BDO Unibank Inc ADR

BDOUY
🏛️ 美国 →
24.22
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 20.86 21.34 20.86 20.86 0.0M
2022-12-29 22.80 22.80 21.65 21.65 0.0M
2022-12-28 19.51 22.20 19.51 22.00 0.0M
2022-12-27 20.48 21.64 20.38 21.40 0.0M
2022-12-23 21.46 22.63 20.65 22.63 0.0M
2022-12-22 20.20 23.67 20.20 21.97 0.0M
2022-12-21 21.68 23.10 20.36 20.96 0.0M
2022-12-20 22.76 22.76 20.42 22.16 0.0M
2022-12-19 22.57 22.73 21.21 21.26 0.0M
2022-12-16 22.05 23.20 22.05 23.17 0.0M
2022-12-15 20.20 26.30 20.20 24.20 0.0M
2022-12-14 20.94 26.84 20.94 22.06 0.0M
2022-12-13 20.75 25.05 20.75 25.05 0.0M
2022-12-12 21.76 22.20 19.64 20.32 0.0M
2022-12-09 22.30 22.30 21.55 22.20 0.0M
2022-12-08 22.80 22.93 22.80 22.93 0.0M
2022-12-07 21.24 22.70 21.03 22.50 0.0M
2022-12-06 21.55 22.85 21.34 22.75 0.0M
2022-12-05 22.45 22.86 22.21 22.85 0.0M
2022-12-02 20.90 23.50 20.74 22.22 0.0M
2022-12-01 21.85 22.50 21.85 22.50 0.0M
2022-11-30 20.89 22.40 20.89 21.32 0.0M
2022-11-29 22.16 23.00 22.16 23.00 0.0M
2022-11-28 22.27 23.55 22.27 22.40 0.0M
2022-11-25 23.39 23.39 23.39 23.39 0.0M
2022-11-23 21.31 23.30 21.31 22.92 0.0M
2022-11-22 20.72 22.18 20.72 22.18 0.0M
2022-11-21 23.39 23.55 21.41 23.55 0.0M
2022-11-18 22.05 23.55 22.05 23.55 0.0M
2022-11-17 22.76 22.80 22.76 22.80 0.0M
2022-11-16 20.85 23.40 20.69 22.62 0.0M
2022-11-15 21.51 21.94 21.46 21.75 0.0M
2022-11-14 23.39 23.39 22.55 23.00 0.0M
2022-11-11 20.92 23.55 20.92 22.32 0.0M
2022-11-10 22.17 22.50 22.15 22.50 0.0M
2022-11-09 20.96 23.39 20.96 21.84 0.0M
2022-11-08 21.95 23.16 21.40 22.20 0.0M
2022-11-07 23.22 23.22 22.69 22.69 0.0M
2022-11-04 21.72 22.30 19.95 20.98 0.0M
2022-11-03 21.61 22.58 20.64 22.58 0.0M
2022-11-02 21.10 22.75 21.10 22.75 0.0M
2022-11-01 23.40 23.56 21.86 21.86 0.0M
2022-10-31 22.53 22.59 21.31 21.31 0.0M
2022-10-28 21.36 21.85 19.89 20.88 0.0M
2022-10-27 20.57 21.29 19.68 21.03 0.0M
2022-10-26 19.70 21.11 19.12 21.07 0.0M
2022-10-25 18.87 20.47 18.87 19.89 0.0M
2022-10-24 18.70 20.22 18.54 18.71 0.0M
2022-10-21 20.29 21.00 19.92 19.93 0.0M
2022-10-20 21.47 21.47 20.54 20.70 0.0M
2022-10-19 19.60 20.99 19.60 20.99 0.0M
2022-10-18 20.40 21.45 19.61 21.45 0.0M
2022-10-17 21.47 21.47 18.50 19.61 0.0M
2022-10-13 18.35 21.00 18.35 19.11 0.0M
2022-10-12 20.20 20.20 19.41 19.61 0.0M
2022-10-11 18.73 19.72 18.73 19.26 0.0M
2022-10-10 20.44 20.44 17.80 17.89 0.0M
2022-10-07 18.98 19.72 18.85 18.85 0.1M
