23,760$
1,97%
Echtzeit-Aktienkurs PLDT Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur PLDT Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 23,43 | 23,82 | 23,43 | 23,79 | 2,10% | 30.635,00 |
| 25.04.2024 | 23,12 | 23,61 | 23,12 | 23,30 | -0,09% | 29.224,00 |
| 24.04.2024 | 23,63 | 23,65 | 23,24 | 23,32 | -1,64% | 37.423,00 |
| 23.04.2024 | 23,21 | 23,76 | 23,21 | 23,71 | 3,13% | 39.521,00 |
| 22.04.2024 | 23,20 | 23,20 | 22,76 | 22,99 | -0,73% | 42.868,00 |
| 19.04.2024 | 22,85 | 23,26 | 22,66 | 23,16 | 1,80% | 48.593,00 |
| 18.04.2024 | 22,83 | 22,87 | 22,56 | 22,75 | -0,61% | 26.337,00 |
| 17.04.2024 | 23,13 | 23,20 | 22,88 | 22,89 | -0,22% | 43.043,00 |
| 16.04.2024 | 22,95 | 23,50 | 22,81 | 22,94 | -4,18% | 80.740,00 |
| 15.04.2024 | 24,03 | 24,03 | 23,66 | 23,94 | 0,59% | 36.477,00 |
| 12.04.2024 | 24,02 | 24,02 | 23,55 | 23,80 | -0,71% | 30.736,00 |
| 11.04.2024 | 24,13 | 24,13 | 23,76 | 23,97 | -1,03% | 28.857,00 |
| 10.04.2024 | 24,47 | 24,48 | 24,05 | 24,22 | -1,06% | 21.001,00 |
| 09.04.2024 | 24,45 | 24,61 | 24,24 | 24,48 | 0,66% | 24.009,00 |
| 08.04.2024 | 24,13 | 24,52 | 24,13 | 24,32 | 2,18% | 40.036,00 |
| 05.04.2024 | 23,87 | 23,94 | 23,55 | 23,80 | -0,04% | 28.758,00 |
| 04.04.2024 | 24,32 | 24,32 | 23,76 | 23,81 | -1,08% | 28.190,00 |
| 03.04.2024 | 23,85 | 24,26 | 23,85 | 24,07 | 0,25% | 44.945,00 |
| 02.04.2024 | 24,19 | 24,48 | 23,79 | 24,01 | -1,92% | 32.386,00 |
| 01.04.2024 | 24,75 | 24,75 | 24,26 | 24,48 | -0,73% | 45.878,00 |
| 28.03.2024 | 24,50 | 24,66 | 24,33 | 24,66 | 0,98% | 43.781,00 |
| 27.03.2024 | 24,11 | 24,45 | 24,11 | 24,42 | 1,24% | 21.381,00 |
| 26.03.2024 | 24,13 | 24,38 | 24,08 | 24,12 | 1,39% | 40.145,00 |
| 25.03.2024 | 23,87 | 23,87 | 23,60 | 23,79 | 0,34% | 30.629,00 |
| 22.03.2024 | 24,43 | 24,43 | 23,71 | 23,71 | -2,95% | 50.793,00 |
| 21.03.2024 | 24,53 | 24,59 | 24,16 | 24,43 | 0,16% | 35.328,00 |
| 20.03.2024 | 24,29 | 24,56 | 23,94 | 24,39 | 0,99% | 88.156,00 |
| 19.03.2024 | 24,35 | 24,50 | 24,12 | 24,15 | -3,52% | 85.087,00 |
| 18.03.2024 | 24,45 | 25,38 | 24,45 | 25,03 | 0,60% | 168.831,00 |
| 15.03.2024 | 25,00 | 25,19 | 24,27 | 24,88 | -2,39% | 2.062.656,00 |
| 14.03.2024 | 25,58 | 25,66 | 24,96 | 25,49 | -0,74% | 342.788,00 |
| 13.03.2024 | 25,63 | 26,34 | 25,39 | 25,68 | -0,19% | 372.586,00 |
