PHX Minerals Inc. (PHX)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
05 jun 2023 - 05 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | 3.2200 | 3.3000 | 3.2200 | 3.2300 | 3.2300 | 29,816 |
| 04 jun 2024 | 3.2500 | 3.2600 | 3.2200 | 3.2200 | 3.2200 | 30,500 |
| 03 jun 2024 | 3.2500 | 3.3000 | 3.2500 | 3.2800 | 3.2800 | 40,200 |
| 31 may 2024 | 3.2800 | 3.2900 | 3.2400 | 3.2500 | 3.2500 | 25,800 |
| 31 may 2024 | 0.03 Dividendo | |||||
| 30 may 2024 | 3.2500 | 3.3600 | 3.2500 | 3.3100 | 3.2800 | 11,900 |
| 29 may 2024 | 3.4000 | 3.4000 | 3.2000 | 3.2300 | 3.2007 | 79,600 |
| 28 may 2024 | 3.3500 | 3.4500 | 3.3500 | 3.3900 | 3.3593 | 71,100 |
| 24 may 2024 | 3.2500 | 3.3400 | 3.2500 | 3.3000 | 3.2701 | 51,300 |
| 23 may 2024 | 3.2700 | 3.3400 | 3.2500 | 3.2500 | 3.2205 | 59,800 |
| 22 may 2024 | 3.2300 | 3.3000 | 3.2200 | 3.2700 | 3.2404 | 50,800 |
| 21 may 2024 | 3.2900 | 3.3200 | 3.2000 | 3.2100 | 3.1809 | 39,500 |
| 20 may 2024 | 3.2300 | 3.3300 | 3.2200 | 3.2500 | 3.2205 | 70,800 |
| 17 may 2024 | 3.1800 | 3.2500 | 3.1800 | 3.2000 | 3.1710 | 22,100 |
| 16 may 2024 | 3.1900 | 3.2500 | 3.1500 | 3.1800 | 3.1512 | 21,200 |
| 15 may 2024 | 3.1900 | 3.2600 | 3.1600 | 3.2000 | 3.1710 | 106,100 |
| 14 may 2024 | 3.2100 | 3.3000 | 3.1600 | 3.1800 | 3.1512 | 36,900 |
| 13 may 2024 | 3.2900 | 3.3100 | 3.2000 | 3.2000 | 3.1710 | 89,800 |
| 10 may 2024 | 3.3000 | 3.3400 | 3.2800 | 3.3100 | 3.2800 | 18,700 |
| 09 may 2024 | 3.3000 | 3.3700 | 3.2500 | 3.3000 | 3.2701 | 80,100 |
| 08 may 2024 | 3.4000 | 3.4500 | 3.3600 | 3.4300 | 3.3989 | 34,900 |
| 07 may 2024 | 3.3800 | 3.4800 | 3.3300 | 3.3300 | 3.2998 | 61,000 |
| 06 may 2024 | 3.3800 | 3.4500 | 3.3800 | 3.3900 | 3.3593 | 28,000 |
| 03 may 2024 | 3.3300 | 3.4000 | 3.3300 | 3.3800 | 3.3494 | 8,100 |
| 02 may 2024 | 3.2900 | 3.3700 | 3.2500 | 3.3100 | 3.2800 | 43,800 |
| 01 may 2024 | 3.3600 | 3.3800 | 3.2900 | 3.2900 | 3.2602 | 34,200 |
| 30 abr 2024 | 3.3600 | 3.4400 | 3.3500 | 3.3500 | 3.3196 | 21,100 |
| 29 abr 2024 | 3.4000 | 3.4400 | 3.4000 | 3.4200 | 3.3890 | 13,300 |
| 26 abr 2024 | 3.4400 | 3.4400 | 3.3600 | 3.4000 | 3.3692 | 24,300 |
| 25 abr 2024 | 3.4900 | 3.5300 | 3.4300 | 3.4600 | 3.4286 | 57,200 |
| 24 abr 2024 | 3.3500 | 3.5400 | 3.3500 | 3.5300 | 3.4980 | 66,300 |
| 23 abr 2024 | 3.3700 | 3.3900 | 3.3100 | 3.3300 | 3.2998 | 22,500 |
| 22 abr 2024 | 3.4500 | 3.4600 | 3.3500 | 3.3500 | 3.3196 | 33,600 |