2022-10-06 19.02 19.02 18.92 18.92 0.0M
2022-10-05 19.34 19.45 19.05 19.05 0.0M
2022-10-04 18.65 19.17 18.65 19.17 0.0M
2022-10-03 19.00 19.00 18.07 18.07 0.0M
2022-09-30 18.16 18.73 18.00 18.66 0.0M
2022-09-29 19.16 19.16 17.96 18.63 0.0M
2022-09-28 17.80 18.75 17.80 18.75 0.0M
2022-09-27 19.73 19.73 18.88 19.05 0.0M
2022-09-26 21.23 22.13 20.09 20.09 0.0M
2022-09-23 21.22 21.23 20.66 20.66 0.0M
2022-09-22 20.25 22.22 20.25 21.71 0.0M
2022-09-21 22.70 22.70 22.69 22.69 0.0M
2022-09-20 22.29 22.29 22.29 22.29 0.0M
2022-09-19 20.76 21.26 20.70 20.75 0.0M
2022-09-16 22.64 22.64 20.19 20.19 0.0M
2022-09-15 20.36 21.79 20.28 21.79 0.0M
2022-09-12 23.40 23.56 21.95 21.95 0.0M
2022-09-09 21.88 22.46 21.23 22.46 0.0M
2022-09-08 23.39 23.39 20.31 20.31 0.0M
2022-09-07 20.97 22.70 20.29 20.29 0.0M
2022-09-06 21.15 23.04 21.15 21.55 0.0M
2022-09-02 23.02 23.55 23.00 23.00 0.0M
2022-09-01 21.04 23.34 21.04 23.34 0.0M
2022-08-31 21.81 23.53 21.49 21.51 0.0M
2022-08-30 21.27 23.15 21.11 23.15 0.0M
2022-08-29 21.48 23.17 21.48 23.17 0.0M
2022-08-26 23.40 23.56 20.14 23.09 0.0M
2022-08-25 22.31 22.47 20.75 22.20 0.0M
2022-08-24 20.69 22.01 20.44 20.46 0.0M
2022-08-23 23.51 23.51 20.13 21.52 0.0M
2022-08-22 21.18 21.70 21.09 21.70 0.0M
2022-08-19 22.25 22.25 22.25 22.25 0.0M
2022-08-18 23.40 23.56 22.15 22.15 0.0M
2022-08-17 22.08 22.67 22.08 22.67 0.0M
2022-08-16 22.10 22.14 22.00 22.14 0.0M
2022-08-15 19.77 21.48 19.77 21.02 0.0M
2022-08-12 19.62 21.72 19.62 19.66 0.0M
2022-08-11 20.77 21.66 20.63 21.20 0.0M
2022-08-10 19.31 19.78 19.31 19.78 0.0M
2022-08-09 19.60 21.74 19.60 19.94 0.0M
2022-08-08 21.71 21.71 20.90 20.90 0.0M
2022-08-05 20.89 21.47 20.05 20.63 0.0M
2022-08-04 20.05 21.36 20.05 20.70 0.0M
2022-08-03 21.00 21.30 20.50 20.55 0.0M
2022-08-02 20.27 20.49 20.27 20.49 0.0M
2022-08-01 21.00 21.61 20.05 20.52 0.0M
2022-07-29 21.01 21.01 21.00 21.00 0.0M
2022-07-28 21.46 21.70 21.46 21.70 0.0M
2022-07-27 19.77 21.34 19.77 21.34 0.0M
2022-07-26 19.70 21.58 19.50 19.52 0.0M
2022-07-25 21.54 21.54 19.74 19.74 0.0M
2022-07-22 21.74 21.74 21.10 21.43 0.0M
2022-07-21 20.07 20.33 20.04 20.04 0.0M
2022-07-20 19.85 21.75 19.85 21.75 0.0M
2022-07-19 21.75 21.75 20.91 20.91 0.0M
2022-07-18 20.16 20.16 20.16 20.16 0.0M
2022-07-15 20.93 21.50 20.14 20.14 0.0M
2022-07-14 20.94 21.75 20.15 21.75 0.0M
2022-07-13 21.75 21.75 20.21 20.55 0.0M
2022-07-12 20.43 20.80 20.06 20.80 0.0M
2022-07-11 20.56 21.00 20.07 20.07 0.0M
2022-07-08 22.16 22.32 21.75 21.75 0.0M
2022-07-07 19.67 21.97 19.67 20.29 0.0M
2022-07-06 20.20 22.50 20.20 22.50 0.0M
2022-07-05 21.32 21.32 21.32 21.32 0.0M
2022-07-01 20.02 20.02 20.02 20.02 0.0M
2022-06-30 20.75 21.37 19.91 21.37 0.0M
2022-06-29 21.96 21.96 21.00 21.00 0.0M
2022-06-28 21.21 22.33 21.21 21.22 0.0M
2022-06-27 21.20 21.47 21.20 21.47 0.0M
2022-06-24 21.52 21.52 21.52 21.52 0.0M
2022-06-23 21.11 21.82 20.95 21.22 0.0M
2022-06-22 23.50 23.50 23.50 23.50 0.0M
2022-06-21 22.20 23.43 22.20 22.63 0.0M
2022-06-17 21.33 23.44 21.33 23.44 0.0M
2022-06-16 23.50 23.50 23.50 23.50 0.0M
2022-06-15 23.50 23.50 21.50 23.00 0.0M
2022-06-14 23.23 23.25 21.96 21.98 0.0M
2022-06-13 22.12 22.91 22.12 22.15 0.0M
2022-06-10 24.25 27.02 23.01 23.13 0.0M
2022-06-09 24.49 24.74 24.49 24.74 0.0M
2022-06-07 24.16 25.03 24.16 25.03 0.0M
2022-06-06 23.88 24.15 23.10 23.10 0.0M
2022-06-03 23.07 25.26 23.07 25.26 0.0M
2022-06-02 24.16 24.16 24.16 24.16 0.0M
2022-05-31 26.17 26.17 23.93 23.93 0.0M
2022-05-27 23.75 23.89 23.40 23.89 0.0M
2022-05-26 22.65 23.10 22.65 23.07 0.0M
2022-05-25 22.77 22.77 22.52 22.55 0.0M
2022-05-24 22.80 22.80 22.37 22.65 0.0M
2022-05-23 25.06 25.06 23.32 23.32 0.0M
2022-05-20 23.81 25.49 23.73 24.98 0.0M
2022-05-19 25.29 25.91 25.29 25.51 0.0M
2022-05-18 25.04 25.04 24.35 24.70 0.0M
2022-05-17 24.07 24.50 24.07 24.50 0.0M
2022-05-16 23.93 24.79 23.93 24.79 0.0M
2022-05-13 25.32 25.32 25.32 25.32 0.0M
2022-05-12 23.73 24.47 23.73 24.47 0.0M
2022-05-11 25.79 25.79 24.57 24.57 0.0M
2022-05-10 23.38 25.17 23.30 24.61 0.0M
2022-05-09 23.00 24.79 23.00 23.87 0.0M
2022-05-06 25.47 25.47 23.11 23.11 0.0M
2022-05-05 25.00 25.25 23.00 25.25 0.0M
2022-05-04 24.57 25.00 23.02 24.94 0.0M
2022-05-03 25.00 25.00 23.00 24.22 0.0M
2022-05-02 23.09 25.00 23.01 25.00 0.0M
2022-04-29 23.54 25.00 23.46 24.22 0.0M
2022-04-28 23.92 27.04 23.92 25.50 0.0M
2022-04-27 25.63 25.63 24.11 24.87 0.1M
2022-04-26 25.05 25.82 25.05 25.82 0.0M
2022-04-25 27.74 27.74 26.38 26.38 0.0M
2022-04-22 25.50 25.96 23.52 25.96 0.0M
2022-04-21 23.82 26.38 23.74 24.55 0.0M
2022-04-20 25.60 25.68 25.60 25.68 0.0M
2022-04-19 23.46 24.53 23.39 23.39 0.0M
2022-04-18 25.68 25.68 24.38 24.52 0.0M
2022-04-14 23.28 23.56 23.28 23.35 0.0M
2022-04-13 25.08 25.08 24.58 24.58 0.0M
2022-04-12 23.46 23.55 23.46 23.47 0.0M
2022-04-11 24.15 24.15 24.15 24.15 0.0M
2022-04-08 25.60 25.60 25.60 25.60 0.0M
2022-04-07 23.91 24.80 23.91 24.80 0.0M
2022-04-06 25.68 25.68 25.68 25.68 0.0M
2022-04-05 24.91 24.91 24.13 24.90 0.0M
2022-04-04 25.25 25.25 24.14 24.15 0.0M
2022-04-01 24.05 24.05 24.05 24.05 0.0M
2022-03-31 24.00 24.90 24.00 24.90 0.0M
2022-03-29 24.79 24.79 24.79 24.79 0.0M
2022-03-28 23.86 25.68 23.86 25.68 0.0M
2022-03-24 23.50 25.46 23.50 25.46 0.0M
2022-03-23 25.68 25.68 25.00 25.00 0.0M
2022-03-22 23.69 23.69 23.69 23.69 0.0M
2022-03-21 25.46 25.46 25.46 25.46 0.0M
2022-03-18 24.73 25.68 23.79 24.75 0.1M
2022-03-17 25.52 25.52 25.52 25.52 0.0M
2022-03-16 24.89 26.24 23.86 26.24 0.0M
2022-03-15 24.91 26.03 24.91 25.27 0.0M
2022-03-14 24.14 24.37 23.80 24.37 0.0M
2022-03-11 25.57 25.57 25.57 25.57 0.0M
2022-03-10 23.87 25.58 23.79 23.79 0.0M
2022-03-09 24.60 24.60 24.20 24.50 0.0M
2022-03-08 24.30 24.38 23.79 24.29 0.0M
2022-03-07 24.98 24.98 24.98 24.98 0.0M
2022-03-04 25.02 25.03 25.02 25.03 0.0M
2022-03-03 25.33 25.94 25.33 25.94 0.0M
2022-03-02 25.98 25.98 25.98 25.98 0.0M
2022-03-01 26.38 27.00 26.30 27.00 0.0M
2022-02-28 25.91 25.91 25.91 25.91 0.0M
2022-02-25 25.77 25.77 25.77 25.77 0.0M
2022-02-24 25.25 26.48 25.25 25.25 0.0M
2022-02-23 27.00 27.00 26.92 26.92 0.0M
2022-02-22 26.92 26.92 25.25 25.25 0.0M
2022-02-18 25.85 27.00 25.85 25.85 0.0M
2022-02-17 26.92 27.00 26.92 27.00 0.0M
2022-02-16 27.00 27.00 26.02 26.27 0.0M
2022-02-15 26.25 27.00 26.25 27.00 0.0M
2022-02-14 25.51 26.36 25.09 25.09 0.0M
2022-02-11 26.58 27.00 26.36 26.92 0.0M
2022-02-10 26.80 26.80 26.55 26.68 0.0M
2022-02-09 26.88 26.88 26.80 26.80 0.0M
2022-02-04 26.43 26.50 26.43 26.50 0.0M
2022-02-03 27.30 27.30 27.00 27.00 0.0M
2022-02-02 26.90 26.90 26.75 26.75 0.0M
2022-02-01 24.88 26.25 24.88 25.83 0.0M
2022-01-31 27.69 27.69 24.89 26.33 0.0M
2022-01-28 24.51 26.48 24.51 25.65 0.0M
2022-01-26 23.08 24.53 23.08 24.00 0.0M
2022-01-25 24.72 24.72 23.52 23.52 0.0M
2022-01-24 24.75 26.03 24.00 26.03 0.0M
2022-01-21 25.18 25.18 25.18 25.18 0.0M
2022-01-20 26.30 26.30 24.35 24.35 0.0M
2022-01-19 23.54 26.19 23.54 26.19 0.0M
2022-01-18 25.76 26.42 25.00 25.72 0.0M
2022-01-14 26.61 26.61 25.84 25.84 0.0M
2022-01-13 25.35 26.11 24.50 25.55 0.0M
2022-01-11 25.30 25.30 23.96 25.00 0.0M
2022-01-10 25.49 25.57 24.25 24.25 0.0M
2022-01-07 25.06 25.06 23.79 23.79 0.0M
2022-01-06 24.30 24.30 24.30 24.30 0.0M
2022-01-05 22.55 24.00 22.55 24.00 0.0M
2022-01-04 24.42 24.42 24.42 24.42 0.0M
2022-01-03 23.53 24.86 23.53 24.86 0.0M