Phibro Animal Health Corporation (PAHC)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 12.41 | 12.83 | 12.41 | 12.73 | 12.73 | 76,500 |
| 25 abr 2024 | 12.43 | 12.63 | 12.30 | 12.44 | 12.44 | 122,300 |
| 24 abr 2024 | 13.55 | 13.55 | 12.55 | 12.56 | 12.56 | 111,200 |
| 23 abr 2024 | 13.11 | 13.74 | 13.11 | 13.61 | 13.61 | 109,700 |
| 22 abr 2024 | 13.39 | 13.39 | 12.93 | 13.05 | 13.05 | 92,600 |
| 19 abr 2024 | 13.00 | 13.32 | 13.00 | 13.30 | 13.30 | 127,500 |
| 18 abr 2024 | 12.89 | 13.18 | 12.81 | 13.04 | 13.04 | 78,600 |
| 17 abr 2024 | 13.03 | 13.05 | 12.67 | 12.87 | 12.87 | 99,800 |
| 16 abr 2024 | 13.19 | 13.40 | 12.92 | 12.99 | 12.99 | 139,800 |
| 15 abr 2024 | 13.10 | 13.23 | 12.96 | 13.21 | 13.21 | 146,100 |
| 12 abr 2024 | 13.08 | 13.22 | 12.78 | 13.11 | 13.11 | 120,900 |
| 11 abr 2024 | 13.25 | 13.25 | 12.84 | 13.09 | 13.09 | 79,000 |
| 10 abr 2024 | 12.76 | 13.27 | 12.76 | 13.23 | 13.23 | 203,800 |
| 09 abr 2024 | 12.92 | 13.13 | 12.86 | 13.12 | 13.12 | 71,400 |
| 08 abr 2024 | 12.87 | 12.99 | 12.71 | 12.88 | 12.88 | 52,900 |
| 05 abr 2024 | 12.90 | 12.93 | 12.67 | 12.81 | 12.81 | 62,800 |
| 04 abr 2024 | 13.00 | 13.20 | 12.82 | 12.90 | 12.90 | 116,200 |
| 03 abr 2024 | 12.48 | 13.01 | 12.44 | 12.93 | 12.93 | 121,100 |
| 02 abr 2024 | 12.45 | 12.60 | 12.17 | 12.57 | 12.57 | 97,800 |
| 01 abr 2024 | 12.99 | 13.05 | 12.54 | 12.61 | 12.61 | 105,100 |
| 28 mar 2024 | 13.04 | 13.19 | 12.91 | 12.93 | 12.93 | 158,800 |
| 27 mar 2024 | 12.98 | 13.11 | 12.81 | 13.06 | 13.06 | 79,900 |
| 26 mar 2024 | 12.56 | 12.86 | 12.55 | 12.84 | 12.84 | 138,500 |
| 25 mar 2024 | 12.16 | 12.55 | 12.14 | 12.55 | 12.55 | 118,500 |
| 22 mar 2024 | 12.28 | 12.32 | 12.07 | 12.09 | 12.09 | 92,700 |
| 21 mar 2024 | 12.49 | 12.60 | 12.26 | 12.28 | 12.28 | 105,400 |
| 20 mar 2024 | 12.40 | 12.54 | 12.19 | 12.46 | 12.46 | 98,500 |
| 19 mar 2024 | 12.46 | 12.56 | 12.38 | 12.45 | 12.45 | 188,300 |
| 18 mar 2024 | 12.30 | 12.64 | 12.07 | 12.48 | 12.48 | 234,200 |
| 15 mar 2024 | 12.05 | 12.52 | 12.05 | 12.34 | 12.34 | 335,000 |
| 14 mar 2024 | 12.71 | 12.76 | 11.98 | 12.09 | 12.09 | 237,000 |
| 13 mar 2024 | 12.61 | 12.85 | 12.50 | 12.73 | 12.73 | 272,900 |
| 12 mar 2024 | 12.66 | 13.57 | 12.48 | 12.62 | 12.62 | 97,400 |
