Pharming Group NV (PHARM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	3.444.457	-1,46%	1,096	1,084	1,107	1,084
29/12/2022	3.208.260	1,48%	1,083	1,078	1,10	1,10
28/12/2022	2.443.163	0,65%	1,081	1,069	1,089	1,084
27/12/2022	4.354.296	-3,41%	1,115	1,076	1,128	1,077
23/12/2022	2.381.896	0,18%	1,115	1,105	1,121	1,115
22/12/2022	5.687.665	0,91%	1,11	1,108	1,137	1,113
21/12/2022	4.508.203	3,67%	1,07	1,065	1,106	1,103
20/12/2022	5.767.152	0,09%	1,059	1,038	1,068	1,064
19/12/2022	2.134.480	-0,93%	1,07	1,063	1,081	1,063
16/12/2022	3.535.302	-1,29%	1,086	1,057	1,092	1,073
15/12/2022	3.092.892	-0,91%	1,109	1,087	1,12	1,087
14/12/2022	3.498.874	-2,14%	1,11	1,086	1,114	1,097
13/12/2022	4.338.596	1,54%	1,108	1,095	1,137	1,121
12/12/2022	4.248.014	-1,34%	1,114	1,089	1,114	1,104
09/12/2022	3.742.701	-0,53%	1,127	1,115	1,133	1,119
08/12/2022	4.238.788	-1,40%	1,14	1,123	1,149	1,125
07/12/2022	5.607.471	-2,73%	1,193	1,141	1,193	1,141
06/12/2022	5.855.310	-1,84%	1,19	1,162	1,19	1,173
05/12/2022	4.106.247	-0,50%	1,198	1,188	1,21	1,195
02/12/2022	9.984.851	-1,96%	1,225	1,178	1,227	1,201
01/12/2022	8.812.061	0,08%	1,228	1,217	1,255	1,225
30/11/2022	8.092.950	1,58%	1,21	1,198	1,225	1,224
29/11/2022	8.170.655	-1,07%	1,218	1,176	1,219	1,205
28/11/2022	14.532.215	3,75%	1,165	1,148	1,226	1,218
25/11/2022	8.792.204	1,82%	1,155	1,145	1,176	1,174
24/11/2022	5.942.520	0,26%	1,147	1,121	1,155	1,153
23/11/2022	5.506.777	0,79%	1,156	1,148	1,174	1,15
22/11/2022	5.247.090	-2,98%	1,17	1,138	1,171	1,141
21/11/2022	8.709.064	3,34%	1,137	1,129	1,181	1,176
18/11/2022	4.698.217	1,43%	1,126	1,112	1,138	1,138
17/11/2022	7.822.374	-1,58%	1,136	1,098	1,147	1,122
16/11/2022	6.541.496	0,00%	1,13	1,122	1,153	1,14
15/11/2022	5.787.455	1,79%	1,12	1,11	1,14	1,14
14/11/2022	4.993.779	0,99%	1,107	1,095	1,128	1,12
11/11/2022	4.201.039	-0,63%	1,12	1,099	1,125	1,109
10/11/2022	6.903.990	0,63%	1,107	1,076	1,117	1,116
09/11/2022	4.625.356	2,40%	1,075	1,07	1,109	1,109
08/11/2022	6.469.922	-4,07%	1,112	1,078	1,131	1,083
07/11/2022	5.868.820	1,44%	1,116	1,102	1,129	1,129
04/11/2022	8.797.120	-3,64%	1,165	1,096	1,165	1,113
03/11/2022	9.241.512	4,15%	1,097	1,088	1,157	1,155
02/11/2022	8.493.412	-1,25%	1,14	1,097	1,153	1,109
01/11/2022	11.273.849	7,16%	1,06	1,058	1,124	1,123
31/10/2022	12.994.596	6,40%	0,996	0,99	1,064	1,048
28/10/2022	9.167.887	4,29%	0,954	0,9395	0,995	0,985
27/10/2022	8.851.327	-2,63%	1,00	0,9445	1,03	0,9445
26/10/2022	4.832.705	0,68%	0,9635	0,946	0,9905	0,97
25/10/2022	3.484.646	1,21%	0,9615	0,942	0,9785	0,9635
24/10/2022	3.857.410	-1,19%	0,973	0,952	0,976	0,952
21/10/2022	3.353.637	-1,33%	0,965	0,9525	0,9775	0,9635
20/10/2022	2.596.590	0,67%	0,965	0,9485	0,9795	0,9765
19/10/2022	4.528.468	-3,00%	1,003	0,9695	1,006	0,97
18/10/2022	6.671.049	0,55%	1,01	1,00	1,054	1,00
17/10/2022	2.392.004	1,43%	0,984	0,9825	1,002	0,9945
14/10/2022	2.724.098	-0,71%	1,007	0,9805	1,012	0,9805
13/10/2022	3.457.703	1,80%	0,97	0,948	0,99	0,9875
12/10/2022	2.242.918	-0,10%	0,97	0,96	0,9835	0,97
11/10/2022	7.621.252	-1,12%	0,9835	0,9355	0,9965	0,971
10/10/2022	5.527.798	-4,48%	1,014	0,9705	1,02	0,982
07/10/2022	4.142.321	-1,06%	1,035	1,015	1,041	1,028
06/10/2022	5.727.073	1,66%	1,029	1,023	1,051	1,039
05/10/2022	10.206.329	-7,01%	1,108	1,014	1,108	1,022
04/10/2022	6.831.621	4,37%	1,068	1,064	1,112	1,099
03/10/2022	4.155.543	-1,40%	1,06	1,034	1,068	1,053
30/09/2022	6.144.467	1,04%	1,042	1,025	1,074	1,068
29/09/2022	4.386.120	-3,03%	1,09	1,046	1,092	1,057
28/09/2022	10.750.737	2,16%	1,131	1,037	1,132	1,09
27/09/2022	6.065.929	-1,93%	1,09	1,056	1,10	1,067
26/09/2022	5.564.723	-0,91%	1,08	1,072	1,109	1,088
23/09/2022	7.007.293	-2,31%	1,12	1,078	1,125	1,098
22/09/2022	6.288.069	-4,18%	1,155	1,118	1,164	1,124
21/09/2022	4.141.254	0,00%	1,168	1,148	1,178	1,173
20/09/2022	4.290.686	0,26%	1,175	1,164	1,205	1,173
19/09/2022	9.392.908	-5,95%	1,233	1,168	1,24	1,17
16/09/2022	6.221.762	0,89%	1,228	1,201	1,261	1,244
15/09/2022	6.458.278	-2,53%	1,268	1,223	1,268	1,233
14/09/2022	15.380.103	4,81%	1,20	1,196	1,28	1,265
13/09/2022	8.467.931	-2,19%	1,23	1,182	1,236	1,207
12/09/2022	5.429.677	-0,08%	1,236	1,227	1,255	1,234
09/09/2022	8.378.453	0,90%	1,22	1,215	1,241	1,235
08/09/2022	8.385.215	3,47%	1,195	1,181	1,226	1,224
07/09/2022	7.998.779	1,20%	1,157	1,142	1,194	1,183
06/09/2022	9.515.268	-0,51%	1,169	1,141	1,195	1,169
05/09/2022	19.476.854	-6,52%	1,236	1,164	1,24	1,175
02/09/2022	24.025.853	7,07%	1,181	1,181	1,257	1,257
01/09/2022	13.439.555	-2,25%	1,193	1,165	1,218	1,174
31/08/2022	15.677.478	2,30%	1,173	1,165	1,21	1,201
30/08/2022	11.101.893	2,09%	1,155	1,14	1,188	1,174
29/08/2022	20.258.430	1,68%	1,088	1,056	1,188	1,15
26/08/2022	26.237.758	-10,59%	1,268	1,127	1,276	1,131
25/08/2022	15.736.130	3,18%	1,237	1,235	1,285	1,265
24/08/2022	14.131.470	3,11%	1,185	1,179	1,229	1,226
23/08/2022	12.258.347	3,03%	1,14	1,136	1,20	1,189
22/08/2022	11.017.461	0,00%	1,147	1,107	1,164	1,154
19/08/2022	12.806.417	0,70%	1,138	1,123	1,166	1,154
18/08/2022	10.539.906	2,50%	1,111	1,095	1,146	1,146
17/08/2022	10.579.501	1,91%	1,099	1,083	1,118	1,118
16/08/2022	10.369.457	1,86%	1,076	1,058	1,099	1,097
15/08/2022	11.203.918	5,69%	1,028	1,024	1,078	1,077
12/08/2022	11.002.895	-2,67%	1,045	0,9905	1,057	1,019