Perma-Pipe Int (PPIH)

PPIH
🏛️ Estados Unidos →
23.43
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 7.83 8.18 7.62 7.94 0.0M
2023-12-28 7.96 8.00 7.62 7.93 0.0M
2023-12-27 7.81 7.95 7.52 7.95 0.0M
2023-12-26 7.92 8.15 7.65 7.65 0.0M
2023-12-22 8.15 8.33 7.92 8.10 0.0M
2023-12-21 8.00 8.00 8.00 8.00 0.0M
2023-12-20 8.16 8.16 7.77 8.05 0.0M
2023-12-19 7.96 8.15 7.96 8.15 0.0M
2023-12-18 7.79 8.24 7.79 7.95 0.0M
2023-12-15 8.05 8.19 7.82 7.85 0.0M
2023-12-14 8.15 8.34 8.00 8.00 0.0M
2023-12-13 8.10 8.29 7.78 8.07 0.0M
2023-12-12 8.18 8.34 8.01 8.09 0.0M
2023-12-11 7.93 8.40 7.93 8.18 0.0M
2023-12-08 7.30 8.19 7.30 7.93 0.1M
2023-12-07 6.60 6.96 6.60 6.96 0.0M
2023-12-06 6.50 6.70 6.42 6.59 0.0M
2023-12-05 6.77 6.87 6.49 6.49 0.0M
2023-12-04 6.53 6.89 6.40 6.76 0.0M
2023-12-01 6.65 6.80 6.49 6.49 0.0M
2023-11-30 6.91 6.91 6.33 6.35 0.0M
2023-11-29 6.80 6.88 6.58 6.58 0.0M
2023-11-28 6.91 6.91 6.90 6.90 0.0M
2023-11-27 7.15 7.24 6.97 6.98 0.0M
2023-11-24 7.02 7.10 6.90 7.10 0.0M
2023-11-22 6.58 6.75 6.58 6.75 0.0M
2023-11-21 6.45 6.53 6.45 6.53 0.0M
2023-11-20 6.31 6.48 6.25 6.46 0.0M
2023-11-17 6.17 6.35 6.17 6.35 0.0M
2023-11-16 6.35 6.35 6.25 6.29 0.0M
2023-11-15 6.38 6.39 6.30 6.33 0.0M
2023-11-14 6.31 6.62 6.28 6.28 0.0M
2023-11-13 6.27 6.30 6.22 6.22 0.0M
2023-11-10 6.39 6.39 6.33 6.33 0.0M
2023-11-09 6.61 6.63 6.24 6.43 0.0M
2023-11-08 6.71 6.78 6.61 6.61 0.0M
2023-11-07 6.82 6.82 6.70 6.70 0.0M
2023-11-06 6.72 7.00 6.72 6.74 0.0M
2023-11-03 6.75 6.75 6.75 6.75 0.0M
2023-11-02 6.75 6.75 6.73 6.75 0.0M
2023-11-01 6.61 6.75 6.61 6.70 0.0M
2023-10-31 6.60 6.74 6.60 6.72 0.0M
2023-10-30 6.62 6.72 6.60 6.60 0.0M
2023-10-27 6.70 6.78 6.60 6.62 0.0M
2023-10-26 6.60 6.71 6.60 6.68 0.0M
2023-10-25 6.65 6.77 6.44 6.61 0.0M
2023-10-24 6.82 6.87 6.60 6.60 0.0M
2023-10-23 6.56 6.75 6.56 6.75 0.0M
2023-10-20 6.82 6.82 6.45 6.71 0.0M
2023-10-19 7.05 7.05 6.73 6.73 0.0M
2023-10-18 7.00 7.17 6.83 6.83 0.0M
2023-10-17 6.83 7.15 6.83 6.91 0.0M
2023-10-16 7.01 7.10 6.89 6.89 0.0M
2023-10-13 6.88 7.00 6.80 6.86 0.0M
2023-10-12 6.65 6.98 6.54 6.75 0.0M
2023-10-11 6.71 6.95 6.59 6.59 0.0M
2023-10-10 6.83 7.46 6.41 6.63 0.0M
2023-10-09 7.00 7.00 6.70 6.83 0.0M
2023-10-06 7.60 7.60 6.65 6.89 0.1M
2023-10-05 8.00 8.00 7.48 7.64 0.0M
2023-10-04 7.83 8.00 7.77 7.97 0.0M
2023-10-03 7.85 7.94 7.60 7.66 0.0M
2023-10-02 7.86 8.10 7.62 7.85 0.0M
