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
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 11.59 11.63 11.43 11.58 0.2M
2023-12-28 11.56 11.75 11.47 11.62 0.1M
2023-12-27 11.51 11.79 11.48 11.64 0.1M
2023-12-26 11.32 11.64 11.32 11.53 0.1M
2023-12-22 11.47 11.59 11.05 11.21 0.5M
2023-12-21 11.55 11.65 11.30 11.39 0.2M
2023-12-20 11.60 11.90 11.42 11.44 0.2M
2023-12-19 11.42 11.84 11.12 11.59 0.3M
2023-12-18 11.29 11.48 11.12 11.30 0.3M
2023-12-15 11.66 11.66 11.05 11.29 0.5M
2023-12-14 11.87 11.91 11.34 11.58 0.3M
2023-12-13 11.22 11.85 10.96 11.60 0.6M
2023-12-12 10.95 11.31 10.77 11.23 0.2M
2023-12-11 11.13 11.16 10.61 10.97 0.2M
2023-12-08 11.10 11.17 10.93 11.08 0.1M
2023-12-07 10.81 11.23 10.81 11.14 0.2M
2023-12-06 11.42 11.65 11.34 11.44 0.2M
2023-12-05 11.25 11.55 11.15 11.44 0.3M
2023-12-04 9.96 11.26 9.94 11.24 0.6M
2023-12-01 9.62 10.02 9.50 9.87 0.5M
2023-11-30 9.73 9.86 9.49 9.59 0.5M
2023-11-29 9.69 10.03 9.67 9.75 0.3M
2023-11-28 10.26 10.26 9.68 9.69 0.2M
2023-11-27 10.47 10.59 10.27 10.35 0.3M
2023-11-24 10.37 10.62 10.35 10.54 0.1M
2023-11-22 10.24 10.35 10.09 10.32 0.2M
2023-11-21 10.50 10.56 10.21 10.24 0.1M
2023-11-20 11.06 11.06 10.35 10.47 0.2M
2023-11-17 10.68 11.01 10.54 10.99 0.2M
2023-11-16 10.51 10.59 10.30 10.53 0.2M
2023-11-15 10.14 10.59 10.14 10.50 0.3M
2023-11-14 10.09 10.45 9.90 10.17 0.2M
2023-11-13 9.65 9.90 9.40 9.77 0.2M
2023-11-10 9.70 10.01 9.59 9.66 0.2M
2023-11-09 10.33 10.85 9.76 9.81 0.3M
2023-11-08 12.16 12.18 11.99 12.04 0.2M
2023-11-07 12.15 12.37 12.07 12.10 0.1M
2023-11-06 12.27 12.40 12.03 12.23 0.1M
2023-11-03 11.94 12.42 11.94 12.34 0.1M
2023-11-02 11.19 11.83 11.19 11.83 0.1M
2023-11-01 10.97 11.23 10.86 11.19 0.1M
2023-10-31 10.86 11.33 10.86 10.92 0.2M
2023-10-30 10.93 10.98 10.64 10.94 0.2M
2023-10-27 10.81 11.03 10.66 10.77 0.2M
2023-10-26 10.88 11.14 10.82 10.87 0.1M
2023-10-25 11.14 11.17 10.75 10.83 0.2M
2023-10-24 11.27 11.51 11.14 11.26 0.2M
2023-10-23 11.77 11.80 11.24 11.28 0.1M
2023-10-20 11.83 11.99 11.72 11.75 0.1M
2023-10-19 12.08 12.13 11.76 11.81 0.1M
2023-10-18 12.23 12.25 12.05 12.11 0.1M
2023-10-17 11.99 12.41 11.99 12.30 0.1M
2023-10-16 11.87 12.29 11.80 11.97 0.2M
2023-10-13 12.17 12.17 11.72 11.77 0.1M
2023-10-12 11.76 12.22 11.55 12.16 0.2M
2023-10-11 12.30 12.30 11.68 11.76 0.1M
2023-10-10 12.25 12.47 12.20 12.27 0.1M
2023-10-09 12.64 12.64 12.27 12.30 0.1M
2023-10-06 12.84 13.00 12.49 12.75 0.1M
2023-10-05 12.49 12.93 12.49 12.91 0.1M
2023-10-04 12.67 12.67 12.34 12.60 0.1M
