Pharming Group NV (PHARM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
16/05/2024	2.474.995	0,06%	0,848	0,843	0,855	0,8505
15/05/2024	6.708.908	-2,07%	0,8645	0,85	0,872	0,85
14/05/2024	7.147.081	-0,91%	0,876	0,8615	0,879	0,868
13/05/2024	4.600.408	-0,68%	0,881	0,872	0,881	0,876
10/05/2024	6.382.235	1,03%	0,876	0,869	0,893	0,882
09/05/2024	5.197.921	-0,68%	0,88	0,8695	0,886	0,873
08/05/2024	13.549.553	-1,79%	0,90	0,865	0,905	0,879
07/05/2024	6.497.833	-0,56%	0,90	0,895	0,906	0,895
06/05/2024	4.498.156	0,17%	0,90	0,8955	0,904	0,90
03/05/2024	4.659.264	0,06%	0,90	0,898	0,914	0,8985
02/05/2024	2.763.190	2,45%	0,88	0,879	0,898	0,898
01/05/2024	0	-3,15%	0,907	0,875	0,9095	0,8765
30/04/2024	3.882.227	-3,15%	0,907	0,875	0,9095	0,8765
29/04/2024	4.531.435	0,56%	0,911	0,894	0,912	0,905
26/04/2024	3.641.122	2,16%	0,888	0,8825	0,903	0,90
25/04/2024	4.203.859	-2,60%	0,91	0,875	0,91	0,881
24/04/2024	6.519.524	-0,39%	0,9155	0,8925	0,9165	0,9045
23/04/2024	4.300.077	0,89%	0,91	0,905	0,923	0,908
22/04/2024	6.570.354	2,16%	0,8805	0,8805	0,914	0,90
19/04/2024	8.926.686	1,50%	0,879	0,869	0,889	0,881
18/04/2024	37.599.271	-9,63%	0,9565	0,861	0,9565	0,868
17/04/2024	2.891.437	-0,10%	0,96	0,953	0,967	0,9605
16/04/2024	6.325.596	-2,63%	0,975	0,9515	0,979	0,9615
15/04/2024	5.323.102	-2,23%	1,01	0,9875	1,014	0,9875
12/04/2024	7.289.511	1,20%	1,003	1,003	1,027	1,01
11/04/2024	3.933.487	0,05%	0,998	0,99	1,007	0,998
10/04/2024	4.564.372	1,22%	0,992	0,985	1,001	0,9975
09/04/2024	3.470.452	0,15%	0,984	0,979	0,995	0,9855
08/04/2024	6.204.128	-1,50%	0,998	0,984	1,00	0,984
05/04/2024	6.010.282	-1,19%	1,00	0,997	1,007	0,999
04/04/2024	4.626.121	0,10%	1,009	1,003	1,019	1,011
03/04/2024	3.480.989	0,40%	1,005	1,00	1,014	1,01
02/04/2024	8.693.826	-1,28%	1,02	1,001	1,02	1,006
01/04/2024	0	0,99%	1,01	1,002	1,027	1,019
28/03/2024	5.288.758	0,99%	1,01	1,002	1,027	1,019
27/03/2024	7.513.826	-0,30%	1,02	0,996	1,034	1,009
26/03/2024	6.155.152	-1,84%	1,03	1,012	1,033	1,012
25/03/2024	3.303.648	-1,06%	1,045	1,031	1,05	1,031
22/03/2024	8.267.003	-0,57%	1,048	1,036	1,066	1,042
21/03/2024	7.711.473	1,55%	1,039	1,032	1,049	1,048
20/03/2024	2.834.607	-0,77%	1,042	1,027	1,042	1,032
19/03/2024	4.844.969	0,97%	1,026	1,01	1,044	1,04
18/03/2024	14.581.934	-1,91%	1,05	0,99	1,076	1,03
15/03/2024	13.796.935	3,86%	1,018	1,009	1,062	1,05
14/03/2024	29.934.269	-5,51%	1,07	0,9315	1,079	1,011
13/03/2024	6.589.185	-0,65%	1,087	1,065	1,092	1,07
12/03/2024	7.355.818	0,75%	1,078	1,071	1,094	1,077
11/03/2024	3.269.974	0,94%	1,059	1,05	1,073	1,069
08/03/2024	4.072.019	0,67%	1,057	1,042	1,063	1,059
07/03/2024	3.823.421	2,24%	1,023	1,023	1,056	1,052
06/03/2024	4.303.939	2,49%	1,009	1,002	1,034	1,029
05/03/2024	6.545.351	-2,62%	1,026	1,004	1,03	1,004
04/03/2024	3.660.307	-0,67%	1,042	1,022	1,045	1,031
01/03/2024	5.441.630	0,78%	1,03	1,014	1,038	1,038
29/02/2024	4.778.089	-1,44%	1,045	1,03	1,048	1,03
28/02/2024	5.059.208	0,00%	1,046	1,039	1,062	1,045
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