023-04-04 24.59 24.69 23.70 23.84 0.1M
2023-04-03 25.19 25.19 24.54 24.63 0.1M
2023-03-31 25.17 25.64 25.07 25.25 0.1M
2023-03-30 24.70 25.07 24.70 24.89 0.1M
2023-03-29 24.77 25.22 24.57 24.79 0.1M
2023-03-28 24.32 24.72 24.32 24.60 0.1M
2023-03-27 24.16 24.52 24.09 24.35 0.0M
2023-03-24 23.76 24.34 23.76 24.23 0.1M
2023-03-23 24.64 24.65 23.78 24.14 0.1M
2023-03-22 24.74 25.17 24.74 24.84 0.1M
2023-03-21 24.33 24.50 24.13 24.45 0.0M
2023-03-20 23.08 24.10 22.94 24.06 0.1M
2023-03-17 23.68 23.83 23.19 23.21 0.2M
2023-03-16 23.01 23.29 22.80 23.10 0.1M
2023-03-15 22.87 23.40 22.85 23.25 0.0M
2023-03-14 22.91 23.26 22.83 23.25 0.1M
2023-03-13 23.00 23.21 22.63 22.70 0.1M
2023-03-10 23.50 23.90 23.21 23.22 0.1M
2023-03-09 23.68 23.68 23.11 23.12 0.1M
2023-03-08 23.85 24.21 23.75 24.09 0.1M
2023-03-07 24.03 24.03 23.62 23.67 0.0M
2023-03-06 24.35 24.61 24.04 24.24 0.1M
2023-03-03 24.00 24.50 23.99 24.36 0.1M
2023-03-02 23.67 24.07 23.58 23.94 0.1M
2023-03-01 23.55 23.84 23.48 23.73 0.1M
2023-02-28 23.84 23.84 23.28 23.45 0.1M
2023-02-27 23.78 23.84 23.31 23.80 0.1M
2023-02-24 24.07 24.38 23.67 23.73 0.1M
2023-02-23 24.46 24.82 24.16 24.26 0.0M
2023-02-22 24.18 24.79 24.14 24.53 0.1M
2023-02-21 24.47 24.76 24.22 24.44 0.1M
2023-02-17 24.29 24.69 24.27 24.67 0.0M
2023-02-16 24.12 24.60 23.94 24.34 0.0M
2023-02-15 24.46 24.46 23.85 24.36 0.1M
2023-02-14 24.99 24.99 24.33 24.69 0.1M
2023-02-13 24.03 25.26 24.03 25.00 0.1M
2023-02-10 24.83 25.27 24.33 24.70 0.2M
2023-02-09 25.53 25.53 24.87 24.97 0.1M
2023-02-08 25.00 25.57 25.00 25.36 0.1M
2023-02-07 25.22 25.43 24.92 25.09 0.1M
2023-02-06 25.86 26.23 25.47 25.60 0.1M
2023-02-03 26.73 26.97 26.44 26.46 0.0M
2023-02-02 26.24 26.89 26.24 26.75 0.0M
2023-02-01 25.80 26.10 25.63 26.00 0.1M
2023-01-31 25.27 25.73 24.64 25.60 0.1M
2023-01-30 25.95 26.19 25.60 25.89 0.1M
2023-01-27 27.00 27.00 26.06 26.36 0.1M
2023-01-26 27.58 27.58 26.76 27.00 0.0M
2023-01-25 27.60 27.98 27.60 27.69 0.1M
2023-01-24 27.19 27.36 26.93 27.23 0.0M
2023-01-23 27.14 27.58 27.11 27.35 0.0M
2023-01-20 26.65 26.84 26.45 26.74 0.1M
2023-01-19 26.38 26.94 26.06 26.64 0.1M
2023-01-18 26.16 26.36 25.64 25.98 0.2M
2023-01-17 25.77 26.06 25.65 25.85 0.1M
2023-01-13 25.50 25.96 25.50 25.64 0.1M
2023-01-12 25.51 25.55 25.02 25.34 0.1M
2023-01-11 25.55 25.86 25.37 25.55 0.1M
2023-01-10 24.70 25.93 24.70 25.51 0.2M
2023-01-09 24.92 25.26 24.54 24.69 0.1M
2023-01-06 24.57 24.75 24.22 24.56 0.1M
2023-01-05 25.10 25.52 24.40 24.66 0.2M
2023-01-04 25.09 25.26 24.62 25.11 0.2M
2023-01-03 23.49 23.77 23.13 23.71 0.1M