| 11 mar 2024 | 12.82 | 12.82 | 12.44 | 12.61 | 12.61 | 104,400 |
| 08 mar 2024 | 13.00 | 13.05 | 12.79 | 12.89 | 12.89 | 84,400 |
| 07 mar 2024 | 13.24 | 13.36 | 12.89 | 12.91 | 12.91 | 92,200 |
| 06 mar 2024 | 13.38 | 13.38 | 13.03 | 13.18 | 13.18 | 112,700 |
| 05 mar 2024 | 13.48 | 13.48 | 13.07 | 13.23 | 13.23 | 97,900 |
| 05 mar 2024 | 0.12 Dividendo | |||||
| 04 mar 2024 | 13.48 | 13.92 | 13.48 | 13.68 | 13.56 | 187,700 |
| 01 mar 2024 | 13.02 | 13.44 | 12.85 | 13.39 | 13.27 | 182,800 |
| 29 feb 2024 | 13.10 | 13.10 | 12.63 | 12.93 | 12.82 | 144,300 |
| 28 feb 2024 | 13.21 | 13.32 | 12.81 | 12.89 | 12.78 | 144,300 |
| 27 feb 2024 | 13.24 | 13.35 | 12.97 | 13.32 | 13.20 | 147,700 |
| 26 feb 2024 | 12.78 | 13.29 | 12.78 | 13.16 | 13.04 | 180,500 |
| 23 feb 2024 | 12.77 | 12.90 | 12.56 | 12.88 | 12.77 | 115,600 |
| 22 feb 2024 | 12.51 | 12.98 | 12.45 | 12.84 | 12.73 | 137,000 |
| 21 feb 2024 | 12.15 | 12.57 | 11.90 | 12.53 | 12.42 | 165,300 |
| 20 feb 2024 | 11.94 | 12.55 | 11.93 | 12.22 | 12.11 | 177,200 |
| 16 feb 2024 | 12.06 | 12.30 | 11.81 | 12.07 | 11.96 | 191,900 |
| 15 feb 2024 | 12.12 | 12.56 | 12.03 | 12.16 | 12.05 | 195,200 |
| 14 feb 2024 | 11.48 | 12.02 | 11.24 | 11.95 | 11.85 | 155,900 |
| 13 feb 2024 | 11.92 | 12.05 | 11.26 | 11.33 | 11.23 | 192,400 |
| 12 feb 2024 | 11.56 | 12.18 | 11.56 | 12.17 | 12.06 | 194,100 |
| 09 feb 2024 | 11.39 | 11.76 | 11.30 | 11.57 | 11.47 | 215,500 |
| 08 feb 2024 | 11.20 | 11.80 | 10.03 | 11.46 | 11.36 | 398,400 |
| 07 feb 2024 | 10.84 | 10.97 | 10.50 | 10.67 | 10.58 | 217,800 |
| 06 feb 2024 | 10.68 | 11.19 | 10.68 | 10.82 | 10.73 | 149,700 |
| 05 feb 2024 | 10.51 | 10.79 | 10.47 | 10.72 | 10.63 | 151,000 |
| 02 feb 2024 | 10.76 | 10.80 | 10.59 | 10.63 | 10.54 | 104,200 |
| 01 feb 2024 | 10.90 | 11.02 | 10.69 | 10.94 | 10.84 | 143,200 |
| 31 ene 2024 | 11.27 | 11.31 | 10.78 | 10.81 | 10.72 | 140,200 |
| 30 ene 2024 | 11.60 | 11.65 | 11.22 | 11.27 | 11.17 | 99,300 |
| 29 ene 2024 | 11.65 | 11.68 | 11.32 | 11.66 | 11.56 | 110,900 |
| 26 ene 2024 | 11.27 | 11.66 | 11.27 | 11.66 | 11.56 | 127,700 |
| 25 ene 2024 | 11.10 | 11.24 | 11.03 | 11.20 | 11.10 | 72,300 |
| 24 ene 2024 | 11.07 | 11.18 | 10.96 | 10.99 | 10.89 | 79,300 |