| 12.03.2024 | 25,95 | 25,99 | 24,83 | 25,73 | -4,67% | 554.724,00 |
| 11.03.2024 | 24,75 | 30,39 | 24,53 | 26,99 | 16,74% | 1.045.915,00 |
| 08.03.2024 | 23,00 | 23,25 | 23,00 | 23,12 | 0,78% | 13.704,00 |
| 07.03.2024 | 22,59 | 22,94 | 22,59 | 22,94 | 0,09% | 17.487,00 |
| 06.03.2024 | 22,94 | 22,98 | 22,75 | 22,92 | 0,57% | 14.227,00 |
| 05.03.2024 | 22,77 | 22,98 | 22,71 | 22,79 | -0,57% | 22.139,00 |
| 04.03.2024 | 22,85 | 22,98 | 22,80 | 22,92 | -0,22% | 9.471,00 |
| 01.03.2024 | 22,92 | 22,99 | 22,75 | 22,97 | -0,30% | 14.898,00 |
| 29.02.2024 | 23,14 | 23,16 | 22,66 | 23,04 | -0,56% | 27.994,00 |
| 28.02.2024 | 22,98 | 23,28 | 22,76 | 23,17 | 0,83% | 16.973,00 |
| 27.02.2024 | 22,34 | 22,98 | 22,34 | 22,98 | 2,86% | 30.943,00 |
| 26.02.2024 | 22,95 | 23,08 | 22,23 | 22,34 | -3,08% | 39.026,00 |
| 23.02.2024 | 22,94 | 23,19 | 22,94 | 23,05 | 0,13% | 8.372,00 |
| 22.02.2024 | 22,86 | 23,23 | 22,86 | 23,02 | 0,39% | 14.085,00 |
| 21.02.2024 | 22,89 | 23,18 | 22,88 | 22,93 | 0,53% | 10.611,00 |
| 20.02.2024 | 23,00 | 23,01 | 22,67 | 22,81 | -1,04% | 15.991,00 |
| 16.02.2024 | 22,92 | 23,16 | 22,92 | 23,05 | -0,04% | 9.378,00 |
| 15.02.2024 | 23,12 | 23,27 | 23,01 | 23,06 | 0,26% | 8.691,00 |
| 14.02.2024 | 22,95 | 23,12 | 22,83 | 23,00 | 1,01% | 12.589,00 |
| 13.02.2024 | 22,87 | 22,87 | 22,67 | 22,77 | -1,85% | 12.413,00 |
| 12.02.2024 | 23,24 | 23,24 | 22,98 | 23,20 | -0,77% | 21.018,00 |
| 09.02.2024 | 23,09 | 23,38 | 23,02 | 23,38 | 0,99% | 25.432,00 |
| 08.02.2024 | 23,24 | 23,24 | 23,05 | 23,15 | -0,86% | 12.809,00 |
| 07.02.2024 | 23,26 | 23,47 | 23,03 | 23,35 | 0,09% | 23.140,00 |
| 06.02.2024 | 22,46 | 23,48 | 22,46 | 23,33 | 4,34% | 54.256,00 |
| 05.02.2024 | 22,43 | 22,43 | 22,17 | 22,36 | -1,02% | 15.830,00 |
| 02.02.2024 | 22,44 | 22,61 | 22,38 | 22,59 | 1,21% | 33.881,00 |
| 01.02.2024 | 22,28 | 22,34 | 22,22 | 22,32 | -0,13% | 16.882,00 |
| 31.01.2024 | 22,52 | 22,70 | 22,21 | 22,35 | -1,28% | 20.834,00 |
| 30.01.2024 | 22,63 | 22,78 | 22,47 | 22,64 | -0,48% | 14.281,00 |
| 29.01.2024 | 22,57 | 22,88 | 22,48 | 22,75 | 0,26% | 23.741,00 |
| 26.01.2024 | 22,74 | 22,89 | 22,68 | 22,69 | 0,27% | 28.555,00 |
| 25.01.2024 | 22,39 | 22,64 | 22,23 | 22,63 | 1,89% | 30.603,00 |
| 24.01.2024 | 22,61 | 22,84 | 22,07 | 22,21 | -1,90% | 31.958,00 |
