Phibro (PAHC)

PAHC
🏛️ Estados Unidos →
40.46
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 38.00 38.00 37.79 37.85 8.2K
09:32 37.87 37.87 37.87 37.87 3.1K
09:33 37.82 37.82 37.82 37.82 0.6K
09:34 38.06 38.06 38.06 38.06 2.0K
09:35 38.28 38.55 38.28 38.55 3.2K
09:36 38.42 38.55 38.42 38.48 4.4K
09:37 38.43 38.73 38.43 38.55 3.6K
09:40 38.75 38.76 38.75 38.76 3.5K
09:41 38.76 38.85 38.76 38.85 1.4K
09:42 39.00 39.00 38.91 38.93 0.7K
09:43 38.94 38.94 38.73 38.73 3.1K
09:45 38.78 38.78 38.78 38.78 0.7K
09:48 38.89 38.89 38.89 38.89 0.1K
09:49 38.89 38.89 38.88 38.88 1.4K
09:50 38.92 38.92 38.76 38.76 1.8K
09:51 38.82 38.82 38.82 38.82 1.6K
09:52 38.87 38.87 38.87 38.87 0.2K
09:55 38.86 38.86 38.86 38.86 0.1K
09:56 38.76 38.76 38.76 38.76 0.1K
09:57 38.75 38.92 38.75 38.92 2.9K
10:00 38.83 38.83 38.83 38.83 0.3K
10:01 38.90 38.90 38.89 38.89 4.5K
10:03 38.88 38.91 38.88 38.91 0.3K
10:04 38.91 38.91 38.91 38.91 0.5K
10:05 38.89 38.89 38.89 38.89 0.6K
10:07 38.92 38.92 38.92 38.92 0.3K
10:09 38.94 38.94 38.77 38.77 2.8K
10:10 38.60 38.71 38.60 38.71 4.3K
10:11 38.56 38.56 38.56 38.56 0.8K
10:12 38.33 38.41 38.33 38.41 0.7K
10:13 38.52 38.61 38.52 38.61 3.2K
10:14 38.66 38.73 38.66 38.73 1.1K
10:17 38.55 38.55 38.55 38.55 0.3K
10:20 38.70 38.70 38.62 38.62 0.5K
10:21 38.67 38.67 38.67 38.67 1.6K
10:23 38.71 38.71 38.71 38.71 0.5K
10:25 38.76 38.78 38.74 38.78 2.1K
10:26 38.84 38.84 38.84 38.84 0.7K
10:28 38.81 38.81 38.81 38.81 1.2K
10:31 38.90 38.91 38.90 38.91 0.4K
10:32 38.90 38.90 38.90 38.90 1.0K
10:35 38.89 38.89 38.89 38.89 0.5K
10:37 38.90 39.04 38.90 39.04 9.5K
10:38 38.83 38.83 38.83 38.83 0.4K
10:41 39.08 39.08 39.08 39.08 3.0K
10:42 39.05 39.10 39.05 39.10 0.4K
10:43 39.10 39.10 39.10 39.10 0.3K
10:44 39.09 39.09 39.09 39.09 0.2K
10:45 39.05 39.05 39.05 39.05 0.2K
10:46 39.03 39.06 38.94 38.94 2.9K
10:48 38.92 38.92 38.92 38.92 0.8K
10:49 38.90 38.90 38.90 38.90 1.0K
10:53 38.82 38.82 38.82 38.82 1.0K
10:55 38.72 38.72 38.72 38.72 0.3K
10:57 38.79 38.79 38.79 38.78 1.0K
11:00 38.79 38.79 38.79 38.78 0.2K
11:04 38.79 38.79 38.79 38.78 0.4K
11:07 38.96 38.96 38.96 38.96 1.8K
11:09 38.93 38.93 38.93 38.92 1.2K
11:10 38.93 38.94 38.93 38.94 1.2K
11:11 38.94 38.98 38.94 38.95 0.9K
11:12 38.95 38.95 38.95 38.95 0.3K
11:14 38.96 38.96 38.96 38.96 1.0K
11:18 38.98 39.23 38.96 39.17 8.1K
11:20 39.18 39.37 39.18 39.37 6.8K
11:21 39.37 39.37 39.37 39.37 0.6K
11:22 39.37 39.37 39.37 39.37 0.4K
11:23 39.32 39.43 39.32 39.43 0.9K
11:27 39.42 39.42 39.42 39.42 0.3K
11:30 39.39 39.39 39.39 39.39 0.3K