2023-09-29 8.05 8.17 7.82 8.17 0.0M
2023-09-28 7.86 7.86 7.86 7.86 0.0M
2023-09-27 8.25 8.26 7.94 7.94 0.0M
2023-09-26 7.90 8.28 7.80 8.28 0.0M
2023-09-25 8.20 8.30 8.05 8.05 0.0M
2023-09-22 8.34 8.34 8.20 8.20 0.0M
2023-09-21 8.25 8.36 8.06 8.28 0.0M
2023-09-20 8.24 8.56 8.05 8.22 0.0M
2023-09-19 8.40 8.64 8.25 8.57 0.0M
2023-09-18 8.37 8.61 8.22 8.45 0.0M
2023-09-15 8.59 8.63 8.15 8.46 0.0M
2023-09-14 8.65 8.66 8.45 8.56 0.0M
2023-09-13 8.59 8.73 8.47 8.47 0.0M
2023-09-12 8.77 8.77 8.46 8.50 0.0M
2023-09-11 8.23 8.61 8.14 8.50 0.0M
2023-09-08 8.41 8.41 8.29 8.35 0.0M
2023-09-07 8.30 8.76 7.94 8.21 0.0M
2023-09-06 8.89 8.98 8.30 8.30 0.0M
2023-09-05 8.63 8.80 8.39 8.56 0.0M
2023-09-01 8.63 8.98 8.51 8.55 0.0M
2023-08-31 8.97 9.03 8.69 8.69 0.0M
2023-08-30 8.75 9.10 8.69 8.72 0.0M
2023-08-29 8.70 8.83 8.70 8.83 0.0M
2023-08-28 8.66 8.98 8.56 8.69 0.0M
2023-08-25 8.76 9.05 8.75 8.75 0.0M
2023-08-24 8.57 8.77 8.43 8.74 0.0M
2023-08-23 8.77 8.77 8.70 8.73 0.0M
2023-08-22 8.97 9.02 8.75 8.83 0.0M
2023-08-21 8.80 9.28 8.50 8.88 0.0M
2023-08-18 8.90 9.30 8.90 8.92 0.0M
2023-08-17 8.89 9.23 8.89 9.19 0.0M
2023-08-16 9.03 9.26 9.03 9.26 0.0M
2023-08-15 8.94 9.09 8.81 9.03 0.0M
2023-08-14 9.27 9.29 8.94 8.94 0.0M
2023-08-11 9.04 9.62 9.03 9.26 0.0M
2023-08-10 8.73 9.54 8.52 9.18 0.0M
2023-08-09 9.39 9.39 8.76 8.76 0.0M
2023-08-08 9.00 9.47 9.00 9.12 0.0M
2023-08-07 8.87 8.87 8.75 8.80 0.0M
2023-08-04 8.85 9.54 8.85 9.06 0.0M
2023-08-03 8.60 9.24 8.56 9.05 0.0M
2023-08-02 8.20 8.86 7.96 8.57 0.1M
2023-08-01 8.05 8.24 7.82 7.90 0.0M
2023-07-31 8.20 8.39 7.98 8.15 0.0M
2023-07-28 8.09 8.11 7.86 7.96 0.0M
2023-07-27 8.02 8.50 7.84 8.00 0.0M
2023-07-26 8.29 8.50 7.77 8.17 0.0M
2023-07-25 8.36 8.40 7.87 8.28 0.0M
2023-07-24 8.42 8.65 8.31 8.31 0.0M
2023-07-21 8.37 8.81 8.37 8.61 0.0M
2023-07-20 8.85 8.85 8.30 8.33 0.0M
2023-07-19 8.43 8.79 8.31 8.73 0.1M
2023-07-18 8.47 8.69 8.40 8.49 0.1M
2023-07-17 8.60 8.66 8.40 8.40 0.0M
2023-07-14 8.52 8.76 8.51 8.61 0.0M
2023-07-13 8.87 8.92 8.87 8.87 0.0M
2023-07-12 8.69 8.97 8.68 8.97 0.0M
2023-07-11 8.65 8.77 8.00 8.77 0.0M
2023-07-10 8.56 8.90 8.50 8.51 0.0M
2023-07-07 8.91 9.36 8.21 8.67 0.1M
2023-07-06 9.23 9.23 8.67 8.71 0.0M
2023-07-05 9.85 9.85 9.16 9.16 0.0M
2023-07-03 9.33 9.64 9.22 9.64 0.0M
2023-06-30 9.99 10.01 9.51 9.51 0.0M
2023-06-29 9.26 10.20 8.81 9.91 0.0M
2023-06-28 9.27 9.91 9.21 9.26 0.0M