| 23.01.2024 | 22,98 | 22,98 | 22,53 | 22,64 | -1,39% | 39.606,00 |
| 22.01.2024 | 22,82 | 22,97 | 22,77 | 22,96 | 0,88% | 18.862,00 |
| 19.01.2024 | 22,94 | 22,94 | 22,68 | 22,76 | -0,48% | 16.499,00 |
| 18.01.2024 | 22,89 | 22,89 | 22,42 | 22,87 | 0,44% | 43.985,00 |
| 17.01.2024 | 22,70 | 22,86 | 22,65 | 22,77 | 0,71% | 26.847,00 |
| 16.01.2024 | 23,07 | 23,07 | 22,55 | 22,61 | -1,78% | 39.027,00 |
| 12.01.2024 | 22,92 | 23,22 | 22,84 | 23,02 | 0,35% | 22.757,00 |
| 11.01.2024 | 23,24 | 23,24 | 22,76 | 22,94 | -0,95% | 30.190,00 |
| 10.01.2024 | 23,25 | 23,25 | 22,87 | 23,16 | -0,69% | 17.597,00 |
| 09.01.2024 | 23,40 | 23,40 | 23,19 | 23,32 | -1,10% | 26.986,00 |
| 08.01.2024 | 23,35 | 23,58 | 23,11 | 23,58 | 0,68% | 52.948,00 |
| 05.01.2024 | 23,40 | 23,55 | 23,28 | 23,42 | -0,21% | 36.453,00 |
| 04.01.2024 | 23,22 | 23,49 | 23,22 | 23,47 | 0,73% | 17.445,00 |
| 03.01.2024 | 23,03 | 23,34 | 23,03 | 23,30 | -0,55% | 32.616,00 |
| 02.01.2024 | 23,46 | 23,56 | 23,28 | 23,43 | 0,00% | 27.076,00 |
| 29.12.2023 | 23,16 | 23,50 | 23,15 | 23,43 | 1,03% | 22.258,00 |
| 28.12.2023 | 23,33 | 23,33 | 23,19 | 23,19 | -0,60% | 15.146,00 |
| 27.12.2023 | 23,31 | 23,43 | 22,91 | 23,33 | -0,51% | 50.745,00 |
| 26.12.2023 | 23,26 | 23,45 | 23,20 | 23,45 | 0,56% | 14.958,00 |
| 22.12.2023 | 23,56 | 23,56 | 23,14 | 23,32 | -0,43% | 23.438,00 |
| 21.12.2023 | 23,77 | 23,79 | 23,26 | 23,42 | -1,39% | 48.565,00 |
| 20.12.2023 | 23,37 | 23,97 | 23,37 | 23,75 | 2,06% | 47.774,00 |
| 19.12.2023 | 23,30 | 23,42 | 23,11 | 23,27 | 0,17% | 26.669,00 |
| 18.12.2023 | 23,00 | 23,33 | 23,00 | 23,23 | 1,80% | 41.411,00 |
| 15.12.2023 | 23,13 | 23,13 | 22,76 | 22,82 | -1,30% | 24.970,00 |
| 14.12.2023 | 23,10 | 23,19 | 22,80 | 23,12 | 0,26% | 56.215,00 |
| 13.12.2023 | 22,65 | 23,20 | 22,61 | 23,06 | 0,74% | 63.202,00 |
| 12.12.2023 | 22,55 | 22,96 | 22,55 | 22,89 | 1,37% | 21.754,00 |
| 11.12.2023 | 22,59 | 22,76 | 22,54 | 22,58 | 0,09% | 26.817,00 |
| 08.12.2023 | 22,55 | 22,70 | 22,49 | 22,56 | -0,44% | 23.909,00 |
| 07.12.2023 | 22,62 | 22,80 | 22,56 | 22,66 | -0,35% | 28.825,00 |
| 06.12.2023 | 22,74 | 22,96 | 22,74 | 22,74 | -1,04% | 27.687,00 |
| 05.12.2023 | 22,93 | 23,09 | 22,93 | 22,98 | 0,52% | 12.355,00 |
| 04.12.2023 | 23,00 | 23,19 | 22,70 | 22,86 | -1,00% | 38.734,00 |