Actualizado 01:00 CEST Actualizar Actualizando...

Histórico de cotizaciones

FechaAperturaCierreDif.%MáximoMínimoVolumen
30/07/202175,86072,040-5,3875,86071,160255.156
29/07/202178,02076,140-1,5379,10075,920103.947
28/07/202174,00077,3204,2978,32073,940113.648
27/07/202174,80074,140-2,8375,40073,500114.252
26/07/202177,38076,300-2,4878,14075,38072.518
23/07/202177,90078,2400,9579,38076,90070.803
22/07/202175,20077,5001,4477,72075,20058.455
21/07/202174,20076,4002,2876,60074,20068.021
20/07/202176,34074,700-1,9276,40074,18049.303
19/07/202175,00076,1601,2576,88074,06080.955
16/07/202173,02075,2202,5975,62072,92068.443
15/07/202175,42073,320-3,1775,42072,700116.420
14/07/202175,52075,720-0,7977,04075,20080.330
13/07/202179,80076,320-3,3479,80075,60080.464
12/07/202178,72078,9600,3079,80078,48067.069
09/07/202178,52078,7200,2579,66077,26066.767
08/07/202177,14078,5201,0378,82077,00067.353
07/07/202177,70077,7200,0377,98076,28060.944
06/07/202175,70077,7001,9778,26075,44055.058
05/07/202176,40076,200-0,6576,86075,62046.903
02/07/202176,04076,7001,4378,40075,560106.689
01/07/202176,40075,620-0,3277,38073,320161.638
30/06/202181,06075,860-6,3281,36075,440134.094
29/06/202178,78080,9802,6181,50078,680136.809
28/06/202178,60078,9200,5479,74077,280103.970
25/06/202177,04078,5002,6779,32076,18083.185
24/06/202174,68076,4602,3377,34073,78062.915
23/06/202174,44074,7200,5475,40073,30061.272
22/06/202173,00074,3201,6174,62072,60059.882
21/06/202177,02073,140-5,4677,02073,080129.344
18/06/202176,60077,3600,9777,70074,500116.959
17/06/202176,58076,620-0,2376,80074,24077.198
16/06/202178,36076,800-1,7178,36075,58083.236
15/06/202177,50078,1400,8378,96076,88071.547
14/06/202178,14077,5000,2878,26076,82059.479
11/06/202176,78077,2800,6577,84075,94077.732
10/06/202175,34076,7801,9176,88075,14092.298
09/06/202173,00075,3402,9075,78072,96055.510
08/06/202173,20073,220-1,0574,32072,96049.110
07/06/202176,20074,000-2,2276,24072,50095.239
04/06/202174,34075,6802,5575,68072,82066.794
03/06/202173,20073,8000,7175,90073,20096.394
02/06/202174,32073,280-1,6474,80072,540126.487
01/06/202177,30074,500-3,1077,38073,800122.800
31/05/202176,54076,8800,4477,48076,18068.602
28/05/202176,50076,5400,0377,30074,720124.394
27/05/202179,24076,520-3,3879,64076,320170.505
26/05/202180,02079,200-0,8881,44079,20074.706
25/05/202180,50079,900-0,8781,40079,64066.843
24/05/202180,66080,600-0,3782,04080,56045.635
21/05/202183,32080,900-4,1583,84080,600132.482
20/05/202182,84084,4001,8184,42082,24070.836
19/05/202183,96082,900-2,0684,14081,40075.986
18/05/202183,60084,6401,2284,94082,10071.440
17/05/202184,04083,620-0,4084,60081,60096.357
14/05/202182,72083,9602,0283,96081,20064.607
13/05/202181,18082,3000,1783,00079,40089.574
12/05/202183,22082,160-1,5184,20081,20075.107
11/05/202182,40083,4201,4883,72078,780173.904
10/05/202185,74082,200-3,4885,88081,80099.298
07/05/202181,90085,1604,0185,86081,900127.452
06/05/202186,90081,880-5,9187,00080,660256.408