| 23 ene 2024 | 11.27 | 11.31 | 10.96 | 10.99 | 10.89 | 53,600 |
| 22 ene 2024 | 11.11 | 11.25 | 11.00 | 11.18 | 11.08 | 93,800 |
| 19 ene 2024 | 11.40 | 11.40 | 11.02 | 11.07 | 10.97 | 67,800 |
| 18 ene 2024 | 11.34 | 11.41 | 11.24 | 11.33 | 11.23 | 70,900 |
| 17 ene 2024 | 11.31 | 11.49 | 11.11 | 11.33 | 11.23 | 187,800 |
| 16 ene 2024 | 11.25 | 11.48 | 10.77 | 11.40 | 11.30 | 158,500 |
| 12 ene 2024 | 11.04 | 11.44 | 11.01 | 11.40 | 11.30 | 162,300 |
| 11 ene 2024 | 11.07 | 11.15 | 10.81 | 10.92 | 10.82 | 161,200 |
| 10 ene 2024 | 11.20 | 11.34 | 11.05 | 11.16 | 11.06 | 116,800 |
| 09 ene 2024 | 11.30 | 11.53 | 11.15 | 11.25 | 11.15 | 142,800 |
| 08 ene 2024 | 11.29 | 11.56 | 11.28 | 11.42 | 11.32 | 123,100 |
| 05 ene 2024 | 11.26 | 11.50 | 11.00 | 11.30 | 11.20 | 286,400 |
| 04 ene 2024 | 11.67 | 11.67 | 11.30 | 11.34 | 11.24 | 124,900 |
| 03 ene 2024 | 11.78 | 11.90 | 11.46 | 11.60 | 11.50 | 195,100 |
| 02 ene 2024 | 11.47 | 12.05 | 11.47 | 11.83 | 11.73 | 136,200 |
| 29 dic 2023 | 11.59 | 11.63 | 11.43 | 11.58 | 11.48 | 151,600 |
| 28 dic 2023 | 11.56 | 11.75 | 11.47 | 11.62 | 11.52 | 75,600 |
| 27 dic 2023 | 11.51 | 11.79 | 11.48 | 11.64 | 11.54 | 100,200 |
| 26 dic 2023 | 11.32 | 11.64 | 11.32 | 11.53 | 11.43 | 126,800 |
| 22 dic 2023 | 11.47 | 11.59 | 11.05 | 11.21 | 11.11 | 467,400 |
| 21 dic 2023 | 11.55 | 11.65 | 11.30 | 11.39 | 11.29 | 174,000 |
| 20 dic 2023 | 11.60 | 11.90 | 11.42 | 11.44 | 11.34 | 212,100 |
| 19 dic 2023 | 11.42 | 11.84 | 11.12 | 11.59 | 11.49 | 318,900 |
| 18 dic 2023 | 11.29 | 11.48 | 11.12 | 11.30 | 11.20 | 348,800 |
| 15 dic 2023 | 11.66 | 11.66 | 11.05 | 11.29 | 11.19 | 457,000 |
| 14 dic 2023 | 11.87 | 11.91 | 11.34 | 11.58 | 11.48 | 283,400 |
| 13 dic 2023 | 11.22 | 11.85 | 10.96 | 11.60 | 11.50 | 554,400 |
| 12 dic 2023 | 10.95 | 11.31 | 10.77 | 11.23 | 11.13 | 185,100 |
| 11 dic 2023 | 11.13 | 11.16 | 10.61 | 10.97 | 10.87 | 205,300 |
| 08 dic 2023 | 11.10 | 11.17 | 10.93 | 11.08 | 10.98 | 111,100 |
| 07 dic 2023 | 10.81 | 11.23 | 10.81 | 11.14 | 11.04 | 193,300 |
| 06 dic 2023 | 11.42 | 11.65 | 11.34 | 11.44 | 11.34 | 187,400 |
| 05 dic 2023 | 11.25 | 11.55 | 11.15 | 11.44 | 11.34 | 315,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.