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 38.30 38.30 38.30 38.30 2.5K
09:31 38.63 38.63 38.63 38.63 0.1K
09:32 38.29 38.29 38.29 38.29 0.4K
09:38 38.20 38.20 38.20 38.20 0.6K
09:41 38.60 38.60 38.60 38.60 0.5K
09:45 38.50 38.74 38.50 38.74 3.1K
09:47 38.77 38.77 38.71 38.71 2.6K
10:03 38.78 38.78 38.78 38.78 0.3K
10:09 38.70 38.70 38.70 38.70 0.3K
10:10 38.77 38.77 38.77 38.77 0.3K
10:14 38.67 38.67 38.65 38.65 2.0K
10:19 38.58 38.58 38.58 38.58 0.2K
10:20 38.71 38.71 38.71 38.71 0.7K
10:23 38.72 38.72 38.71 38.71 1.7K
10:25 38.70 38.70 38.70 38.70 0.4K
10:29 38.70 38.70 38.70 38.70 0.3K
10:31 38.75 38.75 38.75 38.74 0.2K
10:32 38.74 38.74 38.71 38.71 3.3K
10:36 38.82 38.82 38.82 38.82 1.0K
10:39 38.94 38.94 38.94 38.94 1.2K
10:53 39.02 39.02 39.02 39.02 2.6K
10:58 39.00 39.00 39.00 39.00 1.1K
11:06 38.90 38.90 38.90 38.90 0.3K
11:08 38.93 38.93 38.86 38.85 1.6K
11:13 38.83 38.83 38.83 38.83 0.1K
11:15 38.90 38.90 38.86 38.85 1.8K
11:16 38.79 38.79 38.79 38.79 0.8K
11:18 38.87 38.87 38.87 38.87 0.3K
11:21 38.85 38.85 38.85 38.85 0.5K
11:28 38.84 38.84 38.84 38.84 1.7K
11:35 38.84 38.84 38.84 38.84 0.6K
11:38 38.81 38.84 38.81 38.84 0.7K
11:41 38.83 38.83 38.83 38.83 1.0K
11:43 38.85 38.85 38.85 38.85 0.3K
11:44 38.80 38.80 38.80 38.80 0.6K
11:45 38.83 38.83 38.83 38.83 0.2K
11:46 38.85 38.85 38.85 38.85 0.9K
11:48 38.80 38.80 38.72 38.72 2.3K
11:52 38.77 38.77 38.77 38.77 0.2K
11:53 38.75 38.75 38.75 38.74 0.2K
11:56 38.82 38.82 38.82 38.82 0.7K
12:00 38.81 38.81 38.81 38.81 0.4K
12:06 38.80 38.80 38.80 38.80 0.2K
12:09 38.82 38.82 38.71 38.71 1.8K
12:12 38.71 38.71 38.71 38.71 0.5K
12:14 38.70 38.70 38.66 38.66 1.0K
12:15 38.69 38.69 38.69 38.69 0.3K
12:17 38.59 38.59 38.59 38.59 0.3K
12:18 38.50 38.58 38.50 38.58 0.5K
12:23 38.58 38.58 38.49 38.49 0.3K
12:27 38.55 38.55 38.55 38.55 0.4K
12:28 38.55 38.55 38.55 38.55 0.5K
12:29 38.60 38.60 38.60 38.60 1.4K
12:30 38.61 38.61 38.61 38.61 0.9K
12:36 38.64 38.64 38.64 38.64 0.2K
12:37 38.56 38.56 38.56 38.56 0.3K
12:41 38.56 38.56 38.56 38.56 0.1K
12:43 38.62 38.62 38.62 38.62 1.2K
12:46 38.53 38.53 38.53 38.53 0.3K
12:50 38.54 38.61 38.54 38.61 0.4K
12:51 38.55 38.55 38.54 38.54 0.2K
12:52 38.61 38.61 38.61 38.60 0.5K
12:54 38.55 38.55 38.55 38.55 0.2K
12:55 38.48 38.48 38.48 38.48 2.3K
12:58 38.58 38.58 38.58 38.58 0.1K
12:59 38.48 38.48 38.48 38.48 0.2K
13:03 38.47 38.58 38.47 38.58 0.5K
13:07 38.47 38.47 38.47 38.47 0.3K
13:10 38.46 38.50 38.46 38.50 0.6K
13:11 38.43 38.43 38.43 38.43 0.7K
13:20 38.38 38.38 38.35 38.35 1.4K
13:24 38.36 38.36 38.36 38.36 0.2K
13:27 38.34 38.34 38.34 38.34 0.5K
13:29 38.29 38.29 38.29 38.29 0.5K
13:31 38.28 38.28 38.22 38.22 0.6K
13:32 38.22 38.22 38.22 38.22 0.1K
13:33 38.24 38.24 38.24 38.24 0.3K
13:35 38.17 38.17 38.17 38.17 0.8K
13:42 38.21 38.21 38.21 38.21 0.5K
13:45 38.12 38.12 38.11 38.11 0.5K
13:46 38.11 38.11 38.11 38.11 0.4K
13:48 38.19 38.19 38.19 38.19 0.6K
13:49 38.20 38.24 38.20 38.24 2.7K
13:50 38.28 38.34 38.28 38.34 1.3K
13:51 38.39 38.39 38.39 38.39 0.9K
13:55 38.39 38.46 38.39 38.46 1.0K
13:57 38.51 38.51 38.51 38.51 0.2K
13:58 38.52 38.52 38.52 38.52 0.5K
13:59 38.48 38.53 38.48 38.53 0.4K
14:00 38.53 38.53 38.44 38.44 0.7K
14:01 38.50 38.54 38.50 38.53 2.8K
14:02 38.62 38.70 38.62 38.70 0.5K
14:03 38.70 38.70 38.69 38.69 1.7K
14:07 38.79 38.79 38.79 38.79 0.4K
14:08 38.72 38.72 38.72 38.72 0.6K
14:12 38.72 38.72 38.72 38.72 0.3K
14:13 38.70 38.70 38.70 38.70 0.7K
14:15 38.72 38.72 38.62 38.63 1.4K
14:16 38.59 38.59 38.59 38.59 0.4K
14:20 38.60 38.60 38.60 38.60 0.2K
14:23 38.62 38.62 38.62 38.62 0.1K
14:24 38.71 38.71 38.68 38.68 2.4K
14:25 38.60 38.60 38.60 38.60 0.3K
14:28 38.60 38.60 38.60 38.60 0.3K
14:29 38.65 38.65 38.65 38.65 2.2K
14:33 38.71 38.71 38.71 38.71 0.2K
14:37 38.71 38.71 38.71 38.71 0.2K
14:38 38.69 38.72 38.69 38.72 0.8K
14:44 38.67 38.67 38.61 38.61 2.5K
14:46 38.61 38.61 38.61 38.61 0.6K
14:47 38.61 38.61 38.61 38.60 0.2K
14:48 38.61 38.61 38.56 38.56 2.1K
14:50 38.54 38.54 38.54 38.53 0.3K
14:51 38.54 38.54 38.54 38.53 0.5K
14:53 38.57 38.57 38.57 38.57 1.4K
14:54 38.56 38.56 38.56 38.56 0.5K
14:55 38.56 38.56 38.56 38.56 0.1K
14:56 38.56 38.56 38.56 38.56 0.5K
14:57 38.54 38.54 38.54 38.53 0.5K
14:59 38.50 38.51 38.50 38.51 1.0K
15:00 38.60 38.60 38.60 38.60 0.7K
15:01 38.67 38.67 38.67 38.67 0.5K
15:04 38.60 38.60 38.60 38.60 0.6K
15:08 38.56 38.56 38.56 38.56 0.5K
15:11 38.54 38.54 38.54 38.54 0.2K
15:12 38.54 38.54 38.54 38.54 0.1K
15:13 38.55 38.55 38.55 38.55 0.3K
15:16 38.56 38.58 38.56 38.58 0.4K
15:18 38.58 38.58 38.58 38.58 0.2K
15:19 38.58 38.58 38.58 38.58 0.5K
15:20 38.54 38.58 38.54 38.54 0.7K
15:21 38.55 38.55 38.55 38.55 1.1K
15:22 38.52 38.52 38.52 38.52 0.4K
15:24 38.53 38.58 38.53 38.58 1.9K
15:25 38.57 38.57 38.54 38.54 0.4K
15:26 38.58 38.58 38.58 38.58 0.2K
15:28 38.54 38.55 38.54 38.55 1.3K
15:29 38.51 38.51 38.51 38.51 0.1K
15:30 38.53 38.53 38.51 38.51 1.2K
15:33 38.55 38.55 38.55 38.55 1.4K
15:34 38.53 38.53 38.53 38.53 0.3K
15:35 38.54 38.54 38.54 38.53 1.7K
15:37 38.54 38.54 38.54 38.54 0.3K
15:38 38.52 38.52 38.52 38.52 0.1K
15:39 38.55 38.59 38.55 38.58 1.5K
15:40 38.58 38.58 38.58 38.58 0.2K
15:41 38.58 38.60 38.58 38.60 0.7K
15:42 38.59 38.59 38.59 38.59 0.3K
15:44 38.58 38.58 38.58 38.58 1.1K
15:45 38.57 38.57 38.57 38.57 0.8K
15:47 38.52 38.52 38.52 38.52 0.6K
15:48 38.54 38.54 38.51 38.51 0.9K
15:49 38.48 38.48 38.48 38.48 1.2K
15:50 38.42 38.42 38.37 38.37 1.3K
15:51 38.39 38.45 38.39 38.45 6.4K
15:52 38.59 38.59 38.59 38.59 1.3K
15:53 38.55 38.55 38.55 38.55 0.7K
15:54 38.52 38.52 38.50 38.50 1.3K
15:55 38.42 38.42 38.39 38.39 3.4K
15:56 38.38 38.38 38.33 38.33 3.7K
15:57 38.33 38.33 38.31 38.31 6.7K
15:58 38.27 38.36 38.26 38.35 13.4K
15:59 38.39 38.43 38.39 38.42 55.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles