XNYS
Datos históricos de PLDT Inc.
PLDT Inc. · PHI
$18.40
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 19:46:40 UTC
- Variación en el periodo
- −3.36%
- Máximo
- US$24.51
- 12 de febrero de 2026
- Mínimo
- US$16.71
- 29 de septiembre de 2026
- Volumen medio diario
- 0.13 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 18.31 | 18.46 | 18.24 | 18.40 | +0.60% | 233,009.888 |
| 8 oct 2026 | 18.26 | 18.42 | 17.70 | 18.29 | −1.61% | 284,142.145 |
| 7 oct 2026 | 18.29 | 18.78 | 18.05 | 18.59 | +2.76% | 247,369.389 |
| 6 oct 2026 | 18.04 | 18.20 | 17.84 | 18.09 | −0.33% | 305,603.851 |
| 5 oct 2026 | 17.60 | 18.19 | 17.60 | 18.15 | +3.36% | 234,351.75 |
| 2 oct 2026 | 17.56 | 17.85 | 17.42 | 17.56 | +0.06% | 520,126.23 |
| 1 oct 2026 | 17.51 | 17.66 | 17.13 | 17.55 | −1.35% | 350,157.68 |
| 30 sep 2026 | 17.02 | 17.97 | 16.75 | 17.79 | +4.96% | 630,792.484 |
| 29 sep 2026 | 17.01 | 17.05 | 16.71 | 16.95 | −0.94% | 250,429.62 |
| 28 sep 2026 | 17.20 | 17.22 | 16.95 | 17.11 | −0.52% | 152,589.73 |
| 25 sep 2026 | 17.31 | 17.93 | 17.01 | 17.20 | −1.43% | 271,169.779 |
| 24 sep 2026 | 17.56 | 17.56 | 17.35 | 17.45 | −0.06% | 173,776.105 |
| 23 sep 2026 | 17.67 | 17.75 | 17.34 | 17.46 | −1.47% | 132,573.345 |
| 22 sep 2026 | 17.72 | 17.81 | 17.56 | 17.72 | +0.91% | 176,948.11 |
| 21 sep 2026 | 17.84 | 17.84 | 17.53 | 17.56 | −0.79% | 136,325.543 |
| 18 sep 2026 | 18.03 | 18.03 | 17.66 | 17.70 | −1.34% | 153,928.297 |
| 17 sep 2026 | 18.08 | 18.08 | 17.86 | 17.94 | −0.17% | 126,180.594 |
| 16 sep 2026 | 18.40 | 18.43 | 17.83 | 17.97 | −2.76% | 139,240.154 |
| 15 sep 2026 | 18.41 | 18.53 | 18.26 | 18.48 | +0.54% | 87,121.358 |
| 14 sep 2026 | 18.41 | 18.44 | 18.18 | 18.38 | −0.59% | 153,230.378 |
| 11 sep 2026 | 18.25 | 18.53 | 18.13 | 18.49 | +2.21% | 114,899.062 |
| 10 sep 2026 | 18.00 | 18.18 | 17.87 | 18.09 | +0.56% | 135,054.266 |
| 9 sep 2026 | 18.11 | 18.19 | 17.92 | 17.99 | −0.11% | 155,334.686 |
| 8 sep 2026 | 18.14 | 18.20 | 17.98 | 18.01 | −1.04% | 94,322.803 |
| 4 sep 2026 | 18.27 | 18.27 | 18.11 | 18.20 | −1.09% | 85,138.268 |
| 3 sep 2026 | 18.22 | 18.44 | 18.20 | 18.40 | +1.83% | 162,370.17 |
| 2 sep 2026 | 18.24 | 18.24 | 18.04 | 18.07 | −0.33% | 119,093.614 |
| 1 sep 2026 | 17.95 | 18.21 | 17.82 | 18.13 | +1.51% | 214,856.605 |
| 31 ago 2026 | 18.06 | 18.07 | 17.75 | 17.86 | −1.60% | 159,783.016 |
| 28 ago 2026 | 17.98 | 18.52 | 17.90 | 18.15 | +1.51% | 149,756.119 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.