Pharming Group NV (PHARM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18-07-2024	285.997	0,13%	0,79	0,7845	0,7905	0,7895
17-07-2024	2.023.883	1,09%	0,78	0,773	0,7885	0,7885
16-07-2024	1.200.944	-0,89%	0,7845	0,7755	0,786	0,78
15-07-2024	1.993.603	-1,32%	0,794	0,7865	0,8035	0,787
12-07-2024	4.969.951	-0,93%	0,807	0,7755	0,807	0,7975
11-07-2024	3.838.227	2,81%	0,789	0,782	0,8095	0,805
10-07-2024	2.587.670	2,35%	0,77	0,7635	0,783	0,783
09-07-2024	1.898.341	0,72%	0,76	0,7595	0,7785	0,765
08-07-2024	2.693.271	-0,91%	0,771	0,7585	0,783	0,7595
05-07-2024	2.410.148	1,46%	0,755	0,7515	0,7665	0,7665
04-07-2024	1.767.018	0,20%	0,758	0,7495	0,761	0,7555
03-07-2024	2.604.656	-0,20%	0,757	0,7485	0,759	0,754
02-07-2024	1.757.247	0,67%	0,75	0,745	0,758	0,7555
01-07-2024	2.755.434	-0,27%	0,76	0,7475	0,767	0,7505
28-06-2024	2.175.675	-1,18%	0,7635	0,75	0,7635	0,7525
27-06-2024	1.964.399	0,53%	0,759	0,7505	0,773	0,7615
26-06-2024	3.259.878	-1,94%	0,7775	0,7445	0,7795	0,7575
25-06-2024	2.916.969	-1,59%	0,7865	0,765	0,7865	0,7725
24-06-2024	5.293.848	5,44%	0,749	0,745	0,785	0,785
21-06-2024	3.202.297	-1,33%	0,757	0,7405	0,764	0,7445
20-06-2024	1.691.574	1,89%	0,743	0,7405	0,7545	0,7545
19-06-2024	2.588.022	-2,50%	0,7645	0,739	0,7645	0,7405
18-06-2024	3.538.152	2,50%	0,742	0,74	0,7595	0,7595
17-06-2024	3.705.208	-0,27%	0,747	0,734	0,75	0,741
14-06-2024	2.937.440	-1,00%	0,75	0,743	0,759	0,743
13-06-2024	3.043.910	-2,34%	0,7685	0,75	0,7685	0,7505
12-06-2024	3.085.213	-0,07%	0,773	0,764	0,7765	0,7685
11-06-2024	3.715.409	-1,79%	0,783	0,7685	0,785	0,769
10-06-2024	3.387.591	-0,89%	0,795	0,778	0,795	0,783
07-06-2024	4.107.498	-1,25%	0,80	0,784	0,8065	0,79
06-06-2024	4.231.157	-0,99%	0,81	0,791	0,8165	0,80
05-06-2024	4.661.754	2,54%	0,789	0,784	0,808	0,808
04-06-2024	5.972.371	-3,19%	0,81	0,788	0,8105	0,788
03-06-2024	5.182.239	-0,79%	0,825	0,805	0,832	0,814
31-05-2024	21.900.896	-0,24%	0,79	0,722	0,825	0,8205
30-05-2024	2.283.787	1,54%	0,82	0,807	0,8225	0,8225
29-05-2024	3.773.563	-4,09%	0,846	0,81	0,846	0,81
28-05-2024	4.595.581	2,18%	0,828	0,823	0,849	0,8445
27-05-2024	5.121.589	-0,66%	0,8335	0,825	0,85	0,8265
24-05-2024	4.309.913	0,67%	0,825	0,8155	0,838	0,832
23-05-2024	3.479.806	-2,02%	0,849	0,8265	0,8525	0,8265
22-05-2024	5.820.042	3,56%	0,813	0,8065	0,8455	0,8435
21-05-2024	6.299.432	-2,40%	0,833	0,8055	0,835	0,8145
20-05-2024	3.568.700	-1,24%	0,845	0,834	0,8485	0,8345
17-05-2024	3.070.825	-1,63%	0,8565	0,845	0,864	0,845
16-05-2024	3.675.116	1,06%	0,848	0,843	0,862	0,859
15-05-2024	6.708.908	-2,07%	0,8645	0,85	0,872	0,85
14-05-2024	7.147.081	-0,91%	0,876	0,8615	0,879	0,868
