PLDT ADR (PHI)

PHI
🏛️ Estados Unidos →
18.70
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-30 18.79 18.85 18.61 18.70 0.1M
2025-09-29 19.05 19.06 18.75 18.75 0.1M
2025-09-26 18.88 19.26 18.88 19.04 0.1M
2025-09-25 19.20 19.23 18.86 18.86 0.1M
2025-09-24 19.70 19.77 19.25 19.25 0.1M
2025-09-23 19.49 19.72 19.46 19.70 0.1M
2025-09-22 19.67 19.67 19.33 19.41 0.1M
2025-09-19 19.53 19.69 19.50 19.51 0.3M
2025-09-18 19.83 19.93 19.52 19.53 0.1M
2025-09-17 19.62 19.96 19.62 19.82 0.1M
2025-09-16 19.75 19.75 19.57 19.66 0.1M
2025-09-15 19.67 19.79 19.46 19.51 0.1M
2025-09-12 19.63 19.63 19.44 19.51 0.1M
2025-09-11 19.45 19.71 19.45 19.62 0.1M
2025-09-10 19.45 19.66 19.36 19.37 0.1M
2025-09-09 19.46 19.71 19.45 19.47 0.2M
2025-09-08 19.43 19.53 19.35 19.38 0.2M
2025-09-05 19.68 19.77 19.48 19.49 0.1M
2025-09-04 19.55 19.78 19.55 19.65 0.2M
2025-09-03 19.73 19.73 19.22 19.29 0.2M
2025-09-02 20.39 20.39 19.53 19.55 0.3M
2025-08-29 20.66 20.66 20.33 20.48 0.1M
2025-08-28 20.80 20.97 20.40 20.73 0.2M
2025-08-27 21.47 21.50 20.22 20.23 0.2M
2025-08-26 22.95 23.28 22.29 22.51 0.2M
2025-08-25 23.07 23.30 22.90 23.04 0.1M
2025-08-22 22.77 23.07 22.65 23.05 0.1M
2025-08-21 22.55 22.65 22.50 22.64 0.0M
2025-08-20 22.62 22.65 22.41 22.57 0.0M
2025-08-19 22.77 22.78 22.50 22.53 0.1M
2025-08-18 22.75 22.92 22.68 22.81 0.1M
2025-08-15 22.55 22.84 22.55 22.82 0.0M
2025-08-14 22.95 22.95 22.55 22.64 0.1M
2025-08-13 22.79 23.10 22.79 23.05 0.0M
2025-08-12 23.16 23.16 22.82 22.94 0.1M
2025-08-11 23.14 23.23 22.87 22.92 0.1M
2025-08-08 23.30 23.43 23.20 23.39 0.1M
2025-08-07 22.81 23.23 22.80 23.20 0.1M
2025-08-06 23.24 23.24 22.74 22.80 0.1M
2025-08-05 23.46 23.46 23.10 23.23 0.1M
2025-08-04 23.00 23.38 23.00 23.36 0.1M
2025-08-01 23.20 23.20 22.79 22.98 0.1M
2025-07-31 23.10 23.29 23.01 23.08 0.1M
2025-07-30 23.06 23.43 22.95 23.21 0.1M
2025-07-29 23.01 23.01 22.67 22.99 0.0M
2025-07-28 23.12 23.12 22.81 22.96 0.1M
2025-07-25 23.08 23.15 22.78 23.08 0.0M
2025-07-24 23.06 23.25 22.78 23.08 0.0M
2025-07-23 22.84 23.19 22.67 23.16 0.0M
2025-07-22 22.57 22.89 22.53 22.84 0.1M
2025-07-21 22.21 22.55 22.00 22.47 0.1M
2025-07-18 22.13 22.16 21.80 22.01 0.1M
2025-07-17 21.97 22.10 21.91 22.09 0.1M
2025-07-16 21.69 21.90 21.58 21.90 0.1M
2025-07-15 21.53 21.76 21.52 21.64 0.1M
2025-07-14 21.62 21.73 21.51 21.51 0.1M
2025-07-11 21.82 21.88 21.60 21.66 0.1M
2025-07-10 22.01 22.21 21.72 21.82 0.1M
2025-07-09 22.19 22.40 21.85 22.01 0.1M
2025-07-08 22.16 22.20 21.81 22.12 0.1M