11:31 39.40 39.40 39.40 39.40 0.3K
11:32 39.48 39.48 39.48 39.48 2.9K
11:38 39.63 39.68 39.63 39.68 8.2K
11:40 39.66 39.80 39.62 39.80 4.0K
11:42 39.84 39.84 39.81 39.81 2.7K
11:44 39.91 39.91 39.91 39.91 0.5K
11:47 39.83 39.83 39.83 39.83 1.9K
11:48 39.85 39.85 39.85 39.85 1.0K
11:52 39.82 39.82 39.76 39.76 1.7K
11:54 39.83 39.83 39.83 39.83 0.7K
11:55 39.82 39.82 39.82 39.82 0.4K
11:57 39.83 39.85 39.83 39.85 1.1K
11:59 39.70 39.72 39.62 39.62 3.1K
12:00 39.67 39.67 39.45 39.65 2.8K
12:02 39.78 39.78 39.78 39.78 0.6K
12:03 39.63 39.63 39.63 39.63 1.0K
12:06 39.66 39.66 39.66 39.66 0.2K
12:08 39.51 39.51 39.51 39.51 0.2K
12:09 39.52 39.52 39.52 39.52 1.4K
12:11 39.55 39.55 39.55 39.55 1.5K
12:13 39.59 39.59 39.59 39.59 0.7K
12:14 39.62 39.62 39.55 39.55 1.4K
12:18 39.54 39.54 39.53 39.53 0.5K
12:21 39.54 39.54 39.54 39.54 0.5K
12:22 39.54 39.54 39.54 39.54 0.7K
12:25 39.53 39.53 39.53 39.53 0.8K
12:27 39.52 39.52 39.52 39.52 0.2K
12:28 39.48 39.48 39.36 39.36 3.9K
12:30 39.33 39.33 39.33 39.33 1.1K
12:35 39.38 39.38 39.34 39.34 1.9K
12:37 39.34 39.34 39.34 39.34 0.8K
12:42 39.33 39.37 39.33 39.37 1.5K
12:43 39.41 39.41 39.41 39.41 0.1K
12:45 39.44 39.44 39.44 39.44 0.8K
12:48 39.45 39.45 39.45 39.45 1.8K
12:50 39.38 39.46 39.38 39.39 1.1K
12:52 39.36 39.36 39.36 39.36 0.2K
12:54 39.35 39.35 39.35 39.35 0.6K
12:55 39.35 39.35 39.35 39.35 0.4K
12:58 39.27 39.27 39.27 39.27 1.7K
12:59 39.31 39.33 39.31 39.31 1.6K
13:00 39.32 39.32 39.32 39.32 1.1K
13:02 39.32 39.32 39.32 39.32 0.1K
13:04 39.28 39.28 39.28 39.28 1.6K
13:10 39.27 39.27 39.27 39.27 0.1K
13:11 39.32 39.33 39.32 39.33 1.6K
13:12 39.30 39.30 39.30 39.30 1.2K
13:19 39.24 39.24 39.24 39.24 1.0K
13:21 39.29 39.29 39.29 39.28 0.4K
13:22 39.29 39.29 39.29 39.28 0.3K
13:27 39.16 39.16 39.09 39.09 4.4K
13:31 39.03 39.03 39.03 39.03 1.0K
13:36 39.02 39.02 38.91 38.91 3.0K
13:40 38.80 38.95 38.80 38.86 2.7K
13:42 38.99 38.99 38.94 38.94 0.2K
13:43 38.94 38.94 38.94 38.94 0.2K
13:44 38.96 38.96 38.96 38.96 1.1K
13:46 39.02 39.19 39.02 39.19 2.7K
13:48 39.18 39.18 39.18 39.18 0.5K
13:50 39.21 39.21 39.21 39.21 0.2K
13:51 39.10 39.10 39.10 39.10 0.2K
13:52 39.21 39.31 39.18 39.31 1.8K
13:53 39.34 39.34 39.34 39.34 0.5K
13:54 39.45 39.52 39.44 39.44 4.4K
13:55 39.44 39.52 39.44 39.52 0.5K
13:56 39.52 39.52 39.52 39.52 0.8K
13:59 39.56 39.60 39.56 39.60 2.0K
14:00 39.54 39.54 39.54 39.54 3.0K
14:08 39.54 39.54 39.54 39.54 0.2K
14:12 39.57 39.65 39.57 39.65 1.2K
14:16 39.61 39.61 39.61 39.61 0.5K
14:18 39.57 39.57 39.57 39.57 2.3K
14:19 39.60 39.60 39.60 39.60 1.5K