13-05-2024	4.600.408	-0,68%	0,881	0,872	0,881	0,876
10-05-2024	6.382.235	1,03%	0,876	0,869	0,893	0,882
09-05-2024	5.197.921	-0,68%	0,88	0,8695	0,886	0,873
08-05-2024	13.549.553	-1,79%	0,90	0,865	0,905	0,879
07-05-2024	6.497.833	-0,56%	0,90	0,895	0,906	0,895
06-05-2024	4.498.156	0,17%	0,90	0,8955	0,904	0,90
03-05-2024	4.659.264	0,06%	0,90	0,898	0,914	0,8985
02-05-2024	2.763.190	2,45%	0,88	0,879	0,898	0,898
01-05-2024	0	-3,15%	0,907	0,875	0,9095	0,8765
30-04-2024	3.882.227	-3,15%	0,907	0,875	0,9095	0,8765
29-04-2024	4.531.435	0,56%	0,911	0,894	0,912	0,905
26-04-2024	3.641.122	2,16%	0,888	0,8825	0,903	0,90
25-04-2024	4.203.859	-2,60%	0,91	0,875	0,91	0,881
24-04-2024	6.519.524	-0,39%	0,9155	0,8925	0,9165	0,9045
23-04-2024	4.300.077	0,89%	0,91	0,905	0,923	0,908
22-04-2024	6.570.354	2,16%	0,8805	0,8805	0,914	0,90
19-04-2024	8.926.686	1,50%	0,879	0,869	0,889	0,881
18-04-2024	37.599.271	-9,63%	0,9565	0,861	0,9565	0,868
17-04-2024	2.891.437	-0,10%	0,96	0,953	0,967	0,9605
16-04-2024	6.325.596	-2,63%	0,975	0,9515	0,979	0,9615
15-04-2024	5.323.102	-2,23%	1,01	0,9875	1,014	0,9875
12-04-2024	7.289.511	1,20%	1,003	1,003	1,027	1,01
11-04-2024	3.933.487	0,05%	0,998	0,99	1,007	0,998
10-04-2024	4.564.372	1,22%	0,992	0,985	1,001	0,9975
09-04-2024	3.470.452	0,15%	0,984	0,979	0,995	0,9855
08-04-2024	6.204.128	-1,50%	0,998	0,984	1,00	0,984
05-04-2024	6.010.282	-1,19%	1,00	0,997	1,007	0,999
04-04-2024	4.626.121	0,10%	1,009	1,003	1,019	1,011
03-04-2024	3.480.989	0,40%	1,005	1,00	1,014	1,01
02-04-2024	8.693.826	-1,28%	1,02	1,001	1,02	1,006
01-04-2024	0	0,99%	1,01	1,002	1,027	1,019
28-03-2024	5.288.758	0,99%	1,01	1,002	1,027	1,019
27-03-2024	7.513.826	-0,30%	1,02	0,996	1,034	1,009
26-03-2024	6.155.152	-1,84%	1,03	1,012	1,033	1,012
25-03-2024	3.303.648	-1,06%	1,045	1,031	1,05	1,031
22-03-2024	8.267.003	-0,57%	1,048	1,036	1,066	1,042
21-03-2024	7.711.473	1,55%	1,039	1,032	1,049	1,048
20-03-2024	2.834.607	-0,77%	1,042	1,027	1,042	1,032
19-03-2024	4.844.969	0,97%	1,026	1,01	1,044	1,04
18-03-2024	14.581.934	-1,91%	1,05	0,99	1,076	1,03
15-03-2024	13.796.935	3,86%	1,018	1,009	1,062	1,05
14-03-2024	29.934.269	-5,51%	1,07	0,9315	1,079	1,011
13-03-2024	6.589.185	-0,65%	1,087	1,065	1,092	1,07
12-03-2024	7.355.818	0,75%	1,078	1,071	1,094	1,077
11-03-2024	3.269.974	0,94%	1,059	1,05	1,073	1,069
08-03-2024	4.072.019	0,67%	1,057	1,042	1,063	1,059
07-03-2024	3.823.421	2,24%	1,023	1,023	1,056	1,052
06-03-2024	4.303.939	2,49%	1,009	1,002	1,034	1,029
05-03-2024	6.545.351	-2,62%	1,026	1,004	1,03	1,004
04-03-2024	3.660.307	-0,67%	1,042	1,022	1,045	1,031
01-03-2024	5.441.630	0,78%	1,03	1,014	1,038	1,038
29-02-2024	4.778.089	-1,44%	1,045	1,03	1,048	1,03