2025-07-07 22.56 22.63 21.95 22.10 0.1M
2025-07-03 22.57 22.68 22.40 22.63 0.0M
2025-07-02 22.14 22.68 22.12 22.56 0.1M
2025-07-01 21.69 22.20 21.69 22.07 0.1M
2025-06-30 21.30 21.76 21.30 21.76 0.1M
2025-06-27 21.20 21.47 21.14 21.37 0.1M
2025-06-26 21.09 21.42 21.04 21.31 0.1M
2025-06-25 21.39 21.41 21.02 21.09 0.1M
2025-06-24 21.35 21.66 21.26 21.33 0.1M
2025-06-23 21.61 21.61 21.06 21.29 0.1M
2025-06-20 21.61 21.81 21.48 21.63 0.2M
2025-06-18 21.79 21.89 21.61 21.67 0.1M
2025-06-17 21.71 22.09 21.68 21.90 0.1M
2025-06-16 21.69 21.99 21.69 21.74 0.1M
2025-06-13 21.78 21.78 21.48 21.48 0.1M
2025-06-12 22.26 22.26 21.80 21.89 0.0M
2025-06-11 22.33 22.42 22.07 22.17 0.1M
2025-06-10 22.36 22.40 22.22 22.33 0.0M
2025-06-09 22.59 22.59 22.23 22.42 0.1M
2025-06-06 22.98 23.03 22.83 22.86 0.0M
2025-06-05 22.37 23.03 22.37 22.85 0.1M
2025-06-04 22.44 22.50 22.14 22.35 0.0M
2025-06-03 22.42 22.58 22.08 22.42 0.0M
2025-06-02 22.42 22.70 22.24 22.43 0.1M
2025-05-30 22.47 22.57 22.03 22.42 0.1M
2025-05-29 22.90 23.00 22.70 22.95 0.0M
2025-05-28 22.79 23.07 22.64 22.83 0.0M
2025-05-27 22.63 23.18 22.63 22.94 0.1M
2025-05-23 22.19 22.64 22.00 22.48 0.0M
2025-05-22 22.38 22.49 21.97 22.37 0.1M
2025-05-21 23.00 23.14 22.48 22.62 0.1M
2025-05-20 23.21 23.35 23.02 23.14 0.1M
2025-05-19 23.27 23.46 22.94 23.37 0.1M
2025-05-16 23.11 23.51 23.01 23.24 0.1M
2025-05-15 23.80 23.80 23.27 23.51 0.1M
2025-05-14 23.31 23.57 22.90 23.30 0.1M
2025-05-13 23.75 23.75 23.11 23.33 0.1M
2025-05-12 23.89 24.09 23.74 23.86 0.0M
2025-05-09 23.60 23.83 23.53 23.73 0.1M
2025-05-08 23.56 23.71 23.26 23.54 0.1M
2025-05-07 23.57 23.84 23.42 23.64 0.1M
2025-05-06 23.30 23.82 23.29 23.78 0.0M
2025-05-05 23.69 23.72 23.11 23.43 0.0M
2025-05-02 23.53 23.77 23.45 23.61 0.0M
2025-05-01 23.50 23.58 23.13 23.38 0.0M
2025-04-30 22.86 23.64 22.86 23.47 0.0M
2025-04-29 23.46 23.50 23.06 23.19 0.1M
2025-04-28 23.14 23.59 22.99 23.37 0.1M
2025-04-25 23.39 23.40 23.07 23.35 0.1M
2025-04-24 23.16 23.51 23.09 23.41 0.1M
2025-04-23 23.17 23.58 22.78 23.00 0.0M
2025-04-22 22.92 23.13 22.66 23.10 0.1M
2025-04-21 23.10 23.25 22.51 22.87 0.1M
2025-04-17 23.01 23.36 22.81 23.04 0.1M
2025-04-16 22.76 23.72 22.73 23.01 0.2M
2025-04-15 22.30 22.93 22.30 22.74 0.1M
2025-04-14 22.42 22.85 22.20 22.38 0.1M
2025-04-11 22.05 23.02 21.63 22.49 0.1M
2025-04-10 22.08 22.21 21.40 21.98 0.1M
2025-04-09 21.10 22.60 21.03 22.24 0.1M
2025-04-08 21.43 21.60 20.93 21.11 0.2M
2025-04-07 20.78 21.30 20.29 20.74 0.1M
2025-04-04 21.91 22.37 21.13 21.27 0.1M
2025-04-03 21.96 22.52 21.65 22.12 0.1M
2025-04-02 22.19 22.38 21.64 21.97 0.1M
2025-04-01 21.71 23.15 21.52 22.46 0.3M
2025-03-31 22.12 22.19 21.70 21.87 0.1M
2025-03-28 22.43 22.64 21.88 22.13 0.1M
2025-03-27 22.10 22.85 22.10 22.35 0.1M
2025-03-26 22.09 22.18 21.92 22.17 0.0M
2025-03-25 22.20 22.27 21.97 22.20 0.1M
2025-03-24 22.80 22.95 22.02 22.19 0.1M
2025-03-21 23.16 23.33 22.67 22.82 0.1M
2025-03-20 23.58 23.70 23.30 23.38 0.1M
2025-03-19 24.05 24.20 23.76 23.85 0.1M
2025-03-18 24.01 24.03 23.60 23.95 0.1M
2025-03-17 23.82 24.36 23.82 24.22 0.1M
2025-03-14 23.51 23.90 23.35 23.79 0.1M
2025-03-13 24.00 24.19 23.34 23.50 0.1M
2025-03-12 24.24 24.24 23.67 23.82 0.1M
2025-03-11 24.83 25.12 24.69 25.01 0.1M
2025-03-10 24.71 25.07 24.71 24.89 0.1M
2025-03-07 24.79 24.85 24.18 24.74 0.1M
2025-03-06 24.23 24.80 24.21 24.61 0.1M
2025-03-05 23.65 24.50 23.65 24.42 0.1M
2025-03-04 23.15 23.71 22.86 23.53 0.1M
2025-03-03 22.81 23.13 22.75 22.94 0.0M
2025-02-28 23.23 23.27 22.74 22.80 0.0M
2025-02-27 23.49 23.56 23.23 23.35 0.0M
2025-02-26 23.77 23.98 23.34 23.60 0.0M
2025-02-25 23.98 23.98 23.61 23.67 0.0M
2025-02-24 23.82 24.00 23.68 23.93 0.0M
2025-02-21 24.04 24.06 23.70 23.90 0.0M
2025-02-20 24.00 24.08 23.70 23.91 0.0M
2025-02-19 23.50 24.10 23.50 23.97 0.1M
2025-02-18 23.45 23.85 23.33 23.66 0.1M
2025-02-14 23.30 23.50 23.17 23.40 0.0M
2025-02-13 22.82 23.30 22.73 23.13 0.1M
2025-02-12 22.76 23.08 22.76 22.95 0.1M
2025-02-11 23.05 23.05 22.52 22.76 0.1M
2025-02-10 23.27 23.27 22.73 22.99 0.0M
2025-02-07 23.26 23.26 22.73 23.00 0.0M
2025-02-06 23.30 23.40 23.00 23.31 0.1M
2025-02-05 23.01 23.35 22.71 23.08 0.2M
2025-02-04 22.85 23.08 22.56 22.98 0.1M
2025-02-03 22.69 22.75 22.50 22.59 0.0M
2025-01-31 23.03 23.05 22.59 22.69 0.0M
2025-01-30 22.73 22.95 22.62 22.83 0.0M
2025-01-29 22.62 22.84 22.37 22.55 0.0M
2025-01-28 22.55 22.94 22.40 22.72 0.1M
2025-01-27 22.63 22.72 22.34 22.57 0.1M
2025-01-24 22.60 22.75 22.36 22.62 0.1M
2025-01-23 22.39 22.74 22.21 22.62 0.1M
2025-01-22 22.32 22.80 22.32 22.51 0.1M
2025-01-21 22.38 22.58 22.19 22.45 0.0M
2025-01-17 22.77 22.85 22.28 22.45 0.1M
2025-01-16 22.64 23.05 22.45 22.90 0.1M
2025-01-15 22.63 22.78 22.31 22.63 0.1M
2025-01-14 22.67 22.71 22.25 22.44 0.1M
2025-01-13 22.29 22.85 21.73 22.55 0.1M
2025-01-10 22.41 22.50 22.07 22.37 0.1M
2025-01-08 22.68 22.69 22.48 22.66 0.0M
2025-01-07 22.66 23.07 22.53 22.82 0.1M
2025-01-06 22.62 22.72 22.42 22.55 0.0M
2025-01-03 22.39 22.73 22.22 22.57 0.1M
2025-01-02 22.15 22.30 22.10 22.28 0.0M