U.S. markets closed

PLDT Inc. (PHI)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
24.15+0.12 (+0.50%)
Al cierre: 04:00PM EDT
24.15 +0.05 (+0.22%)
Fuera de horario: 04:00PM EDT
Periodo de tiempo:
27 may 2023 - 27 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 may 202424.2524.2823.9724.1524.1525,400
23 may 202423.9824.2223.9024.0324.0325,900
22 may 202424.2824.2823.9524.0824.08183,600
21 may 202425.0625.0624.1924.3924.3931,400
20 may 202425.7325.7325.1325.1525.1519,300
17 may 202425.8125.8125.2125.6325.6334,200
16 may 202425.9526.0025.7225.9925.9921,000
15 may 202425.5825.8625.2425.8025.8023,100
14 may 202425.4025.4925.2425.3925.3927,800
13 may 202425.0225.5025.0225.3725.3741,900
10 may 202424.5025.0124.5024.8424.8443,500
09 may 202424.1824.4723.7024.3624.3641,600
08 may 202424.0524.1023.9324.1024.1017,500
07 may 202424.0824.0923.6823.9623.9634,000
06 may 202424.0724.0723.6423.9423.9441,000
03 may 202423.9023.9023.4423.8823.8835,900
02 may 202423.4123.9423.3023.5723.5738,400
01 may 202423.6123.9523.6123.6823.6818,300
30 abr 202423.8923.8923.4023.7523.7548,400
29 abr 202423.9324.1623.9024.0724.0734,000
26 abr 202423.4323.8223.4323.7923.7930,600
25 abr 202423.1223.6123.1223.3023.3029,200
24 abr 202423.6323.6523.2423.3223.3237,400
23 abr 202423.2123.7623.2123.7123.7139,500
22 abr 202423.2023.2022.7622.9922.9942,900
19 abr 202422.8523.2622.6623.1623.1648,600
18 abr 202422.8322.8722.5622.7522.7526,300
17 abr 202423.1323.2022.8822.8922.8943,000
16 abr 202422.9523.5022.8122.9422.9480,700
15 abr 202424.0324.0323.6623.9423.9436,500
12 abr 202424.0224.0223.5523.8023.8030,700
11 abr 202424.1324.1323.7623.9723.9728,900
10 abr 202424.4724.4824.0524.2224.2221,000
09 abr 202424.4524.6124.2424.4824.4824,000
08 abr 202424.1324.5224.1324.3224.3240,000
05 abr 202423.8723.9423.5523.8023.8028,800
04 abr 202424.3224.3223.7623.8123.8128,200
03 abr 202423.8524.2623.8524.0724.0744,900
02 abr 202424.1924.4823.7924.0124.0132,400
01 abr 202424.7524.7524.2624.4824.4845,900
28 mar 202424.5024.6624.3324.6624.6643,800
27 mar 202424.1124.4524.1124.4224.4221,400
26 mar 202424.1324.3824.0824.1224.1240,100
25 mar 202423.8723.8723.6023.7923.7930,600
22 mar 202424.4324.4323.7123.7123.7150,800
21 mar 202424.5324.5924.1624.4324.4335,300
20 mar 202424.2924.5623.9424.3924.3988,200
19 mar 202424.3524.5024.1224.1524.1585,100
19 mar 20240.823 Dividendo
18 mar 202424.4525.3824.4525.0324.21169,000
15 mar 202425.0025.1924.2724.8824.062,062,700
14 mar 202425.5825.6624.9625.4924.65342,800
13 mar 202425.6326.3425.3925.6824.84372,600
12 mar 202425.9525.9924.8325.7324.88554,700
11 mar 202424.7530.3924.5326.9926.101,046,000
08 mar 202423.0023.2523.0023.1222.3613,700
07 mar 202422.5922.9422.5922.9422.1917,500
06 mar 202422.9422.9822.7522.9222.1714,200
05 mar 202422.7722.9822.7122.7922.0422,100
04 mar 202422.8522.9822.8022.9222.179,500
01 mar 202422.9222.9922.7522.9722.2114,900
29 feb 202423.1423.1622.6623.0422.2828,000
28 feb 202422.9823.2822.7623.1722.4117,000
27 feb 202422.3422.9822.3422.9822.2230,900
26 feb 202422.9523.0822.2322.3421.6139,000
23 feb 202422.9423.1922.9423.0522.298,400
22 feb 202422.8623.2322.8623.0222.2614,100
21 feb 202422.8923.1822.8822.9322.1810,600
20 feb 202423.0023.0122.6722.8122.0616,000
16 feb 202422.9223.1622.9223.0522.299,400
15 feb 202423.1223.2723.0123.0622.308,700
14 feb 202422.9523.1222.8323.0022.2412,700
13 feb 202422.8722.8722.6722.7722.0212,400
12 feb 202423.2423.2422.9823.2022.4421,000
09 feb 202423.0923.3823.0223.3822.6125,400
08 feb 202423.2423.2423.0523.1522.3912,800
07 feb 202423.2623.4723.0323.3522.5823,100
06 feb 202422.4623.4822.4623.3322.5654,300
05 feb 202422.4322.4322.1722.3621.6215,800
02 feb 202422.4422.6122.3822.5921.8533,900
01 feb 202422.2822.3422.2222.3221.5916,900
31 ene 202422.5222.7022.2122.3521.6220,800
30 ene 202422.6322.7822.4722.6421.9014,300
29 ene 202422.5722.8822.4822.7522.0023,700
26 ene 202422.7422.8922.6822.6921.9428,600
25 ene 202422.3922.6422.2322.6321.8930,600
24 ene 202422.6122.8422.0722.2121.4832,000
23 ene 202422.9822.9822.5322.6421.9039,600
22 ene 202422.8222.9722.7722.9622.2118,900
19 ene 202422.9422.9422.6822.7622.0116,500
18 ene 202422.8922.8922.4222.8722.1244,000
17 ene 202422.7022.8622.6522.7722.0226,800
16 ene 202423.0723.0722.5522.6121.8739,000
12 ene 202422.9223.2222.8423.0222.2622,800
11 ene 202423.2423.2422.7622.9422.1930,200
10 ene 202423.2523.2522.8723.1622.4017,600
09 ene 202423.4023.4023.1923.3222.5527,000
08 ene 202423.3523.5823.1123.5822.8053,100
05 ene 202423.4023.5523.2823.4222.6536,500
04 ene 202423.2223.4923.2223.4722.7017,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...