| 19 abr 2024 | 3.3200 | 3.4300 | 3.3100 | 3.4200 | 3.3890 | 20,500 |
| 18 abr 2024 | 3.2000 | 3.3100 | 3.2000 | 3.3100 | 3.2800 | 40,200 |
| 17 abr 2024 | 3.2300 | 3.2500 | 3.1800 | 3.1800 | 3.1512 | 44,100 |
| 16 abr 2024 | 3.2500 | 3.2500 | 3.2300 | 3.2300 | 3.2007 | 30,700 |
| 15 abr 2024 | 3.3300 | 3.3300 | 3.2500 | 3.2600 | 3.2305 | 17,200 |
| 12 abr 2024 | 3.3600 | 3.4000 | 3.2700 | 3.3000 | 3.2701 | 46,000 |
| 11 abr 2024 | 3.3100 | 3.3500 | 3.3000 | 3.3500 | 3.3196 | 24,500 |
| 10 abr 2024 | 3.3600 | 3.3600 | 3.2500 | 3.3400 | 3.3097 | 40,200 |
| 09 abr 2024 | 3.5000 | 3.5000 | 3.4000 | 3.4200 | 3.3890 | 19,200 |
| 08 abr 2024 | 3.5000 | 3.5100 | 3.4600 | 3.4600 | 3.4286 | 60,600 |
| 05 abr 2024 | 3.5000 | 3.5000 | 3.4500 | 3.4900 | 3.4584 | 45,300 |
| 04 abr 2024 | 3.4000 | 3.4700 | 3.3900 | 3.4700 | 3.4385 | 39,900 |
| 03 abr 2024 | 3.4100 | 3.4500 | 3.3800 | 3.4100 | 3.3791 | 52,000 |
| 02 abr 2024 | 3.4000 | 3.4500 | 3.3800 | 3.4100 | 3.3791 | 51,400 |
| 01 abr 2024 | 3.4100 | 3.4200 | 3.3600 | 3.4100 | 3.3791 | 35,900 |
| 28 mar 2024 | 3.4000 | 3.4100 | 3.3600 | 3.4100 | 3.3791 | 51,100 |
| 27 mar 2024 | 3.2300 | 3.3600 | 3.2300 | 3.3200 | 3.2899 | 84,100 |
| 26 mar 2024 | 3.1800 | 3.3000 | 3.1400 | 3.2600 | 3.2305 | 62,200 |
| 25 mar 2024 | 3.1600 | 3.2500 | 3.1200 | 3.1500 | 3.1215 | 72,700 |
| 22 mar 2024 | 3.0700 | 3.1500 | 3.0700 | 3.1500 | 3.1215 | 51,000 |
| 21 mar 2024 | 3.0800 | 3.0900 | 3.0500 | 3.0600 | 3.0323 | 47,700 |
| 20 mar 2024 | 3.0100 | 3.1000 | 3.0100 | 3.0900 | 3.0620 | 39,500 |
| 19 mar 2024 | 3.0100 | 3.0800 | 3.0100 | 3.0200 | 2.9926 | 71,900 |
| 18 mar 2024 | 3.0600 | 3.0700 | 3.0200 | 3.0200 | 2.9926 | 40,300 |
| 15 mar 2024 | 3.0300 | 3.0700 | 3.0100 | 3.0500 | 3.0224 | 69,500 |
| 15 mar 2024 | 0.03 Dividendo | |||||
| 14 mar 2024 | 3.0700 | 3.1000 | 3.0100 | 3.0300 | 2.9728 | 107,900 |
| 13 mar 2024 | 3.0700 | 3.0800 | 2.9600 | 3.0300 | 2.9728 | 121,400 |
| 12 mar 2024 | 3.0500 | 3.1000 | 3.0300 | 3.0300 | 2.9728 | 64,000 |
| 11 mar 2024 | 3.0200 | 3.0500 | 3.0100 | 3.0200 | 2.9630 | 22,800 |
| 08 mar 2024 | 3.1000 | 3.1000 | 2.9900 | 3.0400 | 2.9826 | 51,900 |
| 07 mar 2024 | 3.0200 | 3.0500 | 3.0200 | 3.0500 | 2.9924 | 19,300 |
| 06 mar 2024 | 3.0200 | 3.0500 | 3.0100 | 3.0300 | 2.9728 | 36,600 |
| 05 mar 2024 | 3.0300 | 3.0400 | 2.9700 | 3.0000 | 2.9434 | 29,600 |
