21,432$
0,95%
Echtzeit-Aktienkurs PLDT
Bid:
Ask:
Aktienkurse zur PLDT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 21,10 | 21,84 | 21,02 | 21,35 | 0,57% | 369.579,00 |
| 19.12.2024 | 21,01 | 21,44 | 21,01 | 21,23 | 0,81% | 80.162,00 |
| 18.12.2024 | 21,32 | 21,70 | 21,00 | 21,06 | -2,81% | 121.009,00 |
| 17.12.2024 | 21,97 | 22,14 | 21,45 | 21,67 | -1,90% | 183.107,00 |
| 16.12.2024 | 22,13 | 22,22 | 21,65 | 22,09 | 0,14% | 108.783,00 |
| 13.12.2024 | 22,10 | 22,26 | 21,76 | 22,06 | -0,18% | 67.911,00 |
| 12.12.2024 | 22,13 | 22,37 | 22,03 | 22,10 | -1,21% | 59.885,00 |
| 11.12.2024 | 22,59 | 22,68 | 22,27 | 22,37 | -2,10% | 47.485,00 |
| 10.12.2024 | 22,86 | 23,19 | 22,61 | 22,85 | -0,70% | 68.172,00 |
| 09.12.2024 | 23,11 | 23,25 | 22,88 | 23,01 | 0,35% | 41.799,00 |
| 06.12.2024 | 22,99 | 23,12 | 22,89 | 22,93 | 0,35% | 39.751,00 |
| 05.12.2024 | 22,95 | 22,95 | 22,68 | 22,85 | -0,31% | 47.637,00 |
| 04.12.2024 | 23,10 | 23,10 | 22,86 | 22,92 | -0,69% | 51.626,00 |
| 03.12.2024 | 22,75 | 23,18 | 22,53 | 23,08 | 2,44% | 88.130,00 |
| 02.12.2024 | 22,51 | 22,69 | 22,30 | 22,53 | 1,53% | 69.757,00 |
| 29.11.2024 | 22,23 | 22,32 | 22,08 | 22,19 | 0,54% | 19.496,00 |
| 27.11.2024 | 21,93 | 22,32 | 21,93 | 22,07 | 0,14% | 59.353,00 |
| 26.11.2024 | 22,05 | 22,06 | 21,81 | 22,04 | 0,32% | 46.205,00 |
| 25.11.2024 | 22,50 | 22,67 | 21,97 | 21,97 | -3,13% | 83.238,00 |
| 22.11.2024 | 22,60 | 23,00 | 22,60 | 22,68 | 0,09% | 38.492,00 |
| 21.11.2024 | 22,74 | 22,85 | 22,64 | 22,66 | 0,18% | 55.179,00 |
| 20.11.2024 | 22,53 | 22,75 | 22,48 | 22,62 | 1,12% | 77.213,00 |
| 19.11.2024 | 22,03 | 22,50 | 22,03 | 22,37 | 0,81% | 130.800,00 |
| 18.11.2024 | 22,29 | 22,57 | 22,15 | 22,19 | -0,49% | 111.642,00 |
| 15.11.2024 | 22,30 | 22,39 | 21,87 | 22,30 | 3,43% | 177.647,00 |
| 14.11.2024 | 22,02 | 22,20 | 21,52 | 21,56 | -2,18% | 142.605,00 |
| 13.11.2024 | 22,26 | 22,34 | 21,80 | 22,04 | 0,05% | 133.713,00 |
| 12.11.2024 | 22,49 | 22,49 | 21,74 | 22,03 | -3,80% | 105.058,00 |
| 11.11.2024 | 23,38 | 23,40 | 22,72 | 22,90 | -1,76% | 86.804,00 |
| 08.11.2024 | 23,60 | 23,61 | 23,22 | 23,31 | -1,23% | 42.310,00 |
| 07.11.2024 | 23,80 | 24,15 | 23,52 | 23,60 | 0,30% | 124.044,00 |
| 06.11.2024 | 23,70 | 23,90 | 23,50 | 23,53 | -1,22% | 42.145,00 |