14:21 39.55 39.55 39.55 39.55 1.9K
14:32 39.43 39.43 39.43 39.43 0.2K
14:34 39.40 39.40 39.40 39.40 1.7K
14:37 39.39 39.39 39.39 39.39 2.4K
14:40 39.42 39.46 39.42 39.46 3.4K
14:41 39.49 39.49 39.49 39.49 0.8K
14:43 39.42 39.42 39.42 39.42 0.8K
14:44 39.42 39.42 39.42 39.42 0.3K
14:45 39.48 39.48 39.48 39.48 1.0K
14:46 39.47 39.47 39.47 39.47 0.6K
14:48 39.49 39.49 39.49 39.49 2.4K
14:49 39.49 39.49 39.49 39.49 0.2K
14:50 39.44 39.44 39.37 39.37 0.6K
14:51 39.43 39.43 39.43 39.42 0.1K
14:52 39.40 39.40 39.40 39.40 0.7K
14:54 39.40 39.40 39.40 39.40 1.8K
14:56 39.30 39.30 39.30 39.30 1.2K
14:57 39.24 39.24 39.24 39.24 0.7K
14:59 39.27 39.27 39.27 39.27 0.8K
15:01 39.36 39.36 39.36 39.36 1.8K
15:04 39.35 39.35 39.29 39.35 2.9K
15:07 39.29 39.29 39.29 39.29 0.1K
15:08 39.25 39.25 39.25 39.25 1.6K
15:09 39.24 39.24 39.24 39.24 0.7K
15:10 39.19 39.19 39.19 39.19 0.3K
15:11 39.19 39.19 39.19 39.19 0.8K
15:13 39.20 39.20 39.20 39.20 0.3K
15:14 39.21 39.21 39.21 39.21 0.3K
15:15 39.25 39.25 39.22 39.22 1.5K
15:16 39.20 39.20 39.20 39.20 0.5K
15:19 39.18 39.22 39.18 39.22 1.2K
15:20 39.22 39.22 39.22 39.22 1.1K
15:21 39.21 39.21 39.16 39.19 3.3K
15:22 39.18 39.18 39.13 39.13 0.6K
15:23 39.13 39.13 39.13 39.13 0.4K
15:24 39.18 39.18 39.14 39.14 1.1K
15:25 39.16 39.17 39.16 39.17 0.4K
15:26 39.15 39.17 39.14 39.17 0.4K
15:27 39.17 39.17 39.00 39.01 5.6K
15:28 38.95 38.95 38.95 38.95 0.3K
15:29 39.02 39.02 38.97 38.98 1.0K
15:30 38.97 38.97 38.95 38.96 0.7K
15:31 38.95 38.95 38.94 38.94 1.5K
15:32 38.88 38.88 38.81 38.81 1.9K
15:33 38.96 39.01 38.96 39.00 4.5K
15:34 38.99 38.99 38.99 38.99 0.2K
15:35 38.99 39.08 38.99 39.08 4.0K
15:36 39.14 39.14 39.14 39.14 1.1K
15:37 39.15 39.15 39.14 39.14 0.8K
15:38 39.13 39.13 39.13 39.13 0.4K
15:39 39.18 39.20 39.14 39.17 4.0K
15:40 39.14 39.14 39.14 39.14 0.2K
15:41 39.12 39.19 39.12 39.14 6.5K
15:42 39.15 39.15 39.10 39.10 0.4K
15:43 39.11 39.12 39.10 39.10 1.0K
15:44 39.12 39.12 39.10 39.12 1.5K
15:45 39.09 39.12 39.09 39.12 0.5K
15:46 39.09 39.09 39.00 39.00 7.5K
15:47 39.00 39.00 38.96 38.97 1.5K
15:48 38.99 38.99 38.97 38.97 0.8K
15:49 39.02 39.02 38.95 38.95 5.9K
15:50 38.83 38.95 38.83 38.90 2.7K
15:51 39.10 39.10 38.99 38.99 7.7K
15:52 39.05 39.05 38.98 39.00 3.4K
15:53 39.03 39.04 39.03 39.03 0.6K
15:54 39.05 39.07 39.01 39.01 3.6K
15:55 39.05 39.05 39.01 39.05 6.4K
15:56 39.07 39.09 39.07 39.08 3.5K
15:57 39.08 39.10 39.05 39.06 7.6K
15:58 39.07 39.09 39.04 39.04 3.1K
15:59 39.04 39.08 39.02 39.07 66.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles