Pharming Group NV (PHARM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
06/10/2023	3.423.010	1,63%	1,111	1,107	1,128	1,124
05/10/2023	3.730.866	-1,43%	1,129	1,10	1,134	1,106
04/10/2023	6.373.194	-0,27%	1,117	1,092	1,135	1,122
03/10/2023	8.629.976	-5,70%	1,18	1,125	1,183	1,125
02/10/2023	5.434.240	-1,81%	1,213	1,185	1,219	1,193
29/09/2023	4.591.300	2,36%	1,193	1,193	1,227	1,215
28/09/2023	3.314.262	-1,74%	1,21	1,186	1,211	1,187
27/09/2023	2.193.144	-0,90%	1,22	1,203	1,234	1,208
26/09/2023	4.807.987	0,50%	1,201	1,192	1,224	1,219
25/09/2023	3.767.313	0,25%	1,20	1,196	1,217	1,213
22/09/2023	5.902.441	-0,82%	1,22	1,21	1,244	1,21
21/09/2023	7.608.333	-3,41%	1,257	1,22	1,263	1,22
20/09/2023	4.602.974	-0,47%	1,268	1,26	1,28	1,263
19/09/2023	7.927.053	-0,16%	1,27	1,246	1,285	1,269
18/09/2023	17.070.405	-0,94%	1,29	1,263	1,313	1,271
15/09/2023	24.881.291	5,16%	1,25	1,244	1,30	1,283
14/09/2023	4.601.879	0,41%	1,215	1,20	1,229	1,22
13/09/2023	5.837.139	0,25%	1,21	1,201	1,235	1,215
12/09/2023	8.240.897	1,68%	1,194	1,179	1,212	1,212
11/09/2023	6.278.360	0,93%	1,181	1,181	1,199	1,192
08/09/2023	4.509.220	1,72%	1,161	1,16	1,185	1,181
07/09/2023	2.029.261	0,78%	1,151	1,143	1,162	1,161
06/09/2023	3.397.695	-1,54%	1,17	1,152	1,172	1,152
05/09/2023	3.546.032	-0,34%	1,17	1,169	1,189	1,17
04/09/2023	2.039.567	-0,26%	1,177	1,17	1,186	1,174
01/09/2023	2.910.474	0,34%	1,172	1,167	1,183	1,177
31/08/2023	4.009.159	-0,26%	1,179	1,171	1,196	1,173
30/08/2023	4.453.424	-0,34%	1,186	1,173	1,192	1,176
29/08/2023	2.145.404	-0,09%	1,185	1,174	1,189	1,18
28/08/2023	3.557.397	1,81%	1,163	1,16	1,183	1,181
25/08/2023	7.797.100	-1,36%	1,17	1,144	1,19	1,16
24/08/2023	6.795.900	-1,84%	1,205	1,17	1,218	1,176
23/08/2023	12.252.924	1,61%	1,184	1,176	1,213	1,198
22/08/2023	16.915.941	4,71%	1,131	1,131	1,185	1,179
21/08/2023	5.252.157	2,09%	1,10	1,10	1,132	1,126
18/08/2023	4.372.987	-0,36%	1,104	1,098	1,114	1,103
17/08/2023	5.366.944	0,27%	1,10	1,097	1,126	1,107
16/08/2023	2.457.139	1,28%	1,085	1,078	1,107	1,104
15/08/2023	4.758.495	-1,71%	1,111	1,088	1,113	1,09
14/08/2023	4.085.208	-0,45%	1,12	1,102	1,12	1,109
11/08/2023	6.054.712	0,00%	1,13	1,112	1,142	1,114
10/08/2023	3.350.475	-1,50%	1,136	1,113	1,136	1,114
09/08/2023	3.702.697	0,53%	1,13	1,126	1,141	1,131
08/08/2023	7.231.419	-0,18%	1,125	1,098	1,131	1,125
07/08/2023	6.584.126	-0,62%	1,135	1,124	1,151	1,127
04/08/2023	13.905.054	0,00%	1,14	1,098	1,159	1,134
03/08/2023	11.132.767	3,56%	1,077	1,059	1,134	1,134
02/08/2023	6.893.656	-2,32%	1,11	1,087	1,124	1,095
01/08/2023	5.818.125	-2,27%	1,149	1,121	1,153	1,121
31/07/2023	7.909.200	2,23%	1,12	1,118	1,15	1,147
28/07/2023	3.564.163	1,91%	1,10	1,094	1,123	1,122
27/07/2023	3.314.763	1,01%	1,094	1,082	1,104	1,101
26/07/2023	3.542.752	-1,00%	1,101	1,084	1,104	1,09
25/07/2023	3.018.753	-0,45%	1,106	1,095	1,107	1,101
24/07/2023	3.021.149	-1,86%	1,123	1,103	1,123	1,106
21/07/2023	3.154.310	1,08%	1,111	1,106	1,129	1,127
20/07/2023	3.357.259	-0,36%	1,11	1,107	1,126	1,115
19/07/2023	3.921.324	0,81%	1,106	1,092	1,119	1,119
18/07/2023	4.649.087	-1,16%	1,126	1,108	1,143	1,11
17/07/2023	2.508.110	1,63%	1,10	1,096	1,125	1,123
14/07/2023	2.567.246	-0,09%	1,102	1,098	1,117	1,105
13/07/2023	5.277.224	0,64%	1,103	1,102	1,125	1,106
12/07/2023	2.892.792	0,46%	1,098	1,085	1,104	1,099
11/07/2023	3.349.124	1,67%	1,079	1,078	1,104	1,094
10/07/2023	3.030.869	1,99%	1,045	1,041	1,077	1,076
07/07/2023	2.686.840	0,29%	1,054	1,049	1,061	1,055
06/07/2023	3.379.626	-1,77%	1,061	1,051	1,072	1,052
05/07/2023	2.385.206	-1,83%	1,089	1,066	1,089	1,071
04/07/2023	2.900.655	1,77%	1,075	1,069	1,091	1,091
03/07/2023	2.832.771	-0,19%	1,075	1,066	1,083	1,072
30/06/2023	3.539.901	-0,19%	1,08	1,074	1,088	1,074
29/06/2023	2.945.136	-0,56%	1,08	1,074	1,094	1,076
28/06/2023	4.383.123	2,95%	1,059	1,056	1,087	1,082
27/06/2023	2.145.551	0,29%	1,055	1,042	1,062	1,051
26/06/2023	2.886.151	-0,85%	1,058	1,048	1,06	1,048
23/06/2023	2.852.676	-0,75%	1,065	1,053	1,066	1,057
22/06/2023	2.943.573	-0,65%	1,064	1,056	1,072	1,065
21/06/2023	3.436.638	-0,46%	1,077	1,071	1,085	1,072
20/06/2023	3.353.020	0,84%	1,063	1,058	1,082	1,077
19/06/2023	8.329.095	-3,09%	1,091	1,063	1,091	1,068
16/06/2023	9.319.211	-1,25%	1,128	1,102	1,134	1,102
15/06/2023	5.460.646	-1,33%	1,13	1,112	1,13	1,116
14/06/2023	4.534.837	-1,74%	1,149	1,129	1,162	1,131
13/06/2023	5.124.108	-0,69%	1,162	1,142	1,17	1,151
12/06/2023	11.946.018	4,60%	1,11	1,11	1,167	1,159
09/06/2023	3.132.031	0,73%	1,101	1,10	1,122	1,108
08/06/2023	3.407.807	0,00%	1,091	1,088	1,105	1,10
07/06/2023	4.568.952	-1,87%	1,12	1,098	1,124	1,10
06/06/2023	5.948.911	1,27%	1,10	1,097	1,128	1,121
05/06/2023	5.663.185	-2,38%	1,134	1,103	1,134	1,107
02/06/2023	5.278.088	-1,82%	1,158	1,122	1,158	1,134
01/06/2023	6.410.460	1,41%	1,154	1,123	1,169	1,155
31/05/2023	1.657.829	-0,52%	1,145	1,131	1,158	1,139
30/05/2023	6.516.503	-3,03%	1,189	1,148	1,189	1,151
29/05/2023	3.204.600	0,68%	1,181	1,172	1,188	1,187
26/05/2023	7.106.518	1,55%	1,164	1,151	1,185	1,179
25/05/2023	8.681.044	-0,68%	1,17	1,159	1,19	1,161
24/05/2023	8.884.196	-1,77%	1,18	1,156	1,185	1,169
23/05/2023	8.303.330	1,45%	1,17	1,159	1,192	1,19
22/05/2023	13.257.697	2,63%	1,152	1,143	1,176	1,173