Pharma Mar SA PHM
BME · İspanya · Sağlık Teknolojisi
€70,75-2,35 (-%3,21)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €70,75 | -%3,21 | €72,45 | €73,05 | €70,75 | 47,25K |
| 2026-09-30 | €73,10 | +%0,97 | €72,90 | €73,30 | €72,10 | 23,78K |
| 2026-09-29 | €72,40 | -%2,03 | €74,00 | €74,10 | €72,35 | 19,75K |
| 2026-09-28 | €73,90 | -%0,07 | €74,05 | €74,50 | €73,15 | 15,00K |
| 2026-09-25 | €73,95 | +%0,61 | €73,50 | €74,90 | €73,50 | 21,37K |
| 2026-09-24 | €73,50 | +%0,89 | €72,85 | €74,30 | €72,20 | 23,50K |
| 2026-09-23 | €72,85 | -%2,41 | €75,30 | €75,50 | €72,85 | 23,31K |
| 2026-09-22 | €74,65 | +%0,95 | €74,20 | €75,05 | €74,00 | 26,28K |
| 2026-09-21 | €73,95 | +%0,41 | €73,75 | €74,40 | €72,80 | 20,99K |
| 2026-09-18 | €73,65 | -%1,80 | €75,95 | €75,95 | €73,05 | 45,00K |
| 2026-09-17 | €75,00 | -%1,64 | €76,25 | €76,70 | €75,00 | 54,45K |
| 2026-09-16 | €76,25 | +%0,13 | €77,00 | €77,00 | €75,95 | 12,85K |
| 2026-09-15 | €76,15 | -%0,39 | €76,00 | €76,95 | €75,75 | 15,64K |
| 2026-09-14 | €76,45 | -%0,07 | €75,50 | €76,80 | €75,50 | 29,51K |
| 2026-09-11 | €76,50 | -%0,58 | €77,25 | €77,25 | €75,85 | 24,00K |
| 2026-09-10 | €76,95 | -%2,16 | €78,65 | €79,05 | €76,10 | 42,35K |
| 2026-09-09 | €78,65 | -%1,69 | €80,00 | €80,00 | €77,80 | 57,50K |
| 2026-09-08 | €80,00 | -%2,68 | €82,30 | €82,85 | €76,90 | 95,70K |
| 2026-09-07 | €82,20 | -%1,50 | €84,00 | €84,00 | €82,20 | 11,73K |
| 2026-09-04 | €83,45 | -%0,36 | €83,70 | €84,00 | €82,60 | 18,11K |
| 2026-09-03 | €83,75 | +%1,21 | €83,00 | €84,50 | €82,85 | 20,61K |
| 2026-09-02 | €82,75 | +%0,06 | €82,20 | €84,10 | €82,15 | 26,53K |
| 2026-09-01 | €82,70 | +%1,66 | €81,65 | €83,50 | €80,85 | 24,43K |
| 2026-08-31 | €81,35 | -%1,75 | €82,70 | €82,80 | €81,30 | 45,07K |
| 2026-08-28 | €82,80 | -%0,96 | €83,65 | €84,30 | €82,80 | 16,31K |
| 2026-08-27 | €83,60 | %0,00 | €84,30 | €84,90 | €83,60 | 18,85K |
| 2026-08-26 | €83,60 | -%0,30 | €83,50 | €85,10 | €83,50 | 29,23K |
| 2026-08-25 | €83,85 | +%1,88 | €82,80 | €84,40 | €82,50 | 29,70K |
| 2026-08-24 | €82,30 | -%1,20 | €82,95 | €83,00 | €80,90 | 26,26K |
| 2026-08-21 | €83,30 | +%1,40 | €82,20 | €83,35 | €80,80 | 45,40K |
| 2026-08-20 | €82,15 | +%0,06 | €82,65 | €84,40 | €81,50 | 40,75K |
| 2026-08-19 | €82,10 | +%0,31 | €82,15 | €82,45 | €80,50 | 30,06K |
| 2026-08-18 | €81,85 | -%3,02 | €83,80 | €84,00 | €81,70 | 26,73K |
| 2026-08-17 | €84,40 | +%0,54 | €84,20 | €84,85 | €83,10 | 35,06K |
| 2026-08-14 | €83,95 | -%0,65 | €84,90 | €85,40 | €83,55 | 59,95K |
| 2026-08-13 | €84,50 | +%2,99 | €82,00 | €84,95 | €82,00 | 71,23K |
| 2026-08-12 | €82,05 | +%0,24 | €82,50 | €82,90 | €81,30 | 36,02K |
| 2026-08-11 | €81,85 | +%1,17 | €80,90 | €82,95 | €80,75 | 47,15K |
| 2026-08-10 | €80,90 | +%3,19 | €79,15 | €81,25 | €78,65 | 54,38K |
| 2026-08-07 | €78,40 | +%0,90 | €78,05 | €79,35 | €77,90 | 19,98K |
| 2026-08-06 | €77,70 | +%0,84 | €76,75 | €79,05 | €74,85 | 48,58K |
| 2026-08-05 | €77,05 | -%2,22 | €79,50 | €79,55 | €76,95 | 40,45K |
| 2026-08-04 | €78,80 | +%0,57 | €78,85 | €80,15 | €78,75 | 28,62K |
| 2026-08-03 | €78,35 | -%0,89 | €79,40 | €79,90 | €77,75 | 33,08K |
