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 37.91 38.07 37.91 38.07 3.0K
09:31 38.15 38.15 38.15 38.15 0.1K
09:33 38.21 38.21 38.21 38.21 0.9K
09:36 38.12 38.12 38.12 38.12 0.2K
09:37 38.12 38.12 38.12 38.12 0.7K
09:39 38.10 38.10 38.09 38.09 1.1K
09:40 38.06 38.06 38.00 38.00 1.4K
09:43 37.83 37.83 37.83 37.83 1.1K
09:47 38.18 38.23 38.18 38.23 0.7K
09:48 38.16 38.16 38.16 38.16 0.1K
09:49 38.16 38.16 38.16 38.16 0.8K
09:55 38.16 38.16 38.16 38.16 0.3K
09:57 38.16 38.16 38.16 38.16 0.9K
10:02 38.17 38.17 38.17 38.17 0.8K
10:04 37.98 37.98 37.98 37.98 0.2K
10:06 37.96 37.96 37.96 37.96 0.1K
10:09 37.96 37.96 37.96 37.96 0.2K
10:11 37.93 38.16 37.93 38.16 0.5K
10:14 37.93 37.93 37.93 37.93 0.1K
10:16 37.92 37.92 37.92 37.92 0.2K
10:19 37.91 37.91 37.91 37.91 0.2K
10:20 38.04 38.16 38.04 38.16 2.5K
10:21 38.08 38.08 37.93 37.93 0.6K
10:23 37.93 37.93 37.93 37.93 0.2K
10:25 37.95 37.95 37.83 37.83 3.5K
10:26 37.82 37.82 37.82 37.82 0.3K
10:28 37.82 37.82 37.82 37.82 0.1K
10:29 37.82 37.82 37.82 37.82 0.2K
10:31 37.82 37.88 37.82 37.88 1.5K
10:32 37.82 37.82 37.82 37.82 0.3K
10:34 37.83 37.83 37.83 37.83 0.2K
10:36 37.83 37.83 37.83 37.83 1.2K
10:44 37.85 37.85 37.85 37.85 0.3K
10:45 37.86 37.86 37.86 37.86 0.4K
10:46 37.85 37.85 37.85 37.85 0.2K
10:48 37.79 37.79 37.79 37.79 0.2K
10:50 37.84 37.84 37.76 37.76 1.0K
10:53 37.79 37.85 37.79 37.85 1.0K
10:55 37.85 37.85 37.85 37.85 0.9K
10:58 37.80 37.80 37.80 37.80 0.3K
11:00 37.80 37.80 37.80 37.80 5.2K
11:07 37.69 37.69 37.69 37.69 0.2K
11:08 37.78 37.78 37.78 37.78 2.8K
11:11 37.78 37.78 37.78 37.78 0.2K
11:12 37.78 37.92 37.78 37.92 1.6K
11:14 37.78 37.79 37.78 37.79 1.4K
11:17 37.96 37.96 37.96 37.96 0.1K
11:19 37.98 37.98 37.98 37.98 0.1K
11:20 37.81 37.98 37.81 37.98 0.4K
11:25 37.90 37.90 37.90 37.90 0.2K
11:26 37.90 37.92 37.90 37.92 0.7K
11:30 37.75 37.85 37.75 37.85 0.3K
11:32 37.87 37.87 37.85 37.85 0.3K
11:34 37.70 37.70 37.70 37.70 0.3K
11:37 37.96 37.96 37.96 37.96 2.9K
11:38 37.90 37.90 37.90 37.90 0.8K
11:40 37.94 37.94 37.94 37.94 0.6K
11:46 37.90 37.90 37.90 37.90 0.1K
11:47 37.95 37.95 37.95 37.95 0.3K
11:49 37.90 37.90 37.90 37.90 0.4K
11:51 37.92 37.92 37.92 37.92 0.1K
11:54 37.92 37.92 37.92 37.92 0.2K
11:55 38.00 38.00 37.96 37.96 4.5K
11:57 37.92 37.92 37.92 37.92 0.2K
11:58 37.90 37.90 37.90 37.90 0.1K
11:59 37.97 37.97 37.97 37.97 0.2K
12:03 37.97 37.98 37.97 37.98 1.1K
12:04 37.98 37.98 37.98 37.98 1.0K
12:08 38.05 38.05 38.05 38.05 0.3K
12:09 38.10 38.10 38.10 38.10 0.1K
12:11 38.03 38.03 38.03 38.03 0.6K
12:14 37.91 37.91 37.91 37.91 1.5K
12:21 38.01 38.04 38.01 38.04 4.3K
12:22 38.01 38.01 38.01 38.01 3.3K
12:23 38.04 38.04 38.04 38.03 0.5K
12:29 38.06 38.06 38.06 38.06 0.1K
12:31 38.13 38.13 38.13 38.13 0.2K
12:34 38.16 38.16 38.07 38.07 1.0K
12:36 38.17 38.17 38.17 38.17 0.1K
12:37 38.19 38.19 38.08 38.08 0.6K
12:42 38.15 38.15 38.15 38.15 0.2K
12:43 38.06 38.06 38.06 38.06 1.3K
12:48 38.03 38.03 38.03 38.03 0.3K
12:52 38.01 38.01 38.01 38.01 0.9K
12:54 37.99 37.99 37.99 37.99 0.2K
12:59 37.98 37.98 37.98 37.98 0.2K
13:00 38.00 38.00 38.00 38.00 0.4K
13:03 38.03 38.03 38.03 38.03 1.2K
13:13 38.12 38.12 38.12 38.12 2.2K
13:14 38.15 38.15 38.09 38.09 1.1K
13:15 38.18 38.18 38.18 38.17 0.1K
13:16 38.10 38.10 38.10 38.10 0.6K
13:21 38.06 38.18 38.06 38.17 0.3K
13:24 38.13 38.13 38.13 38.13 0.5K
13:27 38.10 38.10 38.10 38.10 0.1K
13:29 38.10 38.16 38.10 38.15 0.4K
13:31 38.17 38.17 38.15 38.15 1.1K
13:37 38.10 38.10 38.10 38.10 2.1K
13:42 38.05 38.05 38.04 38.04 3.8K
13:46 38.00 38.01 37.93 37.99 5.5K
13:47 38.00 38.00 38.00 37.99 1.2K
13:48 38.00 38.00 37.94 37.99 9.5K
13:51 38.01 38.01 38.01 38.01 2.1K
13:55 38.01 38.22 38.01 38.22 0.5K
14:00 38.05 38.05 38.05 38.05 0.3K
14:01 38.17 38.17 38.17 38.17 0.3K
14:03 38.12 38.12 38.12 38.12 0.6K
14:11 38.14 38.14 38.14 38.14 0.7K
14:15 38.12 38.12 38.12 38.12 1.3K
14:16 38.12 38.12 38.12 38.12 0.1K
14:17 38.15 38.15 38.07 38.07 7.7K
14:21 38.00 38.01 37.87 37.87 6.6K
14:23 37.88 37.88 37.88 37.88 0.2K
14:24 38.01 38.02 38.01 38.02 0.7K
14:25 38.02 38.02 38.02 38.02 0.4K
14:26 38.02 38.02 38.02 38.02 0.3K
14:27 38.02 38.02 37.96 38.01 6.8K
14:28 38.01 38.01 38.01 38.01 0.2K
14:29 38.01 38.01 37.91 37.99 9.2K
14:31 37.85 38.01 37.85 38.01 6.4K
14:33 38.01 38.01 37.80 37.81 9.8K
14:34 37.89 37.89 37.89 37.89 1.2K
14:36 37.93 37.93 37.93 37.93 0.9K
14:39 37.94 37.94 37.94 37.94 0.6K
14:41 37.96 37.96 37.96 37.96 2.2K
15:01 37.83 37.83 37.77 37.77 2.6K
15:11 37.70 37.70 37.70 37.70 0.5K
15:14 37.65 37.65 37.65 37.65 1.2K
15:21 37.60 37.64 37.60 37.64 1.5K
15:23 37.68 37.68 37.68 37.68 1.0K
15:25 37.70 37.70 37.70 37.70 0.3K
15:27 37.66 37.66 37.66 37.66 1.8K
15:30 37.69 37.69 37.69 37.69 2.0K
15:35 37.69 37.72 37.69 37.72 1.5K
15:37 37.66 37.66 37.66 37.66 2.1K
15:40 37.75 37.75 37.75 37.75 1.2K
15:42 37.75 37.84 37.75 37.84 2.1K
15:43 37.85 37.85 37.85 37.85 0.9K
15:46 38.01 38.01 38.01 38.01 0.6K
15:47 38.10 38.10 38.10 38.10 1.9K
15:48 37.98 38.01 37.94 38.01 3.8K
15:50 38.01 38.01 37.96 38.01 1.7K
15:51 38.00 38.05 38.00 38.05 1.0K
15:53 38.06 38.06 38.06 38.06 2.0K
15:54 38.05 38.08 38.03 38.03 1.7K
15:55 38.01 38.01 37.97 37.99 4.0K
15:56 38.01 38.08 37.98 38.08 4.5K
15:57 38.06 38.09 38.06 38.06 5.1K
15:58 38.06 38.06 38.04 38.05 5.4K
15:59 38.06 38.06 38.04 38.04 48.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles