PharmaNutra S.p.A. PHN
MIL · İtalya · Sağlık Teknolojisi
€71,20-1,90 (-%2,60)
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 | €71,20 | -%2,60 | €74,50 | €74,50 | €70,40 | 13,48K |
| 2026-09-30 | €73,10 | +%1,53 | €70,20 | €74,50 | €70,20 | 23,52K |
| 2026-09-29 | €72,00 | -%2,17 | €73,60 | €74,00 | €71,90 | 17,23K |
| 2026-09-28 | €73,60 | +%1,94 | €72,20 | €74,00 | €71,30 | 18,78K |
| 2026-09-25 | €72,20 | +%1,83 | €70,20 | €72,60 | €70,20 | 10,25K |
| 2026-09-24 | €70,90 | -%0,14 | €71,00 | €71,50 | €70,20 | 26,08K |
| 2026-09-23 | €71,00 | -%2,20 | €72,30 | €72,60 | €70,00 | 22,74K |
| 2026-09-22 | €72,60 | -%2,16 | €74,20 | €74,40 | €71,70 | 43,60K |
| 2026-09-21 | €74,20 | +%1,23 | €73,50 | €74,50 | €73,50 | 11,32K |
| 2026-09-18 | €73,30 | %0,00 | €73,40 | €74,80 | €73,10 | 31,01K |
| 2026-09-17 | €73,30 | -%5,05 | €77,30 | €77,30 | €72,50 | 65,09K |
| 2026-09-16 | €77,20 | +%4,61 | €73,30 | €77,60 | €72,00 | 24,40K |
| 2026-09-15 | €73,80 | +%1,51 | €72,30 | €76,70 | €70,60 | 25,30K |
| 2026-09-14 | €72,70 | -%7,74 | €81,10 | €81,20 | €69,50 | 77,69K |
| 2026-09-11 | €78,80 | -%0,38 | €79,40 | €79,70 | €76,90 | 15,81K |
| 2026-09-10 | €79,10 | -%2,10 | €81,90 | €82,70 | €79,10 | 12,03K |
| 2026-09-09 | €80,80 | +%2,02 | €79,70 | €81,60 | €78,50 | 18,37K |
| 2026-09-08 | €79,20 | -%4,69 | €83,10 | €83,40 | €77,00 | 32,09K |
| 2026-09-07 | €83,10 | +%0,48 | €82,90 | €83,20 | €82,00 | 5,73K |
| 2026-09-04 | €82,70 | +%1,47 | €81,60 | €83,30 | €80,60 | 9,17K |
| 2026-09-03 | €81,50 | -%0,85 | €82,10 | €83,00 | €81,50 | 4,19K |
| 2026-09-02 | €82,20 | -%0,60 | €82,00 | €82,50 | €81,60 | 6,90K |
| 2026-09-01 | €82,70 | +%0,85 | €81,30 | €82,90 | €81,30 | 7,58K |
| 2026-08-31 | €82,00 | +%0,24 | €81,10 | €82,10 | €81,10 | 11,60K |
| 2026-08-28 | €81,80 | -%0,12 | €81,00 | €82,00 | €81,00 | 2,46K |
| 2026-08-27 | €81,90 | -%0,73 | €81,30 | €82,50 | €81,30 | 4,81K |
| 2026-08-26 | €82,50 | +%1,23 | €80,80 | €82,80 | €80,80 | 4,74K |
| 2026-08-25 | €81,50 | -%0,85 | €82,20 | €82,70 | €80,70 | 3,21K |
| 2026-08-24 | €82,20 | +%0,61 | €80,20 | €82,50 | €80,20 | 3,37K |
| 2026-08-21 | €81,70 | +%0,49 | €81,30 | €81,90 | €81,00 | 5,59K |
| 2026-08-20 | €81,30 | +%2,52 | €79,50 | €82,30 | €79,50 | 10,46K |
| 2026-08-19 | €79,30 | -%2,82 | €81,60 | €81,60 | €79,30 | 9,48K |
| 2026-08-18 | €81,60 | -%1,45 | €82,50 | €82,50 | €81,40 | 5,84K |
| 2026-08-17 | €82,80 | -%0,24 | €83,00 | €83,00 | €81,30 | 5,82K |
| 2026-08-14 | €83,00 | -%1,19 | €84,10 | €84,10 | €81,70 | 7,24K |
| 2026-08-13 | €84,00 | -%0,94 | €85,00 | €85,30 | €83,50 | 4,07K |
| 2026-08-12 | €84,80 | +%0,12 | €84,50 | €85,20 | €83,90 | 3,84K |
| 2026-08-11 | €84,70 | -%0,12 | €84,50 | €86,00 | €84,30 | 7,28K |
| 2026-08-10 | €84,80 | +%0,24 | €84,50 | €84,80 | €83,10 | 5,64K |
| 2026-08-07 | €84,60 | +%0,71 | €84,10 | €85,20 | €83,90 | 6,26K |
| 2026-08-06 | €84,00 | +%0,60 | €82,80 | €85,10 | €82,80 | 6,42K |
| 2026-08-05 | €83,50 | %0,00 | €82,70 | €84,60 | €82,70 | 3,96K |
| 2026-08-04 | €83,50 | -%0,48 | €84,00 | €84,60 | €83,40 | 6,75K |
| 2026-08-03 | €83,90 | +%0,84 | €83,10 | €84,20 | €81,40 | 8,96K |
