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 41.18 41.21 41.00 41.00 4.3K
09:38 41.02 41.02 41.02 41.02 0.2K
09:40 41.27 41.27 41.27 41.27 0.9K
09:44 41.10 41.10 40.78 40.78 13.3K
09:45 40.78 40.78 40.75 40.75 1.6K
09:46 40.83 40.83 40.83 40.83 0.7K
09:47 40.98 40.98 40.98 40.98 0.2K
09:48 40.97 40.97 40.97 40.97 1.2K
09:49 40.90 40.90 40.90 40.90 1.0K
09:51 40.89 40.89 40.89 40.89 0.3K
09:54 41.15 41.15 40.73 40.73 0.6K
09:55 41.21 41.21 41.21 41.21 0.6K
09:56 41.21 41.21 41.08 41.20 6.4K
09:58 41.20 41.20 41.07 41.07 1.7K
10:01 41.20 41.20 41.20 41.20 0.7K
10:04 41.20 41.20 41.20 41.20 0.7K
10:12 41.13 41.13 41.13 41.13 0.8K
10:13 41.12 41.12 41.12 41.12 0.8K
10:16 41.20 41.20 41.20 41.20 0.6K
10:22 41.20 41.20 41.20 41.20 0.3K
10:24 41.08 41.08 41.08 41.08 1.8K
10:29 41.27 41.27 41.27 41.27 1.2K
10:37 41.15 41.15 41.15 41.15 0.8K
10:42 41.20 41.20 41.20 41.20 0.9K
10:49 41.20 41.20 41.15 41.15 1.8K
10:52 41.10 41.10 41.10 41.10 2.5K
11:17 41.20 41.21 41.20 41.21 3.6K
11:18 41.20 41.21 41.20 41.21 1.9K
11:19 41.30 41.30 41.27 41.27 12.5K
11:22 41.33 41.33 41.33 41.33 0.4K
11:23 41.22 41.22 41.22 41.22 1.2K
11:25 41.18 41.18 41.18 41.18 0.1K
11:26 41.21 41.21 41.21 41.21 0.5K
11:29 41.24 41.24 41.24 41.24 0.2K
11:31 41.21 41.21 41.21 41.21 7.1K
11:32 41.22 41.39 41.22 41.39 2.7K
11:33 41.34 41.34 41.31 41.31 1.2K
11:34 41.40 41.40 41.22 41.28 3.1K
11:41 41.34 41.34 41.34 41.34 0.2K
11:44 41.24 41.35 41.24 41.35 0.9K
11:45 41.11 41.23 41.11 41.23 0.7K
11:48 41.23 41.23 41.23 41.23 0.1K
11:50 41.23 41.23 41.23 41.23 0.1K
11:51 41.27 41.27 41.23 41.23 0.6K
11:52 41.25 41.25 41.25 41.25 0.8K
11:53 41.37 41.37 41.37 41.37 0.2K
11:55 41.37 41.37 41.37 41.37 0.3K
11:56 41.38 41.38 41.38 41.38 0.1K
11:57 41.28 41.28 41.28 41.28 0.6K
11:58 41.28 41.28 41.28 41.28 0.2K
11:59 41.25 41.25 41.25 41.25 0.6K
12:02 41.24 41.24 41.24 41.24 0.3K
12:04 41.33 41.33 41.33 41.33 0.6K
12:09 41.21 41.29 41.21 41.29 0.3K
12:10 41.24 41.24 41.24 41.24 0.2K
12:11 41.21 41.28 41.19 41.19 1.4K
12:19 41.24 41.24 41.24 41.24 0.5K
12:25 41.23 41.23 41.23 41.23 0.1K
12:26 41.23 41.23 41.23 41.23 0.5K
12:27 41.21 41.28 41.21 41.28 3.0K
12:29 41.26 41.26 41.26 41.26 0.8K
12:34 41.22 41.23 41.22 41.23 0.2K
12:35 41.23 41.23 41.23 41.23 0.6K
12:39 41.16 41.16 41.16 41.16 0.6K
12:40 41.17 41.17 41.17 41.17 1.4K
12:42 41.11 41.11 40.96 40.96 6.6K
12:43 41.03 41.03 40.94 40.94 2.3K
12:46 40.91 40.91 40.91 40.91 1.0K
12:52 40.76 40.91 40.76 40.91 2.5K
12:58 40.90 40.90 40.90 40.90 0.8K
13:13 40.89 40.89 40.89 40.89 1.0K
13:16 40.88 40.88 40.88 40.88 0.2K
13:17 40.88 40.88 40.88 40.88 0.8K
13:21 40.92 40.92 40.87 40.87 1.0K
13:22 40.82 40.92 40.82 40.92 7.7K
13:26 40.96 40.96 40.96 40.96 0.1K
13:27 40.96 40.96 40.96 40.96 1.1K
13:30 40.96 40.96 40.96 40.96 0.6K
13:31 40.97 40.97 40.97 40.97 0.8K
13:34 40.96 41.01 40.96 41.01 0.7K
13:35 40.95 40.99 40.95 40.99 0.6K
13:37 40.99 40.99 40.99 40.99 3.2K
13:39 40.96 40.96 40.94 40.94 1.7K
13:40 40.94 40.94 40.94 40.94 0.4K
13:43 40.99 40.99 40.99 40.99 0.4K
13:49 40.94 40.94 40.94 40.94 0.2K
13:50 40.97 40.97 40.97 40.97 0.3K
13:54 40.94 40.94 40.94 40.94 0.5K
13:57 40.95 40.95 40.95 40.95 0.6K
14:00 40.96 40.96 40.96 40.96 4.9K
14:08 40.99 40.99 40.99 40.99 0.8K
14:12 40.94 40.94 40.94 40.94 1.4K
14:16 40.91 40.91 40.91 40.91 1.6K
14:23 40.75 40.75 40.75 40.75 0.4K
14:25 40.80 40.96 40.80 40.96 3.9K
14:31 40.88 40.88 40.88 40.88 1.7K
14:37 40.75 40.75 40.75 40.75 0.9K
14:38 40.73 40.73 40.73 40.73 0.1K
14:39 40.77 40.77 40.77 40.77 3.3K
14:40 40.76 40.76 40.76 40.76 0.2K
14:41 40.74 40.74 40.69 40.69 0.8K
14:42 40.64 40.78 40.64 40.78 4.6K
14:43 40.82 40.82 40.82 40.82 4.5K
14:44 40.94 40.94 40.94 40.94 0.9K
14:46 40.94 40.94 40.94 40.94 0.6K
14:50 41.01 41.01 40.97 40.97 2.7K
14:54 40.96 40.96 40.96 40.96 0.4K
14:56 40.96 40.96 40.96 40.96 0.7K
15:00 40.91 40.91 40.91 40.91 0.8K
15:05 40.91 40.95 40.91 40.95 1.0K
15:09 40.89 40.91 40.89 40.91 0.4K
15:10 40.95 40.95 40.95 40.95 0.4K
15:11 40.96 40.96 40.96 40.96 0.6K
15:12 40.95 40.95 40.95 40.95 0.2K
15:13 40.91 40.91 40.91 40.91 0.1K
15:14 40.92 40.92 40.92 40.92 0.3K
15:15 41.00 41.00 40.96 40.96 0.4K
15:16 40.94 40.94 40.94 40.94 0.3K
15:17 40.92 40.93 40.92 40.93 0.6K
15:18 40.92 40.92 40.92 40.92 1.1K
15:19 40.92 40.94 40.92 40.94 4.8K
15:24 41.03 41.03 41.03 41.03 0.2K
15:25 40.97 40.97 40.97 40.97 0.3K
15:26 40.96 40.98 40.96 40.98 3.5K
15:30 41.03 41.03 41.03 41.03 0.9K
15:31 41.03 41.08 41.03 41.08 2.7K
15:33 41.08 41.11 41.08 41.11 2.2K
15:34 41.12 41.12 41.10 41.10 0.9K
15:35 41.16 41.16 41.16 41.16 0.5K
15:36 41.14 41.14 41.14 41.14 0.9K
15:40 41.14 41.14 41.11 41.14 1.2K
15:41 41.10 41.10 41.10 41.10 0.2K
15:42 41.10 41.10 41.07 41.07 2.2K
15:43 41.06 41.06 41.06 41.06 1.7K
15:45 41.06 41.08 41.04 41.08 3.2K
15:46 41.07 41.07 41.07 41.07 0.9K
15:47 41.08 41.08 41.08 41.08 0.6K
15:48 41.10 41.10 41.10 41.10 0.6K
15:49 41.12 41.12 41.12 41.12 3.1K
15:50 41.21 41.22 41.17 41.17 3.9K
15:51 41.15 41.15 41.09 41.09 1.5K
15:52 41.07 41.15 41.07 41.13 4.8K
15:53 41.12 41.15 41.12 41.15 1.2K
15:54 41.18 41.19 41.16 41.16 2.3K
15:55 41.17 41.17 41.13 41.13 2.4K
15:56 41.12 41.12 41.08 41.10 2.4K
15:57 41.11 41.14 41.11 41.14 5.7K
15:58 41.15 41.17 41.15 41.16 2.5K
15:59 41.18 41.21 41.11 41.19 58.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles