25 de Junio, 15:28 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

PHARMA MAR (PHM)PHARMA MAR (PHM)

-0,02-1,32 %
1,65

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
22/06/2018 1,642 1,670 1,52 1,670 1,638 426.844
21/06/2018 1,660 1,645 -0,90 1,660 1,621 426.002
20/06/2018 1,673 1,660 0,61 1,678 1,647 369.372
19/06/2018 1,605 1,650 1,73 1,669 1,584 625.699
18/06/2018 1,652 1,622 -2,23 1,675 1,611 303.421
15/06/2018 1,687 1,659 -0,42 1,687 1,649 454.199
14/06/2018 1,615 1,666 2,27 1,666 1,610 400.304
13/06/2018 1,700 1,629 -3,44 1,700 1,620 575.164
12/06/2018 1,710 1,687 1,63 1,776 1,654 1.578.492
11/06/2018 1,500 1,660 10,67 1,670 1,500 1.136.670
08/06/2018 1,510 1,500 -0,07 1,510 1,482 211.621
07/06/2018 1,523 1,501 -1,44 1,530 1,491 313.783
06/06/2018 1,469 1,523 2,35 1,523 1,461 364.949
05/06/2018 1,521 1,488 -0,53 1,521 1,456 441.601
04/06/2018 1,493 1,496 1,91 1,526 1,485 570.056
01/06/2018 1,437 1,468 2,09 1,469 1,428 422.969
31/05/2018 1,464 1,438 -1,57 1,490 1,413 759.045
30/05/2018 1,431 1,461 2,45 1,485 1,400 743.771
29/05/2018 1,500 1,426 -6,80 1,500 1,410 1.843.081
28/05/2018 1,620 1,530 -5,50 1,620 1,509 767.731
25/05/2018 1,630 1,619 -0,67 1,633 1,600 526.828
24/05/2018 1,625 1,630 0,43 1,630 1,606 498.371
23/05/2018 1,610 1,623 0,06 1,623 1,602 387.335
22/05/2018 1,611 1,622 0,75 1,628 1,601 222.187
21/05/2018 1,637 1,610 -1,29 1,637 1,610 316.369
18/05/2018 1,641 1,631 -0,24 1,645 1,620 343.029
17/05/2018 1,633 1,635 -0,30 1,650 1,630 253.737
16/05/2018 1,665 1,640 -1,50 1,679 1,640 266.853
15/05/2018 1,665 1,665 -0,89 1,685 1,665 205.044
14/05/2018 1,679 1,680 0,72 1,699 1,666 306.852
11/05/2018 1,684 1,668 0,60 1,684 1,653 307.623
10/05/2018 1,669 1,658 -0,90 1,684 1,654 270.979
09/05/2018 1,670 1,673 0,60 1,687 1,665 347.854
08/05/2018 1,668 1,663 0,12 1,675 1,650 259.373
07/05/2018 1,638 1,661 2,53 1,668 1,622 807.705
04/05/2018 1,636 1,620 -1,40 1,648 1,620 408.174
03/05/2018 1,637 1,643 0,31 1,650 1,626 370.652
02/05/2018 1,630 1,638 0,99 1,638 1,621 321.002
30/04/2018 1,610 1,622 -1,99 1,648 1,610 707.063
27/04/2018 1,665 1,655 0,00 1,688 1,653 432.939
26/04/2018 1,639 1,655 1,29 1,662 1,625 227.091
25/04/2018 1,624 1,634 -0,67 1,645 1,620 351.923
24/04/2018 1,681 1,645 -2,49 1,700 1,635 448.817
23/04/2018 1,722 1,687 0,12 1,722 1,680 338.769
20/04/2018 1,717 1,685 -1,75 1,717 1,685 421.836
19/04/2018 1,705 1,715 1,78 1,717 1,686 247.217
18/04/2018 1,685 1,685 0,06 1,703 1,682 386.104
17/04/2018 1,688 1,684 -0,24 1,712 1,657 418.814