2023-10-03 12.70 12.72 12.42 12.66 0.1M
2023-10-02 12.79 12.79 12.51 12.74 0.1M
2023-09-29 12.51 12.84 12.35 12.77 0.2M
2023-09-28 12.71 12.95 12.38 12.43 0.1M
2023-09-27 13.07 13.14 12.71 12.76 0.1M
2023-09-26 13.21 13.21 12.95 13.01 0.1M
2023-09-25 13.19 13.29 13.01 13.22 0.1M
2023-09-22 13.17 13.31 12.94 13.22 0.1M
2023-09-21 12.45 13.25 12.45 13.20 0.2M
2023-09-20 12.51 12.66 12.39 12.56 0.1M
2023-09-19 12.51 12.57 12.39 12.49 0.1M
2023-09-18 12.69 12.69 12.16 12.55 0.2M
2023-09-15 12.98 13.35 12.52 12.62 0.4M
2023-09-14 12.96 13.19 12.85 12.98 0.1M
2023-09-13 12.68 13.06 12.67 12.96 0.1M
2023-09-12 12.61 12.87 12.59 12.68 0.1M
2023-09-11 12.62 12.91 12.59 12.71 0.1M
2023-09-08 12.59 12.59 12.24 12.57 0.1M
2023-09-07 12.92 12.92 12.13 12.48 0.3M
2023-09-06 13.32 13.37 12.79 12.91 0.1M
2023-09-05 14.38 14.38 13.23 13.43 0.1M
2023-09-01 13.90 14.51 13.89 14.51 0.1M
2023-08-31 14.25 14.93 13.91 13.95 0.2M
2023-08-30 14.79 15.03 14.52 14.83 0.2M
2023-08-29 15.06 15.06 14.76 14.81 0.1M
2023-08-28 14.99 15.14 14.86 14.98 0.0M
2023-08-25 15.12 15.12 14.89 14.98 0.0M
2023-08-24 15.21 15.69 14.92 14.99 0.1M
2023-08-23 15.15 15.29 15.00 15.25 0.1M
2023-08-22 14.97 15.15 14.77 15.09 0.0M
2023-08-21 15.11 15.11 14.89 14.96 0.1M
2023-08-18 14.83 15.54 14.83 15.15 0.1M
2023-08-17 15.18 15.35 14.88 14.95 0.1M
2023-08-16 14.93 15.20 14.93 15.12 0.0M
2023-08-15 15.09 15.10 14.88 14.99 0.0M
2023-08-14 15.29 15.29 14.81 15.12 0.0M
2023-08-11 15.18 15.37 15.10 15.29 0.0M
2023-08-10 15.17 15.44 15.05 15.19 0.0M
2023-08-09 15.36 15.53 15.05 15.17 0.0M
2023-08-08 14.90 15.37 14.90 15.28 0.1M
2023-08-07 15.25 15.35 14.87 14.97 0.2M
2023-08-04 14.94 15.31 14.88 15.21 0.1M
2023-08-03 14.75 15.04 14.70 14.91 0.1M
2023-08-02 14.68 14.95 14.67 14.86 0.1M
2023-08-01 14.41 14.85 14.35 14.83 0.1M
2023-07-31 14.41 14.51 14.27 14.48 0.1M
2023-07-28 14.37 14.45 14.23 14.37 0.1M
2023-07-27 14.89 14.90 14.13 14.20 0.1M
2023-07-26 14.64 14.84 14.61 14.78 0.1M
2023-07-25 15.02 15.10 14.54 14.60 0.0M
2023-07-24 14.96 15.16 14.77 15.08 0.0M
2023-07-21 14.77 15.12 14.65 14.94 0.1M
2023-07-20 14.59 14.80 14.56 14.76 0.0M
2023-07-19 14.36 14.58 14.34 14.53 0.0M
2023-07-18 14.55 14.67 14.27 14.32 0.1M
2023-07-17 14.62 14.63 14.46 14.51 0.1M
2023-07-14 14.69 14.80 14.48 14.58 0.1M
2023-07-13 14.69 14.87 14.59 14.71 0.1M
2023-07-12 14.84 14.85 14.57 14.63 0.1M
2023-07-11 14.31 15.06 14.24 14.59 0.1M
2023-07-10 14.35 14.64 13.99 14.27 0.1M
2023-07-07 14.59 14.71 14.21 14.35 0.2M
2023-07-06 14.10 14.58 14.01 14.53 0.1M
