Pharming Group NV (PHARM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
27/02/2024	4.100.815	-0,48%	1,05	1,037	1,053	1,045
26/02/2024	2.950.549	0,00%	1,05	1,037	1,057	1,05
23/02/2024	4.796.073	1,16%	1,04	1,024	1,05	1,05
22/02/2024	3.977.611	2,67%	1,025	1,018	1,04	1,038
21/02/2024	5.255.825	-0,88%	1,02	1,005	1,024	1,011
20/02/2024	5.544.062	-0,97%	1,028	1,016	1,029	1,02
19/02/2024	5.890.593	-0,68%	1,037	1,027	1,052	1,03
16/02/2024	8.007.887	-0,86%	1,048	1,034	1,051	1,037
15/02/2024	7.882.422	-1,13%	1,056	1,044	1,062	1,046
14/02/2024	10.365.428	0,95%	1,049	1,04	1,08	1,058
13/02/2024	11.960.551	-6,93%	1,134	1,048	1,135	1,048
12/02/2024	3.807.852	1,63%	1,116	1,11	1,133	1,126
09/02/2024	3.546.473	0,73%	1,10	1,095	1,111	1,108
08/02/2024	5.492.134	0,00%	1,10	1,089	1,114	1,10
07/02/2024	7.338.203	-2,14%	1,125	1,098	1,129	1,10
06/02/2024	4.038.032	0,81%	1,117	1,117	1,134	1,124
05/02/2024	4.563.929	-1,33%	1,132	1,107	1,135	1,115
02/02/2024	6.367.507	-1,57%	1,146	1,13	1,163	1,13
01/02/2024	5.488.212	-1,88%	1,169	1,146	1,169	1,148
31/01/2024	4.661.590	-0,68%	1,179	1,165	1,182	1,17
30/01/2024	12.268.363	-0,51%	1,185	1,174	1,22	1,178
29/01/2024	6.721.434	1,98%	1,16	1,155	1,184	1,184
26/01/2024	7.685.262	-0,77%	1,17	1,148	1,177	1,161
25/01/2024	3.976.984	0,43%	1,165	1,157	1,179	1,17
24/01/2024	10.863.474	3,01%	1,139	1,137	1,183	1,165
23/01/2024	4.685.788	0,98%	1,123	1,119	1,14	1,131
22/01/2024	5.727.281	0,90%	1,11	1,098	1,121	1,12
19/01/2024	5.497.665	-0,18%	1,117	1,103	1,122	1,11
18/01/2024	6.675.593	-1,42%	1,13	1,112	1,145	1,112
17/01/2024	5.231.559	0,36%	1,116	1,105	1,13	1,128
16/01/2024	5.577.672	-0,09%	1,118	1,114	1,143	1,124
15/01/2024	6.543.510	-1,32%	1,144	1,116	1,145	1,125
12/01/2024	9.448.681	1,33%	1,138	1,131	1,156	1,14
11/01/2024	14.891.840	-5,86%	1,20	1,125	1,20	1,125
10/01/2024	12.504.822	-0,33%	1,203	1,188	1,212	1,195
09/01/2024	19.667.416	3,01%	1,17	1,149	1,20	1,199
08/01/2024	25.996.201	9,19%	1,13	1,13	1,171	1,164
05/01/2024	8.771.901	-1,66%	1,078	1,066	1,09	1,066
04/01/2024	9.447.100	3,24%	1,05	1,05	1,084	1,084
03/01/2024	4.034.192	0,00%	1,052	1,042	1,056	1,05
02/01/2024	7.239.383	1,84%	1,04	1,038	1,056	1,05
29/12/2023	4.446.373	-1,43%	1,046	1,03	1,046	1,031
28/12/2023	5.694.563	-0,10%	1,05	1,038	1,059	1,046
27/12/2023	6.530.145	0,58%	1,044	1,043	1,065	1,047
26/12/2023	4.311.082	-1,42%	1,053	1,034	1,053	1,041
22/12/2023	4.311.082	-1,42%	1,053	1,034	1,053	1,041
21/12/2023	8.520.799	0,57%	1,041	1,027	1,061	1,056
20/12/2023	3.273.466	0,58%	1,045	1,038	1,05	1,05
19/12/2023	4.795.255	0,19%	1,05	1,034	1,06	1,044
18/12/2023	4.367.784	-2,34%	1,064	1,042	1,064	1,042
15/12/2023	2.860.635	-0,65%	1,079	1,066	1,081	1,067
14/12/2023	8.380.894	2,19%	1,06	1,054	1,085	1,074
13/12/2023	3.656.500	0,29%	1,053	1,042	1,06	1,051
12/12/2023	4.008.812	-0,95%	1,06	1,045	1,06	1,048
11/12/2023	2.977.735	-0,75%	1,065	1,057	1,067	1,058
08/12/2023	3.562.652	-0,47%	1,074	1,065	1,085	1,066
07/12/2023	2.481.684	-0,93%	1,079	1,063	1,082	1,071
06/12/2023	3.041.037	0,09%	1,08	1,069	1,088	1,081
05/12/2023	1.961.026	0,94%	1,068	1,067	1,08	1,08
04/12/2023	3.954.725	-0,93%	1,08	1,065	1,103	1,07
01/12/2023	3.282.669	2,08%	1,064	1,051	1,08	1,08
30/11/2023	4.805.798	0,76%	1,053	1,043	1,068	1,058
29/11/2023	1.830.806	-0,76%	1,058	1,05	1,064	1,05
28/11/2023	3.162.784	0,38%	1,054	1,045	1,058	1,058
27/11/2023	1.957.213	-1,22%	1,068	1,051	1,072	1,054
24/11/2023	2.187.306	0,76%	1,059	1,055	1,074	1,067
23/11/2023	1.810.216	0,00%	1,06	1,051	1,063	1,059
22/11/2023	1.547.511	0,10%	1,055	1,054	1,066	1,059
21/11/2023	3.364.650	-1,86%	1,094	1,058	1,097	1,058
20/11/2023	3.162.784	0,75%	1,068	1,064	1,089	1,078
17/11/2023	3.298.710	0,56%	1,07	1,063	1,076	1,07
16/11/2023	2.678.744	-0,19%	1,061	1,054	1,077	1,064
15/11/2023	6.151.960	-1,48%	1,086	1,054	1,089	1,066
14/11/2023	6.038.427	3,05%	1,05	1,038	1,085	1,082
13/11/2023	7.542.546	-1,04%	1,063	1,045	1,07	1,05
10/11/2023	7.803.657	-3,72%	1,099	1,06	1,099	1,061
09/11/2023	5.491.964	0,92%	1,099	1,078	1,116	1,102
08/11/2023	3.536.445	-1,80%	1,114	1,089	1,122	1,092
07/11/2023	5.830.083	-3,14%	1,147	1,11	1,147	1,112
06/11/2023	3.277.974	-0,17%	1,156	1,141	1,158	1,148
03/11/2023	5.996.746	2,22%	1,126	1,125	1,153	1,15
02/11/2023	6.187.629	0,18%	1,123	1,123	1,151	1,125
01/11/2023	4.308.751	0,63%	1,118	1,112	1,131	1,123
31/10/2023	3.299.261	1,18%	1,10	1,099	1,122	1,116
30/10/2023	4.508.911	0,73%	1,103	1,072	1,113	1,103
27/10/2023	9.997.905	0,73%	1,098	1,081	1,131	1,103
26/10/2023	11.921.169	10,00%	1,039	1,015	1,096	1,095
25/10/2023	4.406.037	-2,34%	1,03	0,9895	1,032	1,004
24/10/2023	3.698.279	-0,39%	1,032	1,015	1,035	1,028
23/10/2023	3.968.143	1,78%	1,028	1,007	1,037	1,032
20/10/2023	4.838.492	-0,59%	1,01	0,999	1,031	1,014
19/10/2023	5.703.388	-3,59%	1,054	1,014	1,055	1,02
18/10/2023	3.441.518	-1,49%	1,072	1,052	1,078	1,058
17/10/2023	2.958.449	0,75%	1,066	1,064	1,083	1,074
16/10/2023	5.323.252	-2,29%	1,091	1,056	1,096	1,066
13/10/2023	5.026.720	-1,18%	1,10	1,084	1,103	1,091
12/10/2023	2.307.837	-0,63%	1,118	1,101	1,121	1,104
11/10/2023	2.466.202	-0,98%	1,123	1,108	1,134	1,111
10/10/2023	3.069.350	2,47%	1,104	1,095	1,123	1,122
09/10/2023	4.738.163	-2,58%	1,12	1,089	1,125	1,095