Mercados españoles abiertos en 1 hr 10 mins
S&P 500
5.064,20 +45,81 (+0,91%) Nasdaq
15.840,96 +235,48 (+1,51%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0739 +0,0012 (+0,11%) Petróleo Brent
83,92 +0,25 (+0,30%) Bitcoin EUR
55.464,32 +2.008,04 (+3,76%)
PHX Minerals Inc. (PHX)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 3,2900 | 3,3700 | 3,2500 | 3,3100 | 3,3100 | 43.800 |
| 01 may 2024 | 3,3600 | 3,3800 | 3,2900 | 3,2900 | 3,2900 | 34.200 |
| 30 abr 2024 | 3,3600 | 3,4400 | 3,3500 | 3,3500 | 3,3500 | 21.100 |
| 29 abr 2024 | 3,4000 | 3,4400 | 3,4000 | 3,4200 | 3,4200 | 13.300 |
| 26 abr 2024 | 3,4400 | 3,4400 | 3,3600 | 3,4000 | 3,4000 | 24.300 |
| 25 abr 2024 | 3,4900 | 3,5300 | 3,4300 | 3,4600 | 3,4600 | 57.200 |
| 24 abr 2024 | 3,3500 | 3,5400 | 3,3500 | 3,5300 | 3,5300 | 66.300 |
| 23 abr 2024 | 3,3700 | 3,3900 | 3,3100 | 3,3300 | 3,3300 | 22.500 |
| 22 abr 2024 | 3,4500 | 3,4600 | 3,3500 | 3,3500 | 3,3500 | 33.600 |
| 19 abr 2024 | 3,3200 | 3,4300 | 3,3100 | 3,4200 | 3,4200 | 20.500 |
| 18 abr 2024 | 3,2000 | 3,3100 | 3,2000 | 3,3100 | 3,3100 | 40.200 |
| 17 abr 2024 | 3,2300 | 3,2500 | 3,1800 | 3,1800 | 3,1800 | 44.100 |
| 16 abr 2024 | 3,2500 | 3,2500 | 3,2300 | 3,2300 | 3,2300 | 30.700 |
| 15 abr 2024 | 3,3300 | 3,3300 | 3,2500 | 3,2600 | 3,2600 | 17.200 |
| 12 abr 2024 | 3,3600 | 3,4000 | 3,2700 | 3,3000 | 3,3000 | 46.000 |
| 11 abr 2024 | 3,3100 | 3,3500 | 3,3000 | 3,3500 | 3,3500 | 24.500 |
| 10 abr 2024 | 3,3600 | 3,3600 | 3,2500 | 3,3400 | 3,3400 | 40.200 |
| 09 abr 2024 | 3,5000 | 3,5000 | 3,4000 | 3,4200 | 3,4200 | 19.200 |
| 08 abr 2024 | 3,5000 | 3,5100 | 3,4600 | 3,4600 | 3,4600 | 60.600 |
| 05 abr 2024 | 3,5000 | 3,5000 | 3,4500 | 3,4900 | 3,4900 | 45.300 |
| 04 abr 2024 | 3,4000 | 3,4700 | 3,3900 | 3,4700 | 3,4700 | 39.900 |
| 03 abr 2024 | 3,4100 | 3,4500 | 3,3800 | 3,4100 | 3,4100 | 52.000 |
| 02 abr 2024 | 3,4000 | 3,4500 | 3,3800 | 3,4100 | 3,4100 | 51.400 |
| 01 abr 2024 | 3,4100 | 3,4200 | 3,3600 | 3,4100 | 3,4100 | 35.900 |
| 28 mar 2024 | 3,4000 | 3,4100 | 3,3600 | 3,4100 | 3,4100 | 51.100 |
| 27 mar 2024 | 3,2300 | 3,3600 | 3,2300 | 3,3200 | 3,3200 | 84.100 |
| 26 mar 2024 | 3,1800 | 3,3000 | 3,1400 | 3,2600 | 3,2600 | 62.200 |
| 25 mar 2024 | 3,1600 | 3,2500 | 3,1200 | 3,1500 | 3,1500 | 72.700 |
| 22 mar 2024 | 3,0700 | 3,1500 | 3,0700 | 3,1500 | 3,1500 | 51.000 |
| 21 mar 2024 | 3,0800 | 3,0900 | 3,0500 | 3,0600 | 3,0600 | 47.700 |
| 20 mar 2024 | 3,0100 | 3,1000 | 3,0100 | 3,0900 | 3,0900 | 39.500 |
| 19 mar 2024 | 3,0100 | 3,0800 | 3,0100 | 3,0200 | 3,0200 | 71.900 |
| 18 mar 2024 | 3,0600 | 3,0700 | 3,0200 | 3,0200 | 3,0200 | 40.300 |
| 15 mar 2024 | 3,0300 | 3,0700 | 3,0100 | 3,0500 | 3,0500 | 69.500 |
| 15 mar 2024 | 0.03 Dividendo | |||||
| 14 mar 2024 | 3,0700 | 3,1000 | 3,0100 | 3,0300 | 3,0000 | 107.900 |
| 13 mar 2024 | 3,0700 | 3,0800 | 2,9600 | 3,0300 | 3,0000 | 121.400 |
| 12 mar 2024 | 3,0500 | 3,1000 | 3,0300 | 3,0300 | 3,0000 | 64.000 |
| 11 mar 2024 | 3,0200 | 3,0500 | 3,0100 | 3,0200 | 2,9901 | 22.800 |
| 08 mar 2024 | 3,1000 | 3,1000 | 2,9900 | 3,0400 | 3,0099 | 51.900 |
| 07 mar 2024 | 3,0200 | 3,0500 | 3,0200 | 3,0500 | 3,0198 | 19.300 |
| 06 mar 2024 | 3,0200 | 3,0500 | 3,0100 | 3,0300 | 3,0000 | 36.600 |
| 05 mar 2024 | 3,0300 | 3,0400 | 2,9700 | 3,0000 | 2,9703 | 29.600 |
| 04 mar 2024 | 3,0800 | 3,0800 | 3,0000 | 3,0100 | 2,9802 | 25.200 |
| 01 mar 2024 | 3,1000 | 3,1300 | 3,0600 | 3,0600 | 3,0297 | 32.100 |
| 29 feb 2024 | 3,1000 | 3,1000 | 3,0600 | 3,0700 | 3,0396 | 14.900 |
| 28 feb 2024 | 3,0300 | 3,0700 | 3,0200 | 3,0400 | 3,0099 | 14.600 |
| 27 feb 2024 | 3,0600 | 3,1100 | 3,0500 | 3,0700 | 3,0396 | 18.700 |
| 26 feb 2024 | 3,0300 | 3,1000 | 3,0200 | 3,0700 | 3,0396 | 20.300 |
| 23 feb 2024 | 3,0700 | 3,1100 | 3,0400 | 3,0600 | 3,0297 | 46.200 |
| 22 feb 2024 | 3,0600 | 3,1200 | 3,0300 | 3,0800 | 3,0495 | 49.300 |
| 21 feb 2024 | 2,9600 | 3,1000 | 2,9600 | 3,0600 | 3,0297 | 84.800 |
| 20 feb 2024 | 2,9600 | 3,0200 | 2,9500 | 2,9500 | 2,9208 | 40.600 |
| 16 feb 2024 | 3,1100 | 3,1100 | 2,9700 | 2,9800 | 2,9505 | 59.000 |
| 15 feb 2024 | 3,0300 | 3,0900 | 3,0300 | 3,0800 | 3,0495 | 26.600 |
| 14 feb 2024 | 2,9700 | 3,0400 | 2,9700 | 3,0400 | 3,0099 | 54.500 |
| 13 feb 2024 | 3,0000 | 3,0200 | 2,9700 | 2,9700 | 2,9406 | 37.400 |
| 12 feb 2024 | 2,9800 | 3,0500 | 2,9500 | 3,0000 | 2,9703 | 67.600 |
| 09 feb 2024 | 3,0300 | 3,0700 | 2,9800 | 2,9900 | 2,9604 | 67.900 |
| 08 feb 2024 | 3,0000 | 3,0800 | 2,9700 | 3,0400 | 3,0099 | 62.500 |
| 07 feb 2024 | 3,0300 | 3,0700 | 3,0000 | 3,0200 | 2,9901 | 37.000 |
| 06 feb 2024 | 3,0600 | 3,1000 | 3,0400 | 3,0400 | 3,0099 | 31.100 |
| 05 feb 2024 | 3,0400 | 3,0500 | 3,0000 | 3,0400 | 3,0099 | 41.900 |
| 02 feb 2024 | 3,0900 | 3,0900 | 3,0000 | 3,0800 | 3,0495 | 109.500 |
| 01 feb 2024 | 3,1000 | 3,1800 | 3,0200 | 3,1100 | 3,0792 | 184.300 |
| 31 ene 2024 | 3,2000 | 3,2300 | 3,1700 | 3,1900 | 3,1584 | 80.100 |
| 30 ene 2024 | 3,2100 | 3,2200 | 3,1700 | 3,2100 | 3,1782 | 117.400 |
| 29 ene 2024 | 3,2300 | 3,2300 | 3,1700 | 3,1900 | 3,1584 | 52.600 |
| 26 ene 2024 | 3,2500 | 3,2500 | 3,1700 | 3,2500 | 3,2178 | 274.700 |
| 25 ene 2024 | 3,2500 | 3,2700 | 3,2300 | 3,2700 | 3,2376 | 35.800 |
| 24 ene 2024 | 3,2000 | 3,2500 | 3,1200 | 3,2300 | 3,1980 | 43.800 |
| 23 ene 2024 | 3,2300 | 3,2400 | 3,2000 | 3,2000 | 3,1683 | 51.900 |
| 22 ene 2024 | 3,2400 | 3,2500 | 3,2000 | 3,2500 | 3,2178 | 115.400 |
| 19 ene 2024 | 3,1700 | 3,2600 | 3,1400 | 3,2600 | 3,2277 | 62.700 |
| 18 ene 2024 | 3,1000 | 3,1900 | 3,0800 | 3,1900 | 3,1584 | 38.000 |
| 17 ene 2024 | 3,2300 | 3,2300 | 3,1000 | 3,1100 | 3,0792 | 67.000 |
| 16 ene 2024 | 3,3200 | 3,3500 | 3,1900 | 3,2300 | 3,1980 | 112.000 |
| 12 ene 2024 | 3,3100 | 3,4200 | 3,3000 | 3,3900 | 3,3564 | 89.700 |
| 11 ene 2024 | 3,2400 | 3,2800 | 3,1700 | 3,2700 | 3,2376 | 48.300 |
| 10 ene 2024 | 3,2300 | 3,2300 | 3,1800 | 3,2000 | 3,1683 | 32.500 |
| 09 ene 2024 | 3,2300 | 3,3000 | 3,2100 | 3,2500 | 3,2178 | 59.400 |
| 08 ene 2024 | 3,2200 | 3,2600 | 3,1400 | 3,2600 | 3,2277 | 140.700 |
| 05 ene 2024 | 3,1800 | 3,2500 | 3,1800 | 3,2000 | 3,1683 | 117.500 |
| 04 ene 2024 | 3,2200 | 3,2200 | 3,1400 | 3,1900 | 3,1584 | 56.000 |
| 03 ene 2024 | 3,2500 | 3,2700 | 3,0600 | 3,1600 | 3,1287 | 111.300 |
| 02 ene 2024 | 3,2600 | 3,3400 | 3,2400 | 3,2800 | 3,2475 | 35.000 |
| 29 dic 2023 | 3,3300 | 3,3600 | 3,2200 | 3,2200 | 3,1881 | 60.300 |
| 28 dic 2023 | 3,3100 | 3,3600 | 3,2900 | 3,3300 | 3,2970 | 40.500 |
| 27 dic 2023 | 3,3100 | 3,3800 | 3,2600 | 3,2900 | 3,2574 | 84.200 |
| 26 dic 2023 | 3,3900 | 3,4900 | 3,2800 | 3,3500 | 3,3168 | 39.000 |
| 22 dic 2023 | 3,4600 | 3,5300 | 3,3200 | 3,3500 | 3,3168 | 125.100 |
| 21 dic 2023 | 3,3500 | 3,3700 | 3,1100 | 3,3700 | 3,3366 | 1.681.000 |
| 20 dic 2023 | 3,4300 | 3,4600 | 3,3400 | 3,3400 | 3,3069 | 26.600 |
| 19 dic 2023 | 3,3600 | 3,4400 | 3,3600 | 3,4300 | 3,3960 | 41.900 |
| 18 dic 2023 | 3,3300 | 3,4000 | 3,3000 | 3,3300 | 3,2970 | 43.200 |
| 15 dic 2023 | 3,4000 | 3,4200 | 3,2200 | 3,2600 | 3,2277 | 87.500 |
| 14 dic 2023 | 3,4000 | 3,5000 | 3,4000 | 3,4200 | 3,3861 | 61.100 |
| 13 dic 2023 | 3,2700 | 3,3900 | 3,1900 | 3,3800 | 3,3465 | 69.000 |
| 12 dic 2023 | 3,3500 | 3,3500 | 3,2500 | 3,2900 | 3,2574 | 40.800 |
| 11 dic 2023 | 3,2700 | 3,4600 | 3,2700 | 3,4400 | 3,4059 | 49.300 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.