05/05/202188,50087,020-1,5889,38085,660203.344
04/05/202191,60088,420-3,4791,74088,340177.726
03/05/202195,00091,600-3,5896,16091,520115.317
30/04/2021100,30095,000-3,75100,35094,800155.905
29/04/202191,62098,7008,03101,35090,880280.940
28/04/202192,44091,360-0,9392,72090,74079.183
27/04/202191,98292,2200,0993,81091,50565.026
26/04/202192,69792,141-0,4993,94991,12785.330
23/04/202194,18792,598-1,1796,87092,240143.325
22/04/202194,68493,690-1,0194,68491,564100.989
21/04/202190,41294,6444,5294,78390,41294.399
20/04/202192,39990,551-1,8793,01590,13480.747
19/04/202194,60492,280-0,2894,60491,94288.487
16/04/202195,47992,538-1,2595,47991,80362.112
15/04/202193,90993,7100,3496,15493,17491.555
14/04/202193,33393,392-0,0694,38692,20064.368
13/04/202191,52593,4522,2294,54591,167132.230
12/04/202193,39291,425-2,3393,47290,650135.858
09/04/202196,67193,611-3,0797,08893,61199.562
08/04/202196,07596,5720,5297,16893,492158.198
07/04/202198,06296,075-2,7698,24196,055110.190
06/04/202197,06898,7971,8999,23495,677108.495
01/04/202198,75796,969-1,3699,70196,17473.920
31/03/202196,37398,3101,6498,95696,37382.918
30/03/202197,81496,721-0,5199,85096,22488.959
29/03/202198,41097,217-1,2698,80796,87064.273
26/03/202198,01298,4590,6699,95097,11867.226
25/03/202196,47297,8140,6699,15595,87688.395
24/03/202199,45397,168-2,7899,85095,479143.607
23/03/2021101,34199,950-1,57102,43498,95686.702
22/03/2021101,639101,539-0,29103,52699,20590.432
19/03/2021100,943101,8370,20103,03099,95093.918
18/03/2021103,228101,6390,10104,023101,14279.019
17/03/2021105,315101,539-3,58105,414100,74599.206
16/03/2021104,023105,3151,53106,507103,22884.687
15/03/2021102,831103,7251,66104,123102,23567.272
12/03/2021103,328102,036-0,77104,321101,34180.794
11/03/2021104,123102,8310,10105,613102,235101.533
10/03/2021104,917102,732-1,24105,017101,83787.142
09/03/2021100,347104,0233,66105,91198,559142.280
08/03/2021102,831100,347-0,39102,83197,963146.990
05/03/2021101,341100,745-1,65106,70699,751179.420
04/03/2021105,315102,434-2,74105,315100,446179.644
03/03/2021109,587105,315-2,93109,984104,421169.480
02/03/2021114,257108,494-4,96114,257108,494190.362
01/03/2021112,866114,1574,84116,144111,276192.153
26/02/2021112,369108,892-3,01113,064108,693144.015
25/02/2021108,693112,2703,57113,760107,600143.408
24/02/2021107,203108,3951,58110,481105,315108.367
23/02/2021109,885106,706-2,36110,084102,135220.999
22/02/2021113,064109,289-3,25113,959108,693139.015
19/02/2021108,693112,9653,08113,660108,693116.374
18/02/2021115,846109,587-5,00116,045108,693201.472
17/02/2021111,872115,3501,22118,23199,006595.914
16/02/2021115,548113,959-1,46116,343113,56189.812
15/02/2021114,257115,648-0,85116,939114,15780.710
12/02/2021117,237116,641-1,18118,131115,25077.842
11/02/2021114,654118,0322,86118,231114,455115.308
10/02/2021119,026114,753-3,27119,026113,561171.306
09/02/2021116,840118,6281,19119,224115,250141.720
08/02/2021115,051117,2372,79117,933114,257129.952
