Pharming Group NV (PHARM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
19-05-2023	7.617.479	1,96%	1,127	1,126	1,148	1,143
18-05-2023	7.538.307	2,47%	1,096	1,096	1,123	1,121
17-05-2023	5.250.208	-1,17%	1,10	1,084	1,104	1,094
16-05-2023	6.514.227	0,64%	1,095	1,082	1,112	1,107
15-05-2023	15.828.249	1,38%	1,085	1,084	1,132	1,10
12-05-2023	20.550.185	6,79%	1,02	1,009	1,085	1,085
11-05-2023	33.266.919	-13,75%	1,07	0,9995	1,07	1,016
10-05-2023	28.090.884	3,33%	1,135	1,126	1,194	1,178
09-05-2023	13.296.785	2,06%	1,117	1,092	1,145	1,14
08-05-2023	9.718.881	4,00%	1,075	1,061	1,117	1,117
05-05-2023	8.088.787	3,87%	1,033	1,026	1,075	1,074
04-05-2023	4.045.852	1,17%	1,015	1,008	1,034	1,034
03-05-2023	3.968.936	0,99%	1,014	1,003	1,025	1,022
02-05-2023	4.908.558	-0,98%	1,02	1,007	1,042	1,012
01-05-2023	5.519.763	1,39%	1,014	1,002	1,022	1,022
28-04-2023	5.519.763	1,39%	1,014	1,002	1,022	1,022
27-04-2023	3.388.404	0,10%	1,003	0,9965	1,014	1,008
26-04-2023	5.002.665	0,40%	0,998	0,986	1,017	1,007
25-04-2023	4.936.718	1,21%	0,9885	0,9795	1,003	1,003
24-04-2023	5.676.990	1,64%	0,977	0,975	1,00	0,991
21-04-2023	5.337.441	0,21%	0,9735	0,9665	0,987	0,975
20-04-2023	8.542.042	0,05%	0,9725	0,953	0,988	0,973
19-04-2023	6.357.782	-1,17%	0,98	0,9675	0,988	0,9725
18-04-2023	8.564.722	-3,15%	1,017	0,983	1,017	0,984
17-04-2023	7.548.295	-0,20%	1,014	0,998	1,03	1,016
14-04-2023	5.841.156	-1,74%	1,035	1,015	1,039	1,018
13-04-2023	6.764.351	0,58%	1,039	1,018	1,049	1,036
12-04-2023	10.198.241	-5,33%	1,085	1,03	1,085	1,03
11-04-2023	8.598.248	-1,54%	1,128	1,08	1,138	1,088
10-04-2023	10.520.225	3,56%	1,069	1,05	1,11	1,105
06-04-2023	10.520.225	3,56%	1,069	1,05	1,11	1,105
05-04-2023	19.674.751	-5,74%	1,114	1,063	1,137	1,067
04-04-2023	23.182.230	-5,90%	1,19	1,109	1,19	1,132
03-04-2023	11.224.302	-1,80%	1,226	1,186	1,238	1,203
31-03-2023	11.892.623	0,16%	1,226	1,212	1,261	1,225
30-03-2023	25.124.078	-2,63%	1,257	1,213	1,292	1,223
29-03-2023	29.882.770	5,64%	1,24	1,201	1,279	1,256
28-03-2023	22.851.444	4,57%	1,148	1,109	1,20	1,189
27-03-2023	64.923.885	14,21%	1,374	1,125	1,374	1,137
24-03-2023	7.574.128	0,61%	0,9895	0,981	1,02	0,9955
23-03-2023	8.280.500	3,34%	0,9575	0,939	0,993	0,9895
22-03-2023	7.803.716	0,74%	0,95	0,9385	0,9845	0,9575
21-03-2023	10.239.482	-1,14%	0,975	0,947	0,98	0,9505
20-03-2023	12.173.364	4,28%	0,9295	0,8945	0,9885	0,9615
17-03-2023	35.890.577	-13,67%	1,06	0,898	1,06	0,922
16-03-2023	3.078.666	-0,09%	1,088	1,03	1,097	1,068
15-03-2023	5.722.203	-1,84%	1,092	1,056	1,093	1,069
14-03-2023	7.683.568	-1,00%	1,10	1,056	1,10	1,089
13-03-2023	27.124.257	-2,14%	1,065	1,03	1,107	1,10
10-03-2023	6.393.189	-2,35%	1,134	1,114	1,136	1,124
09-03-2023	3.315.634	-0,69%	1,159	1,133	1,159	1,151
08-03-2023	2.893.442	-0,09%	1,16	1,149	1,166	1,159
07-03-2023	4.641.646	0,96%	1,149	1,136	1,163	1,16
06-03-2023	4.284.512	0,00%	1,155	1,142	1,161	1,149
03-03-2023	4.813.601	-0,69%	1,16	1,148	1,176	1,149
02-03-2023	6.329.608	0,87%	1,141	1,12	1,162	1,157
01-03-2023	3.586.950	0,18%	1,145	1,133	1,154	1,147
28-02-2023	8.623.896	0,18%	1,143	1,129	1,16	1,145
27-02-2023	7.041.635	4,10%	1,094	1,086	1,147	1,143
24-02-2023	8.346.029	1,86%	1,089	1,075	1,128	1,098
23-02-2023	4.679.766	0,75%	1,075	1,068	1,09	1,078
22-02-2023	5.958.969	-0,56%	1,071	1,049	1,078	1,07
21-02-2023	7.304.329	0,47%	1,095	1,066	1,10	1,076
20-02-2023	5.633.517	0,47%	1,06	1,06	1,084	1,071
17-02-2023	11.692.791	-1,57%	1,092	1,056	1,105	1,066
16-02-2023	38.821.863	-10,05%	1,16	1,021	1,16	1,083
15-02-2023	4.638.900	0,17%	1,20	1,189	1,219	1,204
14-02-2023	2.768.588	-1,56%	1,221	1,201	1,223	1,202
13-02-2023	3.157.037	0,91%	1,21	1,196	1,226	1,221
10-02-2023	4.006.089	-1,79%	1,225	1,205	1,23	1,21
09-02-2023	4.532.168	0,65%	1,229	1,212	1,239	1,232
08-02-2023	3.905.599	-1,45%	1,244	1,222	1,251	1,224
07-02-2023	2.643.913	0,00%	1,236	1,234	1,251	1,242
06-02-2023	3.925.216	-0,80%	1,249	1,219	1,249	1,242
03-02-2023	3.128.379	1,29%	1,235	1,224	1,257	1,252
02-02-2023	5.379.586	-0,08%	1,259	1,236	1,264	1,236
01-02-2023	4.490.622	-2,60%	1,271	1,237	1,289	1,237
31-01-2023	6.013.198	0,71%	1,257	1,24	1,274	1,27
30-01-2023	5.136.696	-3,74%	1,31	1,261	1,31	1,261
27-01-2023	5.421.750	2,34%	1,281	1,274	1,311	1,31
26-01-2023	4.540.822	-0,08%	1,284	1,272	1,29	1,28
25-01-2023	7.694.860	2,73%	1,25	1,235	1,287	1,281
24-01-2023	10.760.570	-4,37%	1,295	1,246	1,305	1,247
23-01-2023	6.818.601	-1,44%	1,33	1,301	1,348	1,304
20-01-2023	5.976.441	-0,68%	1,33	1,314	1,346	1,323
19-01-2023	6.616.434	-0,97%	1,33	1,324	1,362	1,332
18-01-2023	17.999.123	-2,32%	1,386	1,322	1,393	1,345
17-01-2023	24.912.488	4,95%	1,31	1,291	1,419	1,377
16-01-2023	24.971.502	7,37%	1,245	1,243	1,32	1,312
13-01-2023	11.475.117	3,56%	1,19	1,17	1,224	1,222
12-01-2023	16.589.997	3,33%	1,16	1,159	1,234	1,18
11-01-2023	3.983.195	-0,95%	1,152	1,138	1,16	1,142
10-01-2023	7.024.240	1,23%	1,136	1,128	1,171	1,153
09-01-2023	4.352.441	0,98%	1,135	1,135	1,156	1,139
06-01-2023	3.407.977	-0,44%	1,137	1,123	1,147	1,128
05-01-2023	2.880.447	-0,44%	1,137	1,131	1,152	1,133
04-01-2023	5.605.103	-2,15%	1,17	1,135	1,17	1,138
03-01-2023	10.331.497	1,40%	1,15	1,15	1,197	1,163
02-01-2023	6.844.243	5,81%	1,095	1,093	1,148	1,147
30-12-2022	3.444.457	-1,46%	1,096	1,084	1,107	1,084