Mercados españoles cerrados

Pharma Mar, S.A. (PHM.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
35,02+0,16 (+0,46%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
15 jun 2023 - 15 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202435,0435,4834,6035,0235,0235.933
13 jun 202436,8236,9034,8634,8634,8653.569
12 jun 202437,0037,3836,1036,8036,8039.879
12 jun 20240.65 Dividendo
11 jun 202438,0038,4437,6837,8637,2124.691
10 jun 202438,0038,2837,5637,6837,0325.648
07 jun 202438,0038,4437,6038,0037,3526.894
06 jun 202438,8039,0437,7238,1237,4749.298
05 jun 202438,0038,8637,7038,5437,8842.634
04 jun 202437,7838,9437,7838,0837,4364.482
03 jun 202437,7038,1237,0237,8437,1954.456
31 may 202437,1837,6036,5037,4036,7637.941
30 may 202435,6837,4635,5037,2436,6046.358
29 may 202436,9837,0635,8835,8835,2635.868
28 may 202437,2838,1236,9836,9836,3556.932
27 may 202435,8437,2635,8437,2436,6034.837
24 may 202436,0236,6835,5236,0235,4033.863
23 may 202436,7037,0236,1036,1235,5028.554
22 may 202435,7636,7435,5636,6436,0145.006
21 may 202435,7236,3634,8036,0235,4078.774
20 may 202436,9637,6434,8035,9435,3289.965
17 may 202436,0036,7835,9636,7236,0942.928
16 may 202436,1036,5035,6836,2435,6244.601
15 may 202434,2035,8834,2035,8435,2267.997
14 may 202434,1634,4033,4034,0633,4841.032
13 may 202433,7834,3033,2234,1233,5361.678
10 may 202432,3033,4432,3033,3032,7349.824
09 may 202431,6232,2231,6032,2231,6723.931
08 may 202431,6031,9431,3831,7831,2328.527
07 may 202431,8231,8231,1031,5631,0237.329
06 may 202431,1431,8631,1031,6031,0635.182
03 may 202431,2031,6630,9231,1430,6148.500
02 may 202430,9030,9230,2030,9230,3941.491
30 abr 202429,9830,6829,8830,4429,9257.834
29 abr 202429,1029,8228,7029,8229,3143.798
26 abr 202429,2629,2628,4628,9628,4632.568
25 abr 202428,6029,3227,9828,8228,3358.934
24 abr 202427,9229,5027,6028,4227,93122.458
23 abr 202426,7027,7826,7027,6027,1336.585
22 abr 202426,5826,9826,5226,5226,0622.672
19 abr 202426,4826,4826,1626,2425,7932.461
18 abr 202426,6026,7026,2426,6226,1618.867
17 abr 202426,4626,6626,2026,5226,0635.341
16 abr 202426,8026,9226,1826,5426,0851.903
15 abr 202427,6627,6627,1027,1026,6338.142
12 abr 202427,7828,5227,6427,7227,2439.440
11 abr 202427,8028,1427,4627,6827,2030.931
10 abr 202428,5028,8427,7427,8027,3236.454
09 abr 202428,0428,8627,9028,4627,9727.077
08 abr 202427,9228,3427,7428,0027,5223.518
05 abr 202428,0028,4027,9027,9627,4824.360
04 abr 202428,0028,5228,0028,3427,8524.815
03 abr 202428,0028,4427,7828,1627,6828.267
02 abr 202428,5028,8027,8027,8627,3857.612
28 mar 202428,6829,0427,9628,7428,2537.220
27 mar 202428,2228,6827,8628,5628,0745.156
26 mar 202428,0428,2627,7028,1427,6632.659
25 mar 202428,6028,6027,8428,0427,5635.438
22 mar 202428,6029,0028,1028,4827,9953.021
21 mar 202429,3029,3028,6028,8228,3343.801
20 mar 202429,0029,1828,6828,7428,2530.760
19 mar 202428,4029,2428,4028,9428,4437.311
18 mar 202428,5628,9228,3828,6828,1931.626
15 mar 202429,1629,4428,3028,5628,0786.289
14 mar 202429,6029,9029,1829,2028,7055.181
13 mar 202430,9630,9629,5029,8029,2948.695
12 mar 202430,9631,0830,1030,3629,8431.018
11 mar 202430,8431,0830,4230,6230,0931.179
08 mar 202430,3431,0229,9030,3429,8244.090
07 mar 202429,6030,8029,3430,3429,8241.857
06 mar 202430,3630,3629,4829,8029,2930.441
05 mar 202429,9430,4029,4229,8429,3348.741
04 mar 202430,9031,1229,6429,8429,3352.197
01 mar 202430,3430,9830,2230,6630,1328.799
29 feb 202431,5831,7830,3230,4029,8873.282
28 feb 202434,0034,0231,5431,6431,1067.070
27 feb 202432,8633,8032,4633,6033,0238.741
26 feb 202432,3432,9232,2032,8032,2429.222
23 feb 202433,0833,0832,0232,3631,8041.263
22 feb 202433,4033,7232,8632,9432,3719.092
21 feb 202433,6033,6032,8233,1632,5933.657
20 feb 202433,7033,9232,9433,4432,8732.555
19 feb 202433,9833,9833,0033,6233,0429.362
16 feb 202435,2235,3034,0234,0633,4824.859
15 feb 202434,9835,1434,6234,9034,3020.679
14 feb 202434,8235,3834,6834,9634,3619.649
13 feb 202435,5035,9034,8035,0434,4432.040
12 feb 202435,6436,2635,1435,6435,0334.190
09 feb 202435,5036,0835,2035,7035,0932.138
08 feb 202436,6437,0635,6836,2835,6635.403
07 feb 202437,5837,8036,6836,6836,0516.082
06 feb 202437,2238,0037,1037,4236,7828.799
05 feb 202436,7837,2036,5237,0836,4439.913
02 feb 202437,6438,1036,7636,7636,1335.358
01 feb 202438,5838,5837,4237,5436,9054.714
31 ene 202439,5239,7238,4038,7638,0976.226
30 ene 202441,3041,4839,8240,0839,3941.108
29 ene 202440,4441,2839,9441,1040,3932.106
26 ene 202441,5041,7440,4440,5439,8433.207
25 ene 202442,0042,3041,1241,2040,4931.585
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...