2023-07-05 13.76 14.27 13.53 14.24 0.1M
2023-07-03 13.70 13.86 13.56 13.76 0.0M
2023-06-30 13.81 13.82 13.53 13.70 0.1M
2023-06-29 13.42 13.60 13.29 13.57 0.1M
2023-06-28 13.54 13.54 13.01 13.38 0.1M
2023-06-27 13.35 13.87 13.14 13.51 0.1M
2023-06-26 13.53 13.55 13.25 13.35 0.1M
2023-06-23 13.52 13.80 13.43 13.47 0.8M
2023-06-22 13.48 13.75 13.14 13.68 0.1M
2023-06-21 13.90 13.90 13.44 13.48 0.1M
2023-06-20 13.82 14.04 13.35 13.97 0.1M
2023-06-16 13.82 13.90 13.53 13.82 0.2M
2023-06-15 13.64 13.78 13.48 13.72 0.1M
2023-06-14 13.95 14.05 13.57 13.65 0.1M
2023-06-13 13.79 13.90 13.65 13.82 0.1M
2023-06-12 13.49 13.81 13.49 13.73 0.0M
2023-06-09 13.82 14.04 13.30 13.50 0.1M
2023-06-08 13.94 14.23 13.62 13.86 0.1M
2023-06-07 13.60 13.95 13.60 13.90 0.1M
2023-06-06 13.13 13.75 13.05 13.58 0.1M
2023-06-05 13.60 13.74 13.14 13.26 0.1M
2023-06-02 13.13 13.77 13.10 13.75 0.1M
2023-06-01 13.30 13.30 12.89 12.92 0.1M
2023-05-31 13.25 13.41 13.11 13.30 0.1M
2023-05-30 13.27 13.58 13.15 13.25 0.1M
2023-05-26 12.90 13.30 12.90 13.20 0.1M
2023-05-25 13.17 13.21 12.65 12.96 0.1M
2023-05-24 13.59 13.77 13.03 13.06 0.1M
2023-05-23 14.10 14.16 13.70 13.73 0.1M
2023-05-22 14.12 14.25 13.83 14.14 0.1M
2023-05-19 14.07 14.36 13.72 14.10 0.1M
2023-05-18 14.05 14.05 13.65 13.87 0.1M
2023-05-17 13.77 14.10 13.59 14.05 0.1M
2023-05-16 14.40 14.42 13.73 13.77 0.1M
2023-05-15 14.08 14.56 14.07 14.42 0.1M
2023-05-12 14.10 14.26 13.65 14.05 0.1M
2023-05-11 14.01 14.99 13.81 14.11 0.1M
2023-05-10 14.04 14.59 13.76 14.08 0.1M
2023-05-09 14.34 14.34 13.77 13.84 0.1M
2023-05-08 14.75 14.75 14.29 14.37 0.1M
2023-05-05 14.57 14.70 14.19 14.64 0.1M
2023-05-04 14.99 14.99 13.89 14.31 0.1M
2023-05-03 15.72 15.81 15.54 15.60 0.1M
2023-05-02 15.79 15.88 15.47 15.62 0.1M
2023-05-01 15.59 15.96 15.41 15.87 0.1M
2023-04-28 15.34 15.60 15.25 15.56 0.1M
2023-04-27 15.37 15.40 15.12 15.33 0.1M
2023-04-26 15.32 15.57 15.24 15.35 0.1M
2023-04-25 15.53 15.77 15.36 15.41 0.1M
2023-04-24 15.90 15.98 15.62 15.64 0.1M
2023-04-21 15.60 15.92 15.60 15.89 0.0M
2023-04-20 15.45 15.65 15.38 15.61 0.1M
2023-04-19 15.56 15.65 15.50 15.56 0.1M
2023-04-18 15.88 15.88 15.59 15.69 0.0M
2023-04-17 15.73 15.87 15.66 15.87 0.0M
2023-04-14 15.82 15.94 15.62 15.69 0.1M
2023-04-13 15.29 15.86 15.22 15.85 0.1M
2023-04-12 15.25 15.53 15.20 15.23 0.1M
2023-04-11 14.98 15.25 14.90 15.15 0.1M
2023-04-10 14.99 15.09 14.81 14.96 0.1M
2023-04-06 14.72 15.24 14.72 15.08 0.1M
2023-04-05 14.74 14.91 14.52 14.64 0.1M
2023-04-04 15.19 15.20 14.68 14.77 0.1M
