Stockscreener 앱 받기
26.88
2.11%
-0.58
Pldt Inc Adr 주식 (PHI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-30 | $27.30 | $26.68 | $0.6199 | 28,538.0 | -2.11% |
| 2024-09-27 | $27.63 | $27.31 | $0.32 | 27,955.0 | -0.72% |
| 2024-09-26 | $27.93 | $27.09 | $0.8379 | 27,643.0 | +2.29% |
| 2024-09-25 | $27.34 | $26.72 | $0.62 | 34,574.0 | -0.88% |
| 2024-09-24 | $27.46 | $27.05 | $0.41 | 28,855.0 | +0.92% |
| 2024-09-23 | $27.21 | $26.73 | $0.4769 | 13,365.0 | +1.16% |
| 2024-09-20 | $27.06 | $26.05 | $1.01 | 74,804.0 | +1.83% |
| 2024-09-19 | $26.37 | $26.00 | $0.37 | 23,799.0 | -0.08% |
| 2024-09-18 | $26.47 | $26.03 | $0.44 | 29,343.0 | -1.09% |
| 2024-09-17 | $27.04 | $26.21 | $0.825 | 32,725.0 | -0.04% |
| 2024-09-16 | $26.65 | $26.15 | $0.501 | 16,566.0 | +0.99% |
| 2024-09-13 | $26.61 | $26.16 | $0.45 | 17,238.0 | -0.49% |
| 2024-09-12 | $26.54 | $25.97 | $0.57 | 24,090.0 | +1.15% |
| 2024-09-11 | $26.25 | $25.90 | $0.35 | 22,150.0 | +0.81% |
| 2024-09-10 | $26.20 | $25.84 | $0.36 | 22,940.0 | -1.11% |
| 2024-09-09 | $26.45 | $26.01 | $0.44 | 18,308.0 | -0.19% |
| 2024-09-06 | $26.41 | $26.02 | $0.39 | 25,885.0 | -0.72% |
| 2024-09-05 | $26.61 | $26.20 | $0.415 | 20,217.0 | +2.08% |
| 2024-09-04 | $26.00 | $25.57 | $0.425 | 33,697.0 | -0.19% |
Pldt Inc Adr 주식 (PHI) 연도별 가격 이력
이 심층 분석에서는 Pldt Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PHI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Pldt Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Pldt Inc Adr 주식 (PHI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $27.93 | $25.57 | $2.35 | 581,727.0 | -0.26% |
| 2024-08 | $29.05 | $25.66 | $3.39 | 514,974.0 | +1.74% |
| 2024-07 | $26.61 | $24.29 | $2.32 | 478,028.0 | +7.86% |
| 2024-06 | $25.42 | $23.02 | $2.40 | 642,566.0 | -2.73% |
| 2024-05 | $26.00 | $23.30 | $2.70 | 833,781.0 | +6.32% |
| 2024-04 | $24.75 | $22.56 | $2.19 | 819,497.0 | -3.69% |
| 2024-03 | $30.39 | $22.59 | $7.80 | 5,034,892.0 | +7.03% |
| 2024-02 | $23.48 | $22.17 | $1.31 | 410,334.0 | +3.09% |
| 2024-01 | $23.58 | $22.07 | $1.51 | 598,902.0 | -4.61% |
Pldt Inc Adr 주식 (PHI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $23.97 | $22.49 | $1.48 | 655,766.0 | +1.30% |
| 2023-11 | $23.26 | $21.71 | $1.55 | 933,069.0 | +6.00% |
| 2023-10 | $22.11 | $20.27 | $1.84 | 1,280,816.0 | +5.61% |
| 2023-09 | $21.20 | $19.02 | $2.18 | 1,454,413.0 | +1.22% |
| 2023-08 | $23.74 | $20.22 | $3.52 | 894,696.0 | -12.67% |
| 2023-07 | $24.30 | $22.77 | $1.53 | 746,948.0 | +0.00% |
| 2023-06 | $24.22 | $21.14 | $3.08 | 841,316.0 | +10.55% |
| 2023-05 | $23.01 | $20.89 | $2.12 | 1,256,276.0 | -2.17% |
| 2023-04 | $25.19 | $21.05 | $4.14 | 1,556,356.0 | -14.42% |
| 2023-03 | $25.64 | $22.63 | $3.01 | 1,592,325.0 | +7.68% |
| 2023-02 | $26.97 | $23.28 | $3.69 | 1,363,578.0 | -8.40% |
| 2023-01 | $27.98 | $23.13 | $4.85 | 2,111,989.0 | +12.28% |
Pldt Inc Adr 주식 (PHI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $30.64 | $20.20 | $10.44 | 1,749,810.0 | -23.59% |
| 2022-11 | $30.23 | $26.24 | $3.99 | 1,125,157.0 | +8.43% |
| 2022-10 | $27.97 | $23.76 | $4.21 | 1,733,083.0 | +8.77% |
| 2022-09 | $29.67 | $24.66 | $5.01 | 1,864,770.0 | -13.00% |
| 2022-08 | $32.27 | $29.02 | $3.25 | 1,434,327.0 | -5.06% |
| 2022-07 | $31.41 | $27.59 | $3.82 | 2,036,757.0 | +0.69% |
| 2022-06 | $37.25 | $30.18 | $7.07 | 1,657,992.0 | -17.76% |
| 2022-05 | $39.00 | $34.77 | $4.23 | 1,004,706.0 | +4.02% |
| 2022-04 | $37.57 | $34.54 | $3.03 | 578,723.0 | +1.20% |
| 2022-03 | $37.41 | $32.18 | $5.23 | 934,590.0 | -0.14% |
| 2022-02 | $38.69 | $33.71 | $4.98 | 552,223.0 | -3.80% |
| 2022-01 | $38.05 | $35.36 | $2.69 | 533,658.0 | +2.41% |
0.61%
자본화:
|
볼륨(24시간):