16/04/2018 1,752 1,688 -2,14 1,756 1,685 561.731
13/04/2018 1,721 1,725 0,17 1,741 1,709 313.811
12/04/2018 1,701 1,722 0,94 1,730 1,671 445.716
11/04/2018 1,721 1,706 -0,87 1,760 1,696 476.391
10/04/2018 1,790 1,721 -2,77 1,790 1,690 934.866
09/04/2018 1,669 1,770 7,27 1,790 1,666 1.925.894
06/04/2018 1,615 1,650 1,54 1,670 1,610 414.599
05/04/2018 1,621 1,625 0,93 1,637 1,610 537.325
04/04/2018 1,630 1,610 -2,07 1,639 1,600 566.223
03/04/2018 1,674 1,644 -0,24 1,675 1,620 487.159
29/03/2018 1,620 1,648 2,17 1,649 1,610 367.200
28/03/2018 1,650 1,613 -1,71 1,650 1,591 454.220
27/03/2018 1,654 1,641 1,93 1,660 1,590 576.872
26/03/2018 1,682 1,610 -0,80 1,682 1,607 450.412
23/03/2018 1,600 1,623 0,06 1,625 1,580 707.387
22/03/2018 1,628 1,622 -2,29 1,650 1,620 552.232
21/03/2018 1,655 1,660 0,48 1,670 1,650 372.135
20/03/2018 1,690 1,652 -2,19 1,691 1,651 477.101
19/03/2018 1,676 1,689 0,54 1,696 1,646 711.328
16/03/2018 1,701 1,680 -1,64 1,719 1,671 481.094
15/03/2018 1,722 1,708 -1,16 1,743 1,662 877.104
14/03/2018 1,738 1,728 -1,26 1,764 1,720 333.354
13/03/2018 1,770 1,750 -1,02 1,785 1,750 587.310
12/03/2018 1,831 1,768 -2,32 1,832 1,752 684.494
09/03/2018 1,780 1,810 0,44 1,882 1,770 1.341.121
08/03/2018 1,695 1,802 6,31 1,829 1,695 1.431.055
07/03/2018 1,680 1,695 0,77 1,699 1,672 502.867
06/03/2018 1,698 1,682 0,12 1,700 1,677 407.410
05/03/2018 1,662 1,680 1,33 1,690 1,640 506.865
02/03/2018 1,667 1,658 -2,64 1,698 1,658 457.790
01/03/2018 1,690 1,703 -0,47 1,729 1,663 682.370
28/02/2018 1,720 1,711 -0,81 1,740 1,705 501.438
27/02/2018 1,713 1,725 -0,12 1,730 1,711 394.862
26/02/2018 1,718 1,727 1,47 1,728 1,701 465.791
23/02/2018 1,706 1,702 0,35 1,712 1,659 504.994
22/02/2018 1,718 1,696 -0,18 1,718 1,674 397.415
21/02/2018 1,690 1,699 0,12 1,723 1,674 366.502
20/02/2018 1,723 1,697 -0,29 1,728 1,683 382.260
19/02/2018 1,727 1,702 -1,05 1,750 1,702 689.256
16/02/2018 1,754 1,720 0,41 1,754 1,710 926.539
15/02/2018 1,643 1,713 5,09 1,755 1,643 1.286.406
14/02/2018 1,654 1,630 0,37 1,674 1,630 921.200
13/02/2018 1,650 1,624 -1,58 1,665 1,611 864.783
12/02/2018 1,649 1,650 1,10 1,670 1,640 561.160
09/02/2018 1,649 1,632 -0,85 1,664 1,610 607.926
08/02/2018 1,680 1,646 -0,18 1,680 1,630 562.634
07/02/2018 1,615 1,649 3,06 1,672 1,612 1.402.770
06/02/2018 1,600 1,600 -3,03 1,632 1,567 1.382.161
05/02/2018 1,710 1,650 -3,73 1,713 1,636 1.625.404
02/02/2018 1,748 1,714 -1,32 1,771 1,701 788.412
01/02/2018 1,740 1,737 0,52 1,778 1,725 1.136.495