2023-04-03 15.36 15.40 14.97 15.14 0.1M
2023-03-31 15.10 15.44 15.10 15.32 0.2M
2023-03-30 14.90 15.29 14.90 15.02 0.0M
2023-03-29 14.74 15.09 14.58 15.03 0.1M
2023-03-28 14.67 14.90 14.57 14.68 0.1M
2023-03-27 14.81 14.94 14.79 14.84 0.1M
2023-03-24 14.63 14.70 14.35 14.68 0.1M
2023-03-23 14.83 14.98 14.52 14.53 0.1M
2023-03-22 14.99 15.30 14.77 14.78 0.1M
2023-03-21 15.07 15.30 14.95 15.01 0.1M
2023-03-20 14.68 15.07 14.64 14.87 0.1M
2023-03-17 15.05 15.08 14.40 14.52 0.5M
2023-03-16 14.56 15.18 14.41 15.13 0.1M
2023-03-15 15.12 15.21 14.65 14.74 0.1M
2023-03-14 15.43 15.76 15.26 15.40 0.1M
2023-03-13 15.18 15.51 15.06 15.13 0.1M
2023-03-10 15.58 15.61 15.14 15.29 0.1M
2023-03-09 15.90 16.00 15.66 15.69 0.1M
2023-03-08 15.83 16.52 15.83 15.90 0.1M
2023-03-07 15.70 15.87 15.43 15.87 0.1M
2023-03-06 16.13 16.14 15.58 15.75 0.1M
2023-03-03 16.13 16.36 15.95 16.12 0.1M
2023-03-02 15.86 16.06 15.80 16.00 0.1M
2023-03-01 15.73 16.00 15.73 15.93 0.1M
2023-02-28 15.70 15.91 15.47 15.71 0.2M
2023-02-27 15.60 15.93 15.53 15.87 0.1M
2023-02-24 15.67 15.72 15.50 15.52 0.1M
2023-02-23 15.81 15.96 15.59 15.92 0.1M
2023-02-22 16.10 16.15 15.64 15.72 0.1M
2023-02-21 16.25 16.35 15.91 16.00 0.1M
2023-02-17 16.40 16.43 16.09 16.37 0.1M
2023-02-16 16.09 16.38 15.82 16.28 0.1M
2023-02-15 15.95 16.35 15.81 16.30 0.1M
2023-02-14 15.87 16.19 15.77 16.08 0.2M
2023-02-13 15.69 15.95 15.62 15.84 0.1M
2023-02-10 15.90 16.04 15.58 15.75 0.1M
2023-02-09 16.34 16.34 15.59 15.90 0.2M
2023-02-08 15.92 15.94 15.71 15.90 0.1M
2023-02-07 15.88 16.31 15.67 16.05 0.3M
2023-02-06 16.29 16.29 15.89 15.99 0.1M
2023-02-03 16.20 16.33 16.00 16.26 0.1M
2023-02-02 15.98 16.32 15.76 16.26 0.1M
2023-02-01 15.39 15.94 15.38 15.89 0.1M
2023-01-31 15.08 15.47 15.08 15.40 0.1M
2023-01-30 15.24 15.36 15.06 15.10 0.1M
2023-01-27 15.25 15.40 15.15 15.25 0.1M
2023-01-26 15.29 15.40 15.15 15.29 0.0M
2023-01-25 15.11 15.24 14.66 15.21 0.0M
2023-01-24 15.29 15.40 15.02 15.15 0.1M
2023-01-23 15.19 15.69 15.19 15.44 0.1M
2023-01-20 15.31 15.48 15.06 15.33 0.1M
2023-01-19 14.86 15.31 14.83 15.24 0.1M
2023-01-18 14.70 15.20 14.62 14.87 0.1M
2023-01-17 14.71 14.94 14.54 14.70 0.1M
2023-01-13 14.71 15.02 14.27 14.69 0.1M
2023-01-12 14.65 15.04 14.50 14.72 0.1M
2023-01-11 13.86 14.65 13.86 14.52 0.2M
2023-01-10 13.77 14.15 13.67 13.89 0.2M
2023-01-09 14.03 14.03 13.60 13.68 0.1M
2023-01-06 13.77 13.92 13.63 13.81 0.1M
2023-01-05 13.85 13.85 13.43 13.68 0.1M
2023-01-04 13.69 13.95 13.48 13.77 0.1M
2023-01-03 13.44 13.88 13.41 13.67 0.2M