| 05.11.2024 | 23,97 | 24,18 | 23,60 | 23,82 | 0,63% | 58.727,00 |
| 04.11.2024 | 23,86 | 23,92 | 23,52 | 23,67 | -1,87% | 46.620,00 |
| 01.11.2024 | 24,02 | 24,40 | 24,02 | 24,12 | 0,42% | 22.493,00 |
| 31.10.2024 | 24,55 | 24,60 | 23,85 | 24,02 | -2,63% | 65.528,00 |
| 30.10.2024 | 24,49 | 24,97 | 24,37 | 24,67 | 1,27% | 63.382,00 |
| 29.10.2024 | 24,34 | 24,56 | 24,06 | 24,36 | -0,85% | 74.255,00 |
| 28.10.2024 | 24,79 | 25,04 | 24,37 | 24,57 | -1,44% | 43.800,00 |
| 25.10.2024 | 25,36 | 25,36 | 24,89 | 24,93 | -0,95% | 12.632,00 |
| 24.10.2024 | 25,05 | 25,25 | 24,45 | 25,17 | -1,02% | 102.799,00 |
| 23.10.2024 | 25,64 | 25,64 | 25,24 | 25,43 | -1,59% | 21.291,00 |
| 22.10.2024 | 25,53 | 25,91 | 25,53 | 25,84 | 0,62% | 14.376,00 |
| 21.10.2024 | 26,38 | 26,38 | 25,66 | 25,68 | -2,36% | 25.350,00 |
| 18.10.2024 | 26,31 | 26,37 | 26,07 | 26,30 | 0,61% | 30.842,00 |
| 17.10.2024 | 26,14 | 26,38 | 26,00 | 26,14 | -0,46% | 38.281,00 |
| 16.10.2024 | 25,98 | 26,32 | 25,98 | 26,26 | 0,46% | 18.511,00 |
| 15.10.2024 | 26,04 | 26,30 | 26,02 | 26,14 | -0,08% | 27.524,00 |
| 14.10.2024 | 26,72 | 26,72 | 26,04 | 26,16 | -2,24% | 20.553,00 |
| 11.10.2024 | 26,69 | 26,80 | 25,46 | 26,76 | 0,38% | 67.616,00 |
| 10.10.2024 | 26,96 | 26,96 | 26,43 | 26,66 | -0,93% | 30.308,00 |
| 09.10.2024 | 26,87 | 27,38 | 26,69 | 26,91 | -1,43% | 24.609,00 |
| 08.10.2024 | 27,14 | 27,39 | 27,12 | 27,30 | 0,00% | 10.989,00 |
| 07.10.2024 | 27,73 | 27,73 | 27,24 | 27,30 | -1,02% | 13.007,00 |
| 04.10.2024 | 27,31 | 27,58 | 27,31 | 27,58 | 0,99% | 16.861,00 |
| 03.10.2024 | 27,53 | 27,53 | 27,18 | 27,31 | -0,51% | 21.879,00 |
| 02.10.2024 | 27,43 | 27,64 | 27,21 | 27,45 | 0,40% | 16.582,00 |
| 01.10.2024 | 27,08 | 27,39 | 26,79 | 27,34 | 1,71% | 16.562,00 |
| 30.09.2024 | 26,92 | 27,30 | 26,68 | 26,88 | -2,11% | 28.543,00 |
| 27.09.2024 | 27,52 | 27,63 | 27,31 | 27,46 | -0,72% | 27.955,00 |
| 26.09.2024 | 27,09 | 27,93 | 27,09 | 27,66 | 2,29% | 27.650,00 |
| 25.09.2024 | 27,34 | 27,34 | 26,72 | 27,04 | -0,88% | 34.574,00 |
| 24.09.2024 | 27,05 | 27,46 | 27,05 | 27,28 | 0,92% | 28.855,00 |
| 23.09.2024 | 26,73 | 27,21 | 26,73 | 27,03 | 1,16% | 13.365,00 |
| 20.09.2024 | 26,25 | 27,06 | 26,05 | 26,72 | 1,83% | 74.804,00 |
| 19.09.2024 | 26,21 | 26,37 | 26,00 | 26,24 | -0,08% | 23.799,00 |
