Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Pharma Mar, S.A. logosu
PHM.MC
Pharma Mar, S.A.
16:12:06
69.15 €
0.0000 (%0.00)
Önceki Kapanış: 69.35
Düşük₺68.7
Yüksek₺69.7
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

PHM.MC: Pharma Mar, S.A. Arşiv

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 44,6376
KAPANIŞ 44,7537

En Düşük

DÜŞÜK 26,16

En Yüksek

YÜKSEK 86,4
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202441,8242,6241,342,22
03.01.202442,1442,841,942,2
04.01.202442,0642,541,542,34
05.01.202441,942,044141,84
08.01.202441,7242,641,4842,42
09.01.202442,4242,7441,5242,18
10.01.202442,5242,5241,4641,46
11.01.202441,741,9639,740
12.01.202440,2840,6839,9440
15.01.202440,0240,0638,8839,82
16.01.202439,784039,1439,38
17.01.20243939,1438,1838,36
18.01.202438,0238,4637,838,02
19.01.202437,8638,7837,8638,24
22.01.202438,7839,138,138,42
23.01.202438,6640,238,6639,82
24.01.202440,124240,0241,9
25.01.20244242,341,1241,2
26.01.202441,541,7440,4440,54
29.01.202440,4441,2839,9441,1
30.01.202441,341,4839,8240,08
31.01.202439,5239,7238,438,76
01.02.202438,5838,5837,4237,54
02.02.202437,6438,136,7636,76
05.02.202436,7837,236,5237,08
06.02.202437,223837,137,42
07.02.202437,5837,836,6836,68
08.02.202436,6437,0635,6836,28
09.02.202435,536,0835,235,7
12.02.202435,6436,2635,1435,64
13.02.202435,535,934,835,04
14.02.202434,8235,3834,6834,96
15.02.202434,9835,1434,6234,9
16.02.202435,2235,334,0234,06
19.02.202433,9833,983333,62
20.02.202433,733,9232,9433,44
21.02.202433,633,632,8233,16
22.02.202433,433,7232,8632,94
23.02.202433,0833,0832,0232,36
26.02.202432,3432,9232,232,8
27.02.202432,8633,832,4633,6
28.02.20243434,0231,5431,64
29.02.202431,5831,7830,3230,4
01.03.202430,3430,9830,2230,66
04.03.202430,931,1229,6429,84
05.03.202429,9430,429,4229,84
06.03.202430,3630,3629,4829,8
07.03.202429,630,829,3430,34
08.03.202430,3431,0229,930,34
11.03.202430,8431,0830,4230,62
12.03.202430,9631,0830,130,36
13.03.202430,9630,9629,529,8
14.03.202429,629,929,1829,2
15.03.202429,1629,4428,328,56
18.03.202428,5628,9228,3828,68
19.03.202428,429,2428,428,94
20.03.20242929,1828,6828,74
21.03.202429,329,328,628,82
22.03.202428,62928,128,48
25.03.202428,628,627,8428,04
26.03.202428,0428,2627,728,14
27.03.202428,2228,6827,8628,56
28.03.202428,6829,0427,9628,74
02.04.202428,528,827,827,86
03.04.20242828,4427,7828,16
04.04.20242828,522828,34
05.04.20242828,427,927,96
08.04.202427,9228,3427,7428
09.04.202428,0428,8627,928,46
10.04.202428,528,8427,7427,8
11.04.202427,828,1427,4627,68
12.04.202427,7828,5227,6427,72
15.04.202427,6627,6627,127,1
16.04.202426,826,9226,1826,54
17.04.202426,4626,6626,226,52
18.04.202426,626,726,2426,62
19.04.202426,4826,4826,1626,24
22.04.202426,5826,9826,5226,52
23.04.202426,727,7826,727,6
24.04.202427,9229,527,628,42
25.04.202428,629,3227,9828,82
26.04.202429,2629,2628,4628,96
29.04.202429,129,8228,729,82
30.04.202429,9830,6829,8830,44
02.05.202430,930,9230,230,92
03.05.202431,231,6630,9231,14
06.05.202431,1431,8631,131,6
07.05.202431,8231,8231,131,56
08.05.202431,631,9431,3831,78
09.05.202431,6232,2231,632,22
10.05.202432,333,4432,333,3
13.05.202433,7834,333,2234,12
14.05.202434,1634,433,434,06
15.05.202434,235,8834,235,84
16.05.202436,136,535,6836,24
17.05.20243636,7835,9636,72
20.05.202436,9637,6434,835,94
21.05.202435,7236,3634,836,02
22.05.202435,7636,7435,5636,64
23.05.202436,737,0236,136,12
24.05.202436,0236,6835,5236,02
27.05.202435,8437,2635,8437,24
28.05.202437,2838,1236,9836,98
29.05.202436,9837,0635,8835,88
30.05.202435,6837,4635,537,24
31.05.202437,1837,636,537,4
03.06.202437,738,1237,0237,84
04.06.202437,7838,9437,7838,08
05.06.20243838,8637,738,54
06.06.202438,839,0437,7238,12
07.06.20243838,4437,638
10.06.20243838,2837,5637,68
11.06.20243838,4437,6837,86
12.06.20243737,3836,136,8
13.06.202436,8236,934,8634,86
14.06.202435,0435,4834,635,02
17.06.202435,2635,534,3234,48
18.06.20243434,4632,833,72
19.06.202433,5233,8433,0233,7