2023-06-27 10.08 10.10 9.60 9.96 0.0M
2023-06-26 10.14 10.14 10.01 10.13 0.0M
2023-06-23 10.14 10.28 9.98 10.14 0.0M
2023-06-22 9.70 9.89 9.70 9.70 0.0M
2023-06-21 9.95 9.96 9.60 9.86 0.0M
2023-06-20 9.76 9.95 9.74 9.74 0.0M
2023-06-16 9.68 9.81 9.68 9.81 0.0M
2023-06-15 9.80 9.90 9.70 9.73 0.0M
2023-06-14 10.27 10.27 9.60 9.80 0.0M
2023-06-13 10.73 10.73 10.45 10.45 0.0M
2023-06-12 10.72 10.73 10.55 10.62 0.0M
2023-06-09 10.69 10.69 10.55 10.55 0.0M
2023-06-08 10.68 10.68 10.40 10.40 0.0M
2023-06-07 10.51 10.66 10.30 10.51 0.0M
2023-06-06 10.34 10.55 10.34 10.51 0.0M
2023-06-05 10.19 10.39 10.19 10.20 0.0M
2023-06-02 10.42 10.42 10.36 10.39 0.0M
2023-06-01 10.45 10.66 10.35 10.37 0.0M
2023-05-31 10.39 10.69 10.19 10.32 0.0M
2023-05-30 10.58 10.58 10.33 10.33 0.0M
2023-05-26 10.57 10.64 10.43 10.50 0.0M
2023-05-25 10.69 10.75 10.59 10.68 0.0M
2023-05-24 10.54 10.54 10.54 10.54 0.0M
2023-05-23 10.40 10.78 10.22 10.65 0.0M
2023-05-22 10.31 10.58 10.30 10.46 0.0M
2023-05-19 10.36 10.56 10.26 10.30 0.0M
2023-05-18 10.32 10.57 10.26 10.26 0.0M
2023-05-17 10.35 10.42 10.34 10.42 0.0M
2023-05-16 10.67 10.67 10.35 10.58 0.0M
2023-05-15 10.79 10.89 10.29 10.65 0.0M
2023-05-12 10.73 10.73 10.38 10.50 0.0M
2023-05-11 10.95 10.95 10.75 10.75 0.0M
2023-05-10 10.71 10.99 10.70 10.99 0.0M
2023-05-09 10.65 10.79 10.40 10.79 0.0M
2023-05-08 10.83 10.83 10.63 10.63 0.0M
2023-05-05 10.94 11.06 10.87 10.95 0.0M
2023-05-04 10.65 10.99 10.65 10.99 0.0M
2023-05-03 10.77 10.78 10.69 10.69 0.0M
2023-05-02 11.04 11.04 10.74 10.75 0.0M
2023-05-01 10.88 11.03 10.68 10.89 0.0M
2023-04-28 11.00 11.00 10.93 10.93 0.0M
2023-04-27 10.85 10.89 10.83 10.83 0.0M
2023-04-26 10.77 10.81 10.70 10.81 0.0M
2023-04-25 11.03 11.05 10.85 10.86 0.0M
2023-04-24 11.07 11.19 10.99 10.99 0.0M
2023-04-21 10.88 11.19 10.88 11.18 0.0M
2023-04-20 10.98 11.17 10.83 11.14 0.0M
2023-04-19 10.77 11.03 10.77 10.94 0.0M
2023-04-18 10.86 10.99 10.76 10.76 0.0M
2023-04-17 10.84 10.84 10.73 10.73 0.0M
2023-04-14 10.75 11.09 10.75 10.94 0.0M
2023-04-13 10.89 11.09 10.82 10.85 0.0M
2023-04-12 10.89 10.89 10.77 10.88 0.0M
2023-04-11 10.86 10.92 10.85 10.89 0.0M
2023-04-10 10.78 11.11 10.78 11.00 0.0M
2023-04-06 10.69 10.84 10.69 10.84 0.0M
2023-04-05 10.78 10.97 10.66 10.80 0.0M
2023-04-04 10.93 10.93 10.71 10.77 0.0M
2023-04-03 10.50 11.00 10.50 10.82 0.0M
2023-03-31 10.29 10.69 10.22 10.69 0.0M
