Mercados españoles cerrados

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
76,46+1,74 (+2,33%)
Al cierre: 5:35PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jun 202174,6877,3473,7876,4676,4662.915
23 jun 202174,4475,4073,3074,7274,7261.272
22 jun 202173,0074,6272,6074,3274,3259.882
21 jun 202177,0277,0273,0873,1473,14129.344
18 jun 202176,6077,7074,5077,3677,36117.659
17 jun 202176,5876,8074,2476,6276,6277.198
16 jun 202178,3678,3675,5876,8076,8083.236
15 jun 202177,5078,9676,8878,1478,1471.547
14 jun 202178,1478,2676,8277,5077,5059.479
11 jun 202176,7877,8475,9477,2877,2877.732
10 jun 202175,3476,8875,1476,7876,7892.298
09 jun 202173,0075,7872,9675,3475,3455.510
08 jun 202173,2074,3272,9673,2273,2249.110
07 jun 202176,2076,2472,5074,0074,0095.239
04 jun 202174,3475,6872,8275,6875,6866.794
03 jun 202173,2075,9073,2073,8073,8096.794
02 jun 202174,3274,8072,5473,2873,28126.487
01 jun 202177,3077,3873,8074,5074,50122.800
31 may 202176,5477,4876,1876,8876,8868.602
28 may 202176,5077,3074,7276,5476,54124.394
27 may 202179,2479,6476,3276,5276,52170.505
26 may 202180,0281,4479,2079,2079,2074.706
25 may 202180,5081,4079,6479,9079,9066.843
24 may 202180,6682,0480,5680,6080,6045.635
21 may 202183,3283,8480,6080,9080,90132.482
20 may 202182,8484,4282,2484,4084,4070.836
19 may 202183,9684,1481,4082,9082,9075.986
18 may 202183,6084,9482,1084,6484,6471.440
17 may 202184,0484,6081,6083,6283,6296.357
14 may 202182,7283,9681,2083,9683,9664.607
13 may 202181,1883,0079,4082,3082,3089.574
12 may 202183,2284,2081,2082,1682,1675.107
11 may 202182,4083,7278,7883,4283,42173.904
10 may 202185,7485,8881,8082,2082,2099.298
07 may 202181,9085,8681,9085,1685,16127.452
06 may 202186,9087,0080,6681,8881,88256.408
05 may 202188,5089,3885,6687,0287,02203.344
04 may 202191,6091,7488,3488,4288,42177.726
03 may 202195,0096,1691,5291,6091,60135.317
30 abr 2021100,30100,3594,8095,0095,00160.905
29 abr 202191,62101,3590,8898,7098,70295.940
28 abr 202192,4492,7290,7491,3691,3679.183
28 abr 20210.6 Dividendo
27 abr 202192,5894,4292,1092,8292,2265.026
26 abr 202193,3094,5691,7292,7492,1485.330
23 abr 202194,8097,5092,8493,2092,60143.325
22 abr 202195,3095,3092,1694,3093,69100.989
21 abr 202191,0095,4091,0095,2694,6494.399
20 abr 202193,0093,6290,7291,1490,5580.747
19 abr 202195,2295,2292,5492,8892,2888.487
16 abr 202196,1096,1092,4093,1492,5462.112
15 abr 202194,5296,7893,7894,3293,71106.555
14 abr 202193,9495,0092,8094,0093,3965.268
13 abr 202192,1295,1691,7694,0693,45132.230
12 abr 202194,0094,0891,2492,0291,43135.858
09 abr 202197,3097,7294,2294,2293,6199.562
08 abr 202196,7097,8094,1097,2096,57158.198
07 abr 202198,7098,8896,6896,7096,07110.190
06 abr 202197,7099,8896,3099,4498,80108.495
01 abr 202199,40100,3596,8097,6096,9773.920
31 mar 202197,0099,6097,0098,9598,3182.918
30 mar 202198,45100,5096,8597,3596,7288.959
29 mar 202199,0599,4597,5097,8597,2264.273
26 mar 202198,65100,6097,7599,1098,4667.226
25 mar 202197,1099,8096,5098,4597,8188.395
24 mar 2021100,10100,5096,1097,8097,17143.607
23 mar 2021102,00103,1099,60100,6099,9586.702
22 mar 2021102,30104,2099,85102,20101,5490.432
19 mar 2021101,60103,70100,60102,50101,8493.918
18 mar 2021103,90104,70101,80102,30101,6479.019
17 mar 2021106,00106,10101,40102,20101,5499.206
16 mar 2021104,70107,20103,90106,00105,3184.687
15 mar 2021103,50104,80102,90104,40103,7367.272
12 mar 2021104,00105,00102,00102,70102,0480.794
11 mar 2021104,80106,30102,90103,50102,83101.533
10 mar 2021105,60105,70102,50103,40102,7387.142
09 mar 2021101,00106,6099,20104,70104,02142.280
08 mar 2021103,50103,5098,60101,00100,35146.990
05 mar 2021102,00107,40100,40101,40100,74179.420
04 mar 2021106,00106,00101,10103,10102,43179.644
03 mar 2021110,30110,70105,10106,00105,31169.480
02 mar 2021115,00115,00109,20109,20108,49190.362
01 mar 2021113,60116,90112,00114,90114,16192.153
26 feb 2021113,10113,80109,40109,60108,89144.015
25 feb 2021109,40114,50108,30113,00112,27143.408
24 feb 2021107,90111,20106,00109,10108,39108.367
23 feb 2021110,60110,80102,80107,40106,71220.999
22 feb 2021113,80114,70109,40110,00109,29139.015
19 feb 2021109,40114,40109,40113,70112,97116.374
18 feb 2021116,60116,80109,40110,30109,59201.472
17 feb 2021112,60119,0099,65116,10115,35648.464
16 feb 2021116,30117,10114,30114,70113,9689.812
15 feb 2021115,00117,70114,90116,40115,6580.710
12 feb 2021118,00118,90116,00117,40116,6477.842
11 feb 2021115,40119,00115,20118,80118,03115.308
10 feb 2021119,80119,80114,30115,50114,75171.306
09 feb 2021117,60120,00116,00119,40118,63141.720
08 feb 2021116,40118,70115,00118,00117,24154.794
05 feb 2021111,30115,00111,30114,80114,06153.248
04 feb 2021113,60114,00111,10112,10111,38104.154
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...