| 04 mar 2024 | 3.0800 | 3.0800 | 3.0000 | 3.0100 | 2.9532 | 25,200 |
| 01 mar 2024 | 3.1000 | 3.1300 | 3.0600 | 3.0600 | 3.0022 | 32,100 |
| 29 feb 2024 | 3.1000 | 3.1000 | 3.0600 | 3.0700 | 3.0121 | 14,900 |
| 28 feb 2024 | 3.0300 | 3.0700 | 3.0200 | 3.0400 | 2.9826 | 14,600 |
| 27 feb 2024 | 3.0600 | 3.1100 | 3.0500 | 3.0700 | 3.0121 | 18,700 |
| 26 feb 2024 | 3.0300 | 3.1000 | 3.0200 | 3.0700 | 3.0121 | 20,300 |
| 23 feb 2024 | 3.0700 | 3.1100 | 3.0400 | 3.0600 | 3.0022 | 46,200 |
| 22 feb 2024 | 3.0600 | 3.1200 | 3.0300 | 3.0800 | 3.0219 | 49,300 |
| 21 feb 2024 | 2.9600 | 3.1000 | 2.9600 | 3.0600 | 3.0022 | 84,800 |
| 20 feb 2024 | 2.9600 | 3.0200 | 2.9500 | 2.9500 | 2.8943 | 40,600 |
| 16 feb 2024 | 3.1100 | 3.1100 | 2.9700 | 2.9800 | 2.9238 | 59,000 |
| 15 feb 2024 | 3.0300 | 3.0900 | 3.0300 | 3.0800 | 3.0219 | 26,600 |
| 14 feb 2024 | 2.9700 | 3.0400 | 2.9700 | 3.0400 | 2.9826 | 54,500 |
| 13 feb 2024 | 3.0000 | 3.0200 | 2.9700 | 2.9700 | 2.9139 | 37,400 |
| 12 feb 2024 | 2.9800 | 3.0500 | 2.9500 | 3.0000 | 2.9434 | 67,600 |
| 09 feb 2024 | 3.0300 | 3.0700 | 2.9800 | 2.9900 | 2.9336 | 67,900 |
| 08 feb 2024 | 3.0000 | 3.0800 | 2.9700 | 3.0400 | 2.9826 | 62,500 |
| 07 feb 2024 | 3.0300 | 3.0700 | 3.0000 | 3.0200 | 2.9630 | 37,000 |
| 06 feb 2024 | 3.0600 | 3.1000 | 3.0400 | 3.0400 | 2.9826 | 31,100 |
| 05 feb 2024 | 3.0400 | 3.0500 | 3.0000 | 3.0400 | 2.9826 | 41,900 |
| 02 feb 2024 | 3.0900 | 3.0900 | 3.0000 | 3.0800 | 3.0219 | 109,500 |
| 01 feb 2024 | 3.1000 | 3.1800 | 3.0200 | 3.1100 | 3.0513 | 184,300 |
| 31 ene 2024 | 3.2000 | 3.2300 | 3.1700 | 3.1900 | 3.1298 | 80,100 |
| 30 ene 2024 | 3.2100 | 3.2200 | 3.1700 | 3.2100 | 3.1494 | 117,400 |
| 29 ene 2024 | 3.2300 | 3.2300 | 3.1700 | 3.1900 | 3.1298 | 52,600 |
| 26 ene 2024 | 3.2500 | 3.2500 | 3.1700 | 3.2500 | 3.1887 | 274,700 |
| 25 ene 2024 | 3.2500 | 3.2700 | 3.2300 | 3.2700 | 3.2083 | 35,800 |
| 24 ene 2024 | 3.2000 | 3.2500 | 3.1200 | 3.2300 | 3.1690 | 43,800 |
| 23 ene 2024 | 3.2300 | 3.2400 | 3.2000 | 3.2000 | 3.1396 | 51,900 |
| 22 ene 2024 | 3.2400 | 3.2500 | 3.2000 | 3.2500 | 3.1887 | 115,400 |
| 19 ene 2024 | 3.1700 | 3.2600 | 3.1400 | 3.2600 | 3.1985 | 62,700 |
| 18 ene 2024 | 3.1000 | 3.1900 | 3.0800 | 3.1900 | 3.1298 | 38,000 |
| 17 ene 2024 | 3.2300 | 3.2300 | 3.1000 | 3.1100 | 3.0513 | 67,000 |
| *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.