| 18.09.2024 | 26,39 | 26,47 | 26,03 | 26,26 | -1,09% | 29.343,00 |
| 17.09.2024 | 26,61 | 27,04 | 26,22 | 26,55 | -0,04% | 32.725,00 |
| 16.09.2024 | 26,35 | 26,65 | 26,15 | 26,56 | 0,99% | 16.566,00 |
| 13.09.2024 | 26,61 | 26,61 | 26,16 | 26,30 | -0,49% | 17.238,00 |
| 12.09.2024 | 25,97 | 26,54 | 25,97 | 26,43 | 1,15% | 24.090,00 |
| 11.09.2024 | 25,92 | 26,25 | 25,90 | 26,13 | 0,81% | 22.150,00 |
| 10.09.2024 | 26,20 | 26,20 | 25,84 | 25,92 | -1,11% | 22.940,00 |
| 09.09.2024 | 26,45 | 26,45 | 26,01 | 26,21 | -0,19% | 18.308,00 |
| 06.09.2024 | 26,34 | 26,41 | 26,02 | 26,26 | -0,72% | 25.885,00 |
| 05.09.2024 | 26,20 | 26,62 | 26,20 | 26,45 | 2,08% | 20.217,00 |
| 04.09.2024 | 25,74 | 26,00 | 25,58 | 25,91 | -0,19% | 33.867,00 |
| 03.09.2024 | 26,39 | 26,39 | 25,77 | 25,96 | -3,67% | 30.497,00 |
| 30.08.2024 | 26,88 | 27,03 | 26,69 | 26,95 | -0,30% | 13.099,00 |
| 29.08.2024 | 26,85 | 27,17 | 26,82 | 27,03 | 0,30% | 16.553,00 |
| 28.08.2024 | 27,51 | 27,51 | 26,82 | 26,95 | -2,67% | 21.974,00 |
| 27.08.2024 | 27,86 | 27,87 | 27,58 | 27,69 | -1,11% | 18.078,00 |
| 26.08.2024 | 27,91 | 28,23 | 27,81 | 28,00 | -3,25% | 19.476,00 |
| 23.08.2024 | 28,77 | 29,05 | 28,65 | 28,94 | 0,91% | 37.854,00 |
| 22.08.2024 | 28,82 | 28,84 | 28,46 | 28,68 | -0,17% | 13.327,00 |
| 21.08.2024 | 28,57 | 28,89 | 28,55 | 28,73 | 0,56% | 19.290,00 |
| 20.08.2024 | 28,50 | 28,66 | 28,25 | 28,57 | 0,67% | 17.391,00 |
| 19.08.2024 | 28,35 | 28,59 | 28,31 | 28,38 | 1,14% | 12.171,00 |
| 16.08.2024 | 27,50 | 28,16 | 27,50 | 28,06 | 0,57% | 23.691,00 |
| 15.08.2024 | 28,27 | 28,27 | 27,47 | 27,90 | -0,25% | 20.382,00 |
| 14.08.2024 | 28,46 | 28,46 | 27,82 | 27,97 | -2,71% | 38.492,00 |
| 13.08.2024 | 28,17 | 28,95 | 28,09 | 28,75 | 2,72% | 39.553,00 |
| 12.08.2024 | 28,24 | 28,24 | 27,82 | 27,99 | -0,14% | 32.375,00 |
| 09.08.2024 | 27,70 | 28,23 | 27,61 | 28,03 | 1,26% | 24.825,00 |
| 08.08.2024 | 27,30 | 28,01 | 27,01 | 27,68 | 2,18% | 24.246,00 |
| 07.08.2024 | 26,88 | 27,10 | 26,77 | 27,09 | 2,03% | 19.135,00 |
| 06.08.2024 | 26,10 | 26,74 | 26,02 | 26,55 | 1,72% | 32.485,00 |
| 05.08.2024 | 25,98 | 26,23 | 25,66 | 26,10 | -0,65% | 32.585,00 |
| 02.08.2024 | 26,60 | 26,73 | 26,11 | 26,27 | -1,28% | 24.745,00 |
| 01.08.2024 | 26,52 | 26,70 | 26,39 | 26,61 | 0,45% | 13.780,00 |