Italia markets open in 8 hours 17 minutes

PLDT Inc. (PHI)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
23,68-0,07 (-0,29%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202423,6123,9523,6823,6823,6818.330
30 apr 202423,8923,8923,4023,7523,7548.400
29 apr 202423,9324,1623,9024,0724,0734.000
26 apr 202423,4323,8223,4323,7923,7930.600
25 apr 202423,1223,6123,1223,3023,3029.200
24 apr 202423,6323,6523,2423,3223,3237.400
23 apr 202423,2123,7623,2123,7123,7139.500
22 apr 202423,2023,2022,7622,9922,9942.900
19 apr 202422,8523,2622,6623,1623,1648.600
18 apr 202422,8322,8722,5622,7522,7526.300
17 apr 202423,1323,2022,8822,8922,8943.000
16 apr 202422,9523,5022,8122,9422,9480.700
15 apr 202424,0324,0323,6623,9423,9436.500
12 apr 202424,0224,0223,5523,8023,8030.700
11 apr 202424,1324,1323,7623,9723,9728.900
10 apr 202424,4724,4824,0524,2224,2221.000
09 apr 202424,4524,6124,2424,4824,4824.000
08 apr 202424,1324,5224,1324,3224,3240.000
05 apr 202423,8723,9423,5523,8023,8028.800
04 apr 202424,3224,3223,7623,8123,8128.200
03 apr 202423,8524,2623,8524,0724,0744.900
02 apr 202424,1924,4823,7924,0124,0132.400
01 apr 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 gen 202422,5222,7022,2122,3521,6220.800
30 gen 202422,6322,7822,4722,6421,9014.300
29 gen 202422,5722,8822,4822,7522,0023.700
26 gen 202422,7422,8922,6822,6921,9428.600
25 gen 202422,3922,6422,2322,6321,8930.600
24 gen 202422,6122,8422,0722,2121,4832.000
23 gen 202422,9822,9822,5322,6421,9039.600
22 gen 202422,8222,9722,7722,9622,2118.900
19 gen 202422,9422,9422,6822,7622,0116.500
18 gen 202422,8922,8922,4222,8722,1244.000
17 gen 202422,7022,8622,6522,7722,0226.800
16 gen 202423,0723,0722,5522,6121,8739.000
12 gen 202422,9223,2222,8423,0222,2622.800
11 gen 202423,2423,2422,7622,9422,1930.200
10 gen 202423,2523,2522,8723,1622,4017.600
09 gen 202423,4023,4023,1923,3222,5527.000
08 gen 202423,3523,5823,1123,5822,8053.100
05 gen 202423,4023,5523,2823,4222,6536.500
04 gen 202423,2223,4923,2223,4722,7017.400
03 gen 202423,0323,3423,0323,3022,5332.600
02 gen 202423,4623,5623,2823,4322,6627.100
29 dic 202323,1623,5023,1523,4322,6622.300
28 dic 202323,3323,3323,1923,1922,4315.100
27 dic 202323,3123,4322,9123,3322,5650.700
26 dic 202323,2623,4523,2023,4522,6815.000
22 dic 202323,5623,5623,1423,3222,5523.400
21 dic 202323,7723,7923,2623,4222,6548.600
20 dic 202323,3723,9723,3723,7522,9747.800
19 dic 202323,3023,4223,1123,2722,5026.700
18 dic 202323,0023,3323,0023,2322,4741.400
15 dic 202323,1323,1322,7622,8222,0725.000
14 dic 202323,1023,1922,8023,1222,3656.200
13 dic 202322,6523,2022,6123,0622,3063.200
12 dic 202322,5522,9622,5522,8922,1421.800
11 dic 202322,5922,7622,5422,5821,8426.800
08 dic 202322,5522,7022,4922,5621,8223.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...