31/01/2018 1,821 1,728 -2,65 1,821 1,715 1.799.094
30/01/2018 1,820 1,775 -3,11 1,826 1,760 1.048.128
29/01/2018 1,840 1,832 0,66 1,840 1,800 939.640
26/01/2018 1,810 1,820 0,39 1,840 1,780 1.261.618
25/01/2018 1,872 1,813 -2,94 1,881 1,800 1.922.570
24/01/2018 1,892 1,868 -0,05 1,902 1,852 2.120.738
23/01/2018 1,900 1,869 2,86 1,915 1,854 4.218.462
22/01/2018 1,800 1,817 6,88 1,880 1,731 7.911.878
19/01/2018 1,570 1,700 -34,06 1,788 1,451 19.932.602
18/01/2018 2,668 2,578 -2,35 2,670 2,572 1.006.503
17/01/2018 2,690 2,640 -3,01 2,712 2,636 958.340
16/01/2018 2,730 2,722 -0,07 2,762 2,690 890.141
15/01/2018 2,710 2,724 2,18 2,730 2,672 1.036.258
12/01/2018 2,670 2,666 1,06 2,688 2,620 658.422
11/01/2018 2,728 2,638 -2,15 2,728 2,560 1.077.408
10/01/2018 2,700 2,696 0,07 2,734 2,672 978.679
09/01/2018 2,690 2,694 0,60 2,718 2,676 947.782
08/01/2018 2,620 2,678 1,90 2,680 2,620 777.727
05/01/2018 2,640 2,628 -0,08 2,678 2,628 665.718
04/01/2018 2,610 2,630 1,15 2,660 2,604 871.378
03/01/2018 2,602 2,600 1,17 2,690 2,600 1.538.807
02/01/2018 2,515 2,570 3,63 2,580 2,500 872.729
29/12/2017 2,550 2,480 -3,88 2,580 2,465 1.080.021
28/12/2017 2,610 2,580 -0,58 2,630 2,535 1.022.434
27/12/2017 2,520 2,595 4,22 2,600 2,495 1.634.450
22/12/2017 2,400 2,490 1,63 2,495 2,395 720.047
21/12/2017 2,360 2,450 2,08 2,450 2,360 715.408
20/12/2017 2,415 2,400 0,21 2,420 2,380 377.630
19/12/2017 2,350 2,395 1,91 2,420 2,325 484.147
18/12/2017 2,310 2,350 0,21 2,370 2,290 589.755
15/12/2017 2,420 2,345 -3,10 2,460 2,220 2.051.235
14/12/2017 2,455 2,420 -2,02 2,510 2,420 922.920
13/12/2017 2,480 2,470 0,00 2,510 2,415 692.764
12/12/2017 2,560 2,470 -3,52 2,580 2,450 1.885.532
11/12/2017 2,390 2,560 11,30 2,770 2,385 4.957.621
08/12/2017 2,300 2,300 -0,86 2,360 2,300 387.954
07/12/2017 2,315 2,320 0,87 2,355 2,295 360.194
06/12/2017 2,360 2,300 -3,16 2,370 2,300 517.520
05/12/2017 2,360 2,375 -0,63 2,385 2,355 319.620
04/12/2017 2,390 2,390 0,42 2,420 2,365 367.059
01/12/2017 2,390 2,380 -0,63 2,395 2,350 335.335
30/11/2017 2,355 2,395 1,27 2,425 2,350 544.482
29/11/2017 2,355 2,365 0,21 2,390 2,355 368.521
28/11/2017 2,345 2,360 0,64 2,395 2,345 322.112
27/11/2017 2,440 2,345 -3,30 2,440 2,345 667.428
24/11/2017 2,400 2,425 0,62 2,450 2,400 163.719
23/11/2017 2,380 2,410 0,84 2,425 2,380 408.584
22/11/2017 2,360 2,390 -0,42 2,420 2,360 331.906
21/11/2017 2,445 2,400 -1,64 2,450 2,370 367.235
20/11/2017 2,425 2,440 0,00 2,485 2,420 642.619
17/11/2017 2,445 2,440 0,83 2,445 2,400 509.867
16/11/2017 2,320 2,420 4,54 2,430 2,305 948.115
15/11/2017 2,335 2,315 1,76 2,380 2,300 961.013
14/11/2017 2,385 2,275 -4,61 2,420 2,260 1.172.456
13/11/2017 2,380 2,385 3,70 2,440 2,320 2.087.953
10/11/2017 2,245 2,300 5,75 2,370 2,035 5.305.531
09/11/2017 2,650 2,175 -32,97 2,660 2,165 12.296.321
08/11/2017 3,300 3,245 -1,82 3,320 3,240 267.062
07/11/2017 3,360 3,305 -1,05 3,380 3,215 808.717
06/11/2017 3,160 3,340 5,70 3,350 3,150 693.391
03/11/2017 3,305 3,160 -2,47 3,305 3,105 796.387
02/11/2017 3,320 3,240 -1,82 3,355 3,200 621.948
01/11/2017 3,380 3,300 0,61 3,400 3,285 719.750
31/10/2017 3,045 3,280 8,07 3,290 3,045 1.221.584
30/10/2017 3,000 3,035 3,06 3,035 2,985 483.918
27/10/2017 3,000 2,945 -1,83 3,035 2,940 516.214
26/10/2017 2,990 3,000 0,00 3,120 2,940 1.292.613
25/10/2017 3,070 3,000 -3,07 3,115 3,000 666.467
24/10/2017 3,050 3,095 1,48 3,115 3,050 305.134
23/10/2017 3,075 3,050 -1,45 3,115 3,050 293.149
20/10/2017 3,095 3,095 0,81 3,125 3,050 384.598
19/10/2017 3,175 3,070 -3,31 3,200 3,035 841.643
18/10/2017 3,150 3,175 0,79 3,210 3,105 644.736
17/10/2017 3,060 3,150 2,61 3,150 3,040 636.052
16/10/2017 3,065 3,070 2,33 3,090 3,035 389.793
13/10/2017 3,145 3,000 -4,46 3,145 2,990 976.231
12/10/2017 3,145 3,140 0,64 3,150 3,120 202.741
11/10/2017 3,150 3,120 2,63 3,150 3,060 618.679
10/10/2017 3,180 3,040 -4,40 3,180 3,035 678.225
09/10/2017 3,070 3,180 2,58 3,235 3,070 738.984
06/10/2017 3,130 3,100 -1,12 3,160 3,060 559.708
05/10/2017 2,970 3,135 3,29 3,195 2,940 1.062.973
04/10/2017 3,165 3,035 -5,01 3,170 2,980 1.179.639
03/10/2017 3,150 3,195 0,47 3,245 3,150 418.993
02/10/2017 3,210 3,180 -3,34 3,255 3,100 769.086
29/09/2017 3,260 3,290 0,00 3,370 3,250 408.630
28/09/2017 3,380 3,290 -2,08 3,400 3,270 546.848
27/09/2017 3,350 3,360 -0,30 3,400 3,325 478.992
26/09/2017 3,490 3,370 -3,16 3,490 3,360 499.861
25/09/2017 3,495 3,480 0,58 3,500 3,470 322.410
22/09/2017 3,455 3,460 0,44 3,480 3,410 232.970
21/09/2017 3,385 3,445 0,58 3,490 3,385 428.955
20/09/2017 3,500 3,425 -2,42 3,555 3,380 785.867
19/09/2017 3,590 3,510 -1,96 3,595 3,460 539.204
18/09/2017 3,595 3,580 0,56 3,620 3,565 280.881
15/09/2017 3,620 3,560 -1,79 3,650 3,515 928.177
14/09/2017 3,700 3,625 -2,03 3,720 3,610 392.646
13/09/2017 3,650 3,700 1,09 3,745 3,640 431.168
12/09/2017 3,705 3,660 -1,21 3,750 3,660 452.522
11/09/2017 3,715 3,705 -0,13 3,830 3,705 484.305
08/09/2017 3,700 3,710 -0,54 3,760 3,685 204.362
07/09/2017 3,755 3,730 -0,27 3,775 3,700 271.463
06/09/2017 3,795 3,740 -1,32 3,800 3,740 200.660