20.06.202433,734,5833,3634,3
21.06.202434,6234,6233,6433,66
24.06.202433,534,633,234,46
25.06.202434,434,433,733,96
26.06.202434,3834,3833,3433,64
27.06.202433,7633,8432,3632,7
28.06.202432,6432,831,8231,82
01.07.202432,1432,832,1232,4
02.07.202432,5632,5831,8432,2
03.07.202432,1632,6832,132,58
04.07.202432,7433,232,6832,9
05.07.202433,3833,9233,1433,38
08.07.202433,3835,3433,3834,74
09.07.202435,6838,435,1637,9
10.07.202437,2638,837,2638,44
11.07.202438,8438,9837,738,88
12.07.20243940,6438,9640,06
15.07.202440,140,5838,338,36
16.07.202438,6838,8637,938,44
17.07.202438,439,223838,74
18.07.202438,539,7838,539,34
19.07.202439,4839,5838,5839,04
22.07.202438,840,3438,839,7
23.07.20244040,239,239,64
24.07.202439,240,7839,240,36
25.07.202440,14139,8240,86
26.07.202440,984140,3440,56
29.07.202440,344139,139,14
30.07.202439,54038,6439,48
31.07.20243939,2637,338,86
01.08.202439,340,7239,0839,54
02.08.202439,339,338,1638,34
05.08.202437,4637,4635,9436,34
06.08.202436,8237,8636,5236,88
07.08.202437,2638,136,0636,18
08.08.2024363635,0635,24
09.08.202435,4636,3235,4435,9
12.08.202435,936,3435,3635,74
13.08.202435,5636,1635,435,78
14.08.202435,736,1635,3635,68
15.08.202435,3636,5635,3636,56
16.08.202436,9637,2236,0636,78
19.08.202436,6237,8436,6237,84
20.08.202437,8438,6637,438,4
21.08.202438,339,2638,339,24
22.08.202439,239,5638,9439,14
23.08.20243939,738,639,62
26.08.202439,341,539,240,88
27.08.20244141,5840,440,82
28.08.202440,8641,1640,1640,2
29.08.202440,3840,8839,740,58
30.08.202440,744140,4440,8
02.09.202440,641,840,241,64
03.09.202441,841,9240,5240,64
04.09.202439,741,6638,541,2
05.09.202441,324241,0241,36
06.09.202441,541,540,5840,76
09.09.202441,0241,640,8441,46
10.09.202441,3842,5641,3841,8
11.09.202442,342,441,6242,18
12.09.202442,4842,7841,5641,86
13.09.202442,1242,74242,48
16.09.202442,5242,6641,6642
17.09.202441,9242,9841,8242,84
18.09.202442,5845,4442,5845,26
19.09.202446,247,9445,6247,52
20.09.202448,3448,947,547,62
23.09.202448,0848,647,0247,06
24.09.202447,2247,4845,5646,56
25.09.202446,2847,5446,2847,04
26.09.20244748,684748,3
27.09.202448,4649,3648,0249,1
30.09.202449,4849,9448,8849,7
01.10.202449,9249,9247,1247,3
02.10.202446,2647,8245,9846,6
03.10.202446,8647,1846,0846,98
04.10.202446,7247,246,4446,98
07.10.202447,0247,145,7246,6
08.10.202446,3647,5846,3647,58
09.10.202448,550,4547,8248
10.10.20244848,0646,5847,14
11.10.202447,549,4647,548,84
14.10.202448,949,948,8249,74
15.10.20245066,9549,6866
16.10.202464,9570,2562,268,2
17.10.202468,269,366,2568,75
18.10.202469,0571,568,2569,1
21.10.202468,970,8567,169,8
22.10.202469,872,6568,672,05
23.10.202471,373,770,772,65
24.10.202473,2574,457272,8
25.10.202472,174,572,174,35
28.10.202473,975,4573,2574,65
29.10.202474,975,3574,275,1
30.10.20247577,372,175
31.10.202474,95756970,55
01.11.202471,0573,969,273,9
04.11.202473,975,3573,474,2
05.11.202474,1575,9574,1575,05
06.11.202475,8576,474,0574,3
07.11.202474,2576,274,2575,8
08.11.202476,277,476,0577,25
11.11.202477,583,777,580,75
12.11.202480,481,4578,5579,85
13.11.202479,380,778,578,85
14.11.202478,4579,3574,175,75
15.11.202474,3575,9573,474,55
18.11.202474,875,172,373,45
19.11.202473,4574,971,6574,55
20.11.202476,176,7573,2574,55
21.11.202474,3574,872,673,1
22.11.202473,374,1572,373,5
25.11.20247476,473,575,6
26.11.202475,875,874,375,5
27.11.202475,657874,177
28.11.202477,47976,7577,55
29.11.202477,757977,578,1
02.12.202478,458077,8580
03.12.20248086,479,8581,65
04.12.2024838372,873,45
05.12.202474,475,457274,8
06.12.202474,978,574,978
09.12.202478,6580,178,2579
10.12.202478,5580,3578,378,85
11.12.202478,378,8574,775,2
12.12.202473,7579,473,7578,6
13.12.202479,579,7577,678,3
16.12.202478,0578,976,778,9
17.12.202479,4579,876,376,5
18.12.202476,1577,474,776,95
19.12.202476,758173,880,75
20.12.202480,3580,676,778,5
23.12.202477,879,8577,579,65
24.12.202479,980,87979,9
27.12.202479,481,257979,85
30.12.202479,280,0576,176,9
31.12.202476,3579,87679,8