| 2026-07-31 | €83,20 | -%1,89 | €84,20 | €85,30 | €83,20 | 5,28K |
| 2026-07-30 | €84,80 | +%2,17 | €81,00 | €85,50 | €81,00 | 7,75K |
| 2026-07-29 | €83,00 | -%0,12 | €82,40 | €83,50 | €82,00 | 11,22K |
| 2026-07-28 | €83,10 | +%1,34 | €81,00 | €83,20 | €81,00 | 5,62K |
| 2026-07-27 | €82,00 | -%0,24 | €81,50 | €83,60 | €81,50 | 6,65K |
| 2026-07-24 | €82,20 | -%0,24 | €82,40 | €82,60 | €81,10 | 10,85K |
| 2026-07-23 | €82,40 | -%0,96 | €82,10 | €83,00 | €82,10 | 8,97K |
| 2026-07-22 | €83,20 | -%0,36 | €82,90 | €84,20 | €82,20 | 7,93K |
| 2026-07-21 | €83,50 | -%0,48 | €82,90 | €84,50 | €82,90 | 5,86K |
| 2026-07-20 | €83,90 | -%1,18 | €82,90 | €84,70 | €82,90 | 3,76K |
| 2026-07-17 | €84,90 | +%1,19 | €83,50 | €85,70 | €83,20 | 8,06K |
| 2026-07-16 | €83,90 | -%0,24 | €86,90 | €86,90 | €82,90 | 9,57K |
| 2026-07-15 | €84,10 | -%2,77 | €87,90 | €87,90 | €83,80 | 10,21K |
| 2026-07-14 | €86,50 | -%0,92 | €86,90 | €87,00 | €85,50 | 5,46K |
| 2026-07-13 | €87,30 | -%0,11 | €87,00 | €88,30 | €87,00 | 8,82K |
| 2026-07-10 | €87,40 | -%2,13 | €89,30 | €89,30 | €85,90 | 15,88K |
| 2026-07-09 | €89,30 | -%0,89 | €89,80 | €90,70 | €89,30 | 5,54K |
| 2026-07-08 | €90,10 | +%0,22 | €89,60 | €91,00 | €89,20 | 9,13K |
| 2026-07-07 | €89,90 | +%0,45 | €89,30 | €90,50 | €88,80 | 11,23K |
| 2026-07-06 | €89,50 | +%0,34 | €89,20 | €89,60 | €87,70 | 9,16K |
| 2026-07-03 | €89,20 | +%1,59 | €87,20 | €90,00 | €87,20 | 6,94K |
| 2026-07-02 | €87,80 | +%0,57 | €88,20 | €89,00 | €86,90 | 13,23K |
| 2026-07-01 | €87,30 | -%0,46 | €87,70 | €87,90 | €86,80 | 4,90K |
| 2026-06-30 | €87,70 | +%0,23 | €88,20 | €88,50 | €87,40 | 3,61K |
| 2026-06-29 | €87,50 | -%0,23 | €89,70 | €89,70 | €86,90 | 9,67K |
| 2026-06-26 | €87,70 | +%0,57 | €86,90 | €88,80 | €85,80 | 12,33K |
| 2026-06-25 | €87,20 | -%1,91 | €88,50 | €88,80 | €87,00 | 9,37K |
| 2026-06-24 | €88,90 | +%2,42 | €88,30 | €88,90 | €85,30 | 10,36K |
| 2026-06-23 | €86,80 | -%2,36 | €87,50 | €88,60 | €86,70 | 4,34K |
| 2026-06-22 | €88,90 | -%1,22 | €90,20 | €90,60 | €88,50 | 6,49K |
| 2026-06-19 | €90,00 | +%2,62 | €87,90 | €90,00 | €87,70 | 8,35K |
| 2026-06-18 | €87,70 | -%1,90 | €89,40 | €90,00 | €87,10 | 15,50K |
| 2026-06-17 | €89,40 | -%0,67 | €90,00 | €90,70 | €89,10 | 14,22K |
| 2026-06-16 | €90,00 | -%1,42 | €89,90 | €91,80 | €89,90 | 9,32K |
| 2026-06-15 | €91,30 | -%0,33 | €94,00 | €94,00 | €89,30 | 20,12K |
| 2026-06-12 | €91,60 | -%1,08 | €93,60 | €94,00 | €90,50 | 13,91K |
| 2026-06-11 | €92,60 | -%0,11 | €93,30 | €95,90 | €92,60 | 25,31K |
| 2026-06-10 | €92,70 | +%1,31 | €90,20 | €94,70 | €90,20 | 17,12K |
| 2026-06-09 | €91,50 | -%1,51 | €92,80 | €93,00 | €90,00 | 22,81K |
| 2026-06-08 | €92,90 | +%3,45 | €89,60 | €92,90 | €88,50 | 8,24K |
| 2026-06-05 | €89,80 | -%0,99 | €90,60 | €93,70 | €89,80 | 19,36K |
| 2026-06-04 | €90,70 | -%1,09 | €92,90 | €92,90 | €90,20 | 10,76K |
| 2026-06-03 | €91,70 | +%3,73 | €85,30 | €94,45 | €85,30 | 26,82K |
| 2026-06-02 | €88,40 | -%0,34 | €88,10 | €89,30 | €88,00 | 3,85K |
| 2026-06-01 | €88,70 | -%2,10 | €90,60 | €90,60 | €88,30 | 6,34K |
| 2026-05-29 | €90,60 | +%1,34 | €89,60 | €91,50 | €88,90 | 15,92K |