Mercados españoles cerrados

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
26,24-0,38 (-1,43%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
20 abr 2023 - 20 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202426,4826,4826,1626,2426,2432.461
18 abr 202426,6026,7026,2426,6226,6218.867
17 abr 202426,4626,6626,2026,5226,5235.341
16 abr 202426,8026,9226,1826,5426,5451.903
15 abr 202427,6627,6627,1027,1027,1038.142
12 abr 202427,7828,5227,6427,7227,7239.440
11 abr 202427,8028,1427,4627,6827,6830.931
10 abr 202428,5028,8427,7427,8027,8036.454
09 abr 202428,0428,8627,9028,4628,4627.077
08 abr 202427,9228,3427,7428,0028,0023.518
05 abr 202428,0028,4027,9027,9627,9624.360
04 abr 202428,0028,5228,0028,3428,3424.815
03 abr 202428,0028,4427,7828,1628,1628.267
02 abr 202428,5028,8027,8027,8627,8657.612
28 mar 202428,6829,0427,9628,7428,7437.220
27 mar 202428,2228,6827,8628,5628,5645.156
26 mar 202428,0428,2627,7028,1428,1432.659
25 mar 202428,6028,6027,8428,0428,0435.438
22 mar 202428,6029,0028,1028,4828,4853.021
21 mar 202429,3029,3028,6028,8228,8243.801
20 mar 202429,0029,1828,6828,7428,7430.760
19 mar 202428,4029,2428,4028,9428,9437.311
18 mar 202428,5628,9228,3828,6828,6831.626
15 mar 202429,1629,4428,3028,5628,5686.289
14 mar 202429,6029,9029,1829,2029,2055.181
13 mar 202430,9630,9629,5029,8029,8048.695
12 mar 202430,9631,0830,1030,3630,3631.018
11 mar 202430,8431,0830,4230,6230,6231.179
08 mar 202430,3431,0229,9030,3430,3444.090
07 mar 202429,6030,8029,3430,3430,3441.857
06 mar 202430,3630,3629,4829,8029,8030.441
05 mar 202429,9430,4029,4229,8429,8448.741
04 mar 202430,9031,1229,6429,8429,8452.197
01 mar 202430,3430,9830,2230,6630,6628.799
29 feb 202431,5831,7830,3230,4030,4073.282
28 feb 202434,0034,0231,5431,6431,6467.070
27 feb 202432,8633,8032,4633,6033,6038.741
26 feb 202432,3432,9232,2032,8032,8029.222
23 feb 202433,0833,0832,0232,3632,3641.263
22 feb 202433,4033,7232,8632,9432,9419.092
21 feb 202433,6033,6032,8233,1633,1633.657
20 feb 202433,7033,9232,9433,4433,4432.555
19 feb 202433,9833,9833,0033,6233,6229.362
16 feb 202435,2235,3034,0234,0634,0624.859
15 feb 202434,9835,1434,6234,9034,9020.679
14 feb 202434,8235,3834,6834,9634,9619.649
13 feb 202435,5035,9034,8035,0435,0432.040
12 feb 202435,6436,2635,1435,6435,6434.190
09 feb 202435,5036,0835,2035,7035,7032.138
08 feb 202436,6437,0635,6836,2836,2835.403
07 feb 202437,5837,8036,6836,6836,6816.082
06 feb 202437,2238,0037,1037,4237,4228.799
05 feb 202436,7837,2036,5237,0837,0839.913
02 feb 202437,6438,1036,7636,7636,7635.358
01 feb 202438,5838,5837,4237,5437,5454.714
31 ene 202439,5239,7238,4038,7638,7676.226
30 ene 202441,3041,4839,8240,0840,0841.108
29 ene 202440,4441,2839,9441,1041,1032.106
26 ene 202441,5041,7440,4440,5440,5433.207
25 ene 202442,0042,3041,1241,2041,2031.585
24 ene 202440,1242,0040,0241,9041,9054.427
23 ene 202438,6640,2038,6639,8239,8245.048
22 ene 202438,7839,1038,1038,4238,4234.565
19 ene 202437,8638,7837,8638,2438,2421.227
18 ene 202438,0238,4637,8038,0238,0225.933
17 ene 202439,0039,1438,1838,3638,3637.397
16 ene 202439,7840,0039,1439,3839,3828.304
15 ene 202439,3840,0638,8839,8239,8256.631
12 ene 202440,2840,6839,9440,0040,0028.135
11 ene 202441,7041,9639,7040,0040,0060.955
10 ene 202442,5242,5241,4641,4641,4632.620
09 ene 202442,4242,7441,5242,1842,1838.738
08 ene 202441,7242,6041,4842,4242,4226.085
05 ene 202441,9042,0441,0041,8441,8431.679
04 ene 202442,0642,5041,5042,3442,3434.564
03 ene 202442,1442,8041,9042,2042,2040.974
02 ene 202441,8242,6241,3042,2242,2238.337
29 dic 202342,3842,8040,9241,0841,0877.832
28 dic 202342,4042,9042,3042,4442,4442.431
27 dic 202342,2443,1642,2442,5442,5451.674
22 dic 202342,5843,1642,0042,8642,8636.021
21 dic 202342,7843,1641,4642,9042,9058.153
20 dic 202343,8443,9242,8642,9842,9842.083
19 dic 202342,5443,7642,5443,7443,7446.454
18 dic 202342,0043,0042,0042,7042,7047.117
15 dic 202342,0042,5841,8042,0242,0251.665
14 dic 202341,9642,6041,6041,7441,7454.070
13 dic 202341,3041,9841,0841,6041,6055.250
12 dic 202339,3841,0438,8040,7640,7668.674
11 dic 202338,7839,3838,5839,3039,3021.615
08 dic 202338,3439,6038,3439,0239,0230.763
07 dic 202338,5239,1238,3638,8838,8820.282
06 dic 202339,0039,3238,3039,0839,0827.084
05 dic 202338,5439,1237,1038,9638,9668.406
04 dic 202338,7839,7638,5038,8038,8038.976
01 dic 202339,6039,6238,1838,5438,5444.412
30 nov 202339,6839,8439,0039,2039,2084.952
29 nov 202338,6439,5638,6439,4239,4231.117
28 nov 202338,3038,7037,6838,5838,5834.165
27 nov 202338,5039,1438,2038,2038,2029.382
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...