05/09/2017 3,820 3,790 -1,30 3,860 3,790 193.887
04/09/2017 3,800 3,840 0,13 3,865 3,755 392.045
01/09/2017 3,790 3,835 0,92 3,865 3,780 432.334
31/08/2017 3,740 3,800 1,47 3,930 3,720 719.942
30/08/2017 3,740 3,745 0,40 3,770 3,670 317.335
29/08/2017 3,670 3,730 -0,53 3,760 3,640 349.198
28/08/2017 3,710 3,750 1,35 3,765 3,640 231.791
25/08/2017 3,685 3,700 0,54 3,725 3,685 88.859
24/08/2017 3,680 3,680 -1,47 3,730 3,680 242.174
23/08/2017 3,720 3,735 0,67 3,745 3,670 203.899
22/08/2017 3,705 3,710 -0,27 3,760 3,700 177.416
21/08/2017 3,740 3,720 -0,53 3,790 3,650 292.677
18/08/2017 3,750 3,740 -1,06 3,775 3,690 438.815
17/08/2017 3,860 3,780 -1,82 3,865 3,755 252.096
16/08/2017 3,740 3,850 4,19 3,855 3,730 363.629
15/08/2017 3,750 3,695 -0,67 3,770 3,690 221.379
14/08/2017 3,620 3,720 3,77 3,730 3,620 614.497
11/08/2017 3,770 3,585 -5,41 3,780 3,575 1.129.572
10/08/2017 3,815 3,790 -1,56 3,865 3,780 445.202
09/08/2017 3,895 3,850 -1,66 3,895 3,820 362.696
08/08/2017 3,900 3,915 0,38 3,925 3,895 288.479
07/08/2017 3,890 3,900 0,78 3,915 3,830 437.823
04/08/2017 3,750 3,870 3,20 3,870 3,745 395.373
03/08/2017 3,820 3,750 -1,32 3,840 3,750 432.269
02/08/2017 3,830 3,800 -0,52 3,845 3,800 351.355
01/08/2017 3,830 3,820 -0,78 3,850 3,820 340.136
31/07/2017 3,930 3,850 0,39 3,930 3,815 330.538
28/07/2017 3,860 3,835 -1,92 3,895 3,835 344.667
27/07/2017 3,930 3,910 -0,26 3,975 3,840 598.114
26/07/2017 3,980 3,920 -0,76 3,980 3,910 348.033
25/07/2017 3,900 3,950 1,80 3,985 3,900 601.420
24/07/2017 3,810 3,880 0,00 3,930 3,800 315.162
21/07/2017 3,885 3,880 -0,39 3,885 3,815 173.771
20/07/2017 3,910 3,895 0,13 3,930 3,855 265.634
19/07/2017 3,950 3,890 -1,02 3,950 3,870 180.160
18/07/2017 3,950 3,930 -0,25 3,950 3,850 355.309
17/07/2017 3,960 3,940 0,38 3,960 3,910 204.825
14/07/2017 3,925 3,925 -0,38 3,960 3,920 239.636
13/07/2017 3,950 3,940 -0,25 3,985 3,930 275.742
12/07/2017 3,875 3,950 0,89 3,990 3,875 482.468
11/07/2017 3,990 3,915 -2,00 3,990 3,900 479.723
10/07/2017 3,990 3,995 4,04 4,030 3,915 1.202.291
07/07/2017 3,750 3,840 1,99 3,840 3,730 1.072.727
06/07/2017 3,850 3,765 -2,46 3,850 3,750 561.653
05/07/2017 3,860 3,860 0,00 3,890 3,810 301.075
04/07/2017 3,890 3,860 -1,40 3,930 3,855 374.384
03/07/2017 3,890 3,915 -0,51 3,970 3,885 349.499
30/06/2017 3,905 3,935 0,38 3,990 3,785 661.746
29/06/2017 4,000 3,920 -1,38 4,005 3,900 535.529
28/06/2017 3,965 3,975 -0,75 3,995 3,875 437.029
27/06/2017 3,985 4,005 0,00 4,010 3,945 433.826
publicidad
publicidad