2023-03-30 10.47 10.54 10.27 10.30 0.0M
2023-03-29 10.45 10.75 10.36 10.45 0.0M
2023-03-28 10.75 10.75 10.30 10.38 0.0M
2023-03-27 10.45 10.74 10.40 10.74 0.0M
2023-03-24 9.93 10.40 9.93 10.40 0.0M
2023-03-23 10.38 10.38 9.90 9.91 0.0M
2023-03-22 10.09 10.25 10.04 10.11 0.0M
2023-03-21 10.14 10.29 10.12 10.22 0.0M
2023-03-20 10.01 10.05 10.01 10.05 0.0M
2023-03-17 10.00 10.09 9.90 10.09 0.0M
2023-03-16 10.00 10.13 9.97 10.13 0.0M
2023-03-15 10.05 10.12 10.00 10.00 0.0M
2023-03-14 10.10 10.25 10.09 10.09 0.0M
2023-03-13 10.00 10.27 10.00 10.23 0.0M
2023-03-10 10.74 10.74 9.98 10.29 0.0M
2023-03-09 10.01 10.66 9.97 10.46 0.0M
2023-03-08 10.28 10.48 9.90 10.00 0.0M
2023-03-07 9.73 9.95 9.70 9.95 0.0M
2023-03-06 9.80 9.80 9.70 9.70 0.0M
2023-03-03 9.94 10.03 9.65 9.74 0.0M
2023-03-02 9.70 9.97 9.70 9.85 0.0M
2023-03-01 10.09 10.14 9.46 9.80 0.0M
2023-02-28 10.27 10.44 10.09 10.25 0.0M
2023-02-27 10.41 10.61 10.14 10.16 0.0M
2023-02-24 10.50 10.60 10.50 10.60 0.0M
2023-02-23 10.65 10.99 10.65 10.78 0.0M
2023-02-22 10.66 10.80 10.60 10.69 0.0M
2023-02-21 10.66 10.78 10.53 10.53 0.0M
2023-02-17 10.58 10.78 10.58 10.66 0.0M
2023-02-16 10.80 10.97 10.55 10.81 0.0M
2023-02-15 10.74 10.87 10.55 10.87 0.0M
2023-02-14 10.75 10.80 10.75 10.80 0.0M
2023-02-13 11.12 11.12 10.31 10.49 0.0M
2023-02-10 11.01 11.20 11.01 11.20 0.0M
2023-02-09 11.05 11.49 11.03 11.21 0.0M
2023-02-08 10.99 11.04 10.99 11.04 0.0M
2023-02-07 11.04 11.05 10.92 10.92 0.0M
2023-02-06 10.97 10.97 10.85 10.85 0.0M
2023-02-03 10.93 10.96 10.79 10.79 0.0M
2023-02-02 10.87 10.89 10.80 10.80 0.0M
2023-02-01 10.10 11.05 10.10 10.77 0.0M
2023-01-31 10.34 10.56 9.75 10.15 0.0M
2023-01-30 11.02 11.02 10.33 10.33 0.0M
2023-01-27 10.85 11.04 10.85 11.00 0.0M
2023-01-26 10.57 10.85 10.57 10.76 0.0M
2023-01-25 10.73 10.97 10.73 10.97 0.0M
2023-01-24 10.94 11.01 10.77 10.86 0.0M
2023-01-23 11.04 11.04 10.90 10.92 0.0M
2023-01-20 10.80 11.04 10.79 10.79 0.0M
2023-01-19 10.82 10.82 10.77 10.80 0.0M
2023-01-18 10.95 10.95 10.74 10.77 0.0M
2023-01-17 10.73 11.04 10.32 10.46 0.1M
2023-01-13 10.25 10.25 10.24 10.25 0.0M
2023-01-12 10.11 10.25 10.05 10.20 0.0M
2023-01-11 10.22 10.25 10.12 10.17 0.0M
2023-01-10 10.00 10.26 9.97 10.20 0.0M
2023-01-09 9.50 10.11 9.50 10.00 0.0M
2023-01-06 9.35 9.35 9.35 9.35 0.0M
2023-01-05 9.31 9.37 9.14 9.35 0.0M
2023-01-04 9.39 9.55 9.38 9.38 0.0M
2023-01-03 9.38 9.64 9.28 9.28 0.0M