| 2026-07-31 | €79,05 | -%1,37 | €80,80 | €80,80 | €78,20 | 41,92K |
| 2026-07-30 | €80,15 | -%1,05 | €79,95 | €80,70 | €77,25 | 59,47K |
| 2026-07-29 | €81,00 | +%3,18 | €78,95 | €81,60 | €78,35 | 42,25K |
| 2026-07-28 | €78,50 | -%1,88 | €79,95 | €80,00 | €78,05 | 41,06K |
| 2026-07-27 | €80,00 | +%0,88 | €79,70 | €80,70 | €78,90 | 30,74K |
| 2026-07-24 | €79,30 | +%0,51 | €79,00 | €79,95 | €78,70 | 22,31K |
| 2026-07-23 | €78,90 | +%0,13 | €78,60 | €79,70 | €78,40 | 32,31K |
| 2026-07-22 | €78,80 | +%3,34 | €76,40 | €79,45 | €75,70 | 55,46K |
| 2026-07-21 | €76,25 | +%0,59 | €76,45 | €76,90 | €74,85 | 43,06K |
| 2026-07-20 | €75,80 | +%0,26 | €75,50 | €76,40 | €74,80 | 18,68K |
| 2026-07-17 | €75,60 | -%0,53 | €75,45 | €75,75 | €73,85 | 63,17K |
| 2026-07-16 | €76,00 | +%0,26 | €75,45 | €76,45 | €75,20 | 38,20K |
| 2026-07-15 | €75,80 | -%0,52 | €76,05 | €76,55 | €75,30 | 45,98K |
| 2026-07-14 | €76,20 | -%1,42 | €77,00 | €77,10 | €75,90 | 46,71K |
| 2026-07-13 | €77,30 | -%1,90 | €79,40 | €79,50 | €75,80 | 71,93K |
| 2026-07-10 | €78,80 | -%4,08 | €82,00 | €83,25 | €78,20 | 96,36K |
| 2026-07-09 | €82,15 | +%0,61 | €82,70 | €83,30 | €81,90 | 36,22K |
| 2026-07-08 | €81,65 | -%1,51 | €81,10 | €82,50 | €80,15 | 63,06K |
| 2026-07-07 | €82,90 | +%1,16 | €81,65 | €84,50 | €81,40 | 83,11K |
| 2026-07-06 | €81,95 | +%2,25 | €80,00 | €82,50 | €79,50 | 67,26K |
| 2026-07-03 | €80,15 | +%1,39 | €79,45 | €80,50 | €78,80 | 62,98K |
| 2026-07-02 | €79,05 | +%4,22 | €76,40 | €80,20 | €76,40 | 103,61K |
| 2026-07-01 | €75,85 | +%0,53 | €75,10 | €77,40 | €74,70 | 73,60K |
| 2026-06-30 | €75,45 | +%3,21 | €73,15 | €75,95 | €73,15 | 86,76K |
| 2026-06-29 | €73,10 | +%0,14 | €73,65 | €73,75 | €72,50 | 74,47K |
| 2026-06-26 | €73,00 | +%0,14 | €72,35 | €73,35 | €71,60 | 65,76K |
| 2026-06-25 | €72,90 | +%1,11 | €71,75 | €73,80 | €71,20 | 92,94K |
| 2026-06-24 | €72,10 | +%4,27 | €70,00 | €72,15 | €69,05 | 93,19K |
| 2026-06-23 | €69,15 | +%0,58 | €68,10 | €69,70 | €67,45 | 78,68K |
| 2026-06-22 | €68,75 | -%1,08 | €69,60 | €69,75 | €68,15 | 60,33K |
| 2026-06-19 | €69,50 | +%0,22 | €69,70 | €69,70 | €68,70 | 58,23K |
| 2026-06-18 | €69,35 | +%0,95 | €69,05 | €71,15 | €68,05 | 109,43K |
| 2026-06-17 | €68,70 | +%0,51 | €68,80 | €69,05 | €67,65 | 71,77K |
| 2026-06-16 | €68,35 | +%0,07 | €68,65 | €69,45 | €66,20 | 128,19K |
| 2026-06-15 | €68,30 | +%1,94 | €68,00 | €70,25 | €66,95 | 256,38K |
| 2026-06-12 | €67,00 | -%22,14 | €86,75 | €87,10 | €64,00 | 505,76K |
| 2026-06-11 | €86,05 | +%3,24 | €83,00 | €86,30 | €82,45 | 66,62K |
| 2026-06-10 | €83,35 | -%0,54 | €84,00 | €84,60 | €81,75 | 72,15K |
| 2026-06-09 | €83,80 | -%1,18 | €84,90 | €86,65 | €83,80 | 117,44K |
| 2026-06-08 | €84,80 | -%11,80 | €94,80 | €94,90 | €83,50 | 338,18K |
| 2026-06-05 | €96,15 | +%2,02 | €94,85 | €99,60 | €94,75 | 109,58K |
| 2026-06-04 | €94,25 | -%0,48 | €94,70 | €94,95 | €92,40 | 78,39K |
| 2026-06-03 | €94,70 | -%1,51 | €95,65 | €95,90 | €94,20 | 45,59K |
| 2026-06-02 | €96,15 | -%3,12 | €100,50 | €100,50 | €95,40 | 68,70K |
| 2026-06-01 | €99,25 | -%0,75 | €99,90 | €103,60 | €97,05 | 88,85K |
| 2026-05-29 | €100,00 | -%0,79 | €100,70 | €101,70 | €99,85 | 92,19K |