05/02/2021110,581114,0582,41114,257110,581153.248
04/02/2021112,866111,375-1,23113,263110,382104.154
03/02/2021109,686112,7662,71113,064107,799130.943
02/02/2021113,263109,786-2,39113,561109,388153.369
01/02/2021107,401112,4687,81113,263105,911312.558
29/01/2021101,440104,3211,35105,514101,341151.609
28/01/2021105,712102,930-3,72106,308101,837204.542
27/01/2021115,250106,9041,22115,946100,347628.906
26/01/2021103,328105,61321,14109,68696,373840.370
25/01/202187,43187,1831,4588,97186,438118.569
22/01/202186,14085,941-0,2987,18382,016173.990
21/01/202188,17686,189-2,0990,80985,444181.354
20/01/202187,43188,0271,2688,97186,48780.513
19/01/202187,68086,934-0,1187,68085,34595.710
18/01/202184,45187,0344,6687,77983,457142.542
15/01/202185,44483,159-2,5085,74281,619157.036
14/01/202184,10385,2951,5485,79283,010172.474
13/01/202178,98684,0037,5084,40178,092198.080
12/01/202180,57678,142-2,8481,12277,794146.218
11/01/202177,49680,4274,8680,62576,751166.778
08/01/202177,49676,701-0,1377,99375,608128.055
07/01/202176,00576,8001,4477,94375,211154.352
06/01/202178,09275,707-1,8078,09274,664151.950
05/01/202176,50277,0981,2479,88074,366283.684
04/01/202171,33676,1557,9676,30471,087195.958
31/12/202072,47870,541-2,7473,02569,448132.904
30/12/202072,47872,528-0,2774,06872,230123.035
29/12/202073,47272,727-0,9574,11872,32998.053
28/12/202071,63473,4222,3574,51571,336111.147
24/12/202072,13171,733-2,7673,42271,63460.276
23/12/202074,71473,770-0,3475,40972,876114.701
22/12/202076,60274,018-3,2577,39672,727147.148
21/12/202077,49676,502-1,9178,19174,316158.074
18/12/202076,90077,9932,5578,04276,353135.620
17/12/202076,20476,0551,0676,99974,764130.051
16/12/202073,77075,2601,8875,90672,131114.870
15/12/202074,76473,869-0,2076,70173,621244.896
14/12/202072,67774,0184,3474,26771,087179.047
11/12/202071,63470,9380,5673,07569,597161.717
10/12/202068,35570,5412,7572,32967,958212.351
09/12/202070,78968,653-2,6171,93268,306208.551
08/12/202067,75970,4911,5073,52267,064389.026
07/12/202074,91369,448-8,6975,01266,269693.050
04/12/202080,22876,055-5,2081,47075,707429.902
03/12/202075,50980,228-13,7384,45172,776939.348
02/12/202096,52292,995-3,9596,52291,505231.252
01/12/202097,21796,8200,7897,91395,479123.459
30/11/202096,52296,0750,7898,65894,634228.003
27/11/202095,97695,3300,9596,07592,747183.215
26/11/202091,40594,4363,8295,52890,660197.165
25/11/202088,42590,9582,9292,84688,425219.972
24/11/202090,80988,375-1,7191,70387,630216.602
23/11/202093,44289,915-2,9093,79089,716191.387
20/11/202092,59892,5980,7693,88991,455139.831
19/11/202090,41291,9020,5494,28790,412151.135
18/11/202092,39991,405-0,9296,12591,405214.765
17/11/202090,21392,2501,0397,81489,617320.031
16/11/2020101,34191,306-9,99102,03690,759522.805
13/11/202099,950101,4401,09103,32899,950214.102
12/11/202098,360100,3471,51107,30296,373482.090
11/11/202099,75198,857-5,42106,01096,969447.489
10/11/2020111,773104,520-9,00114,753102,732613.350
09/11/2020126,974114,853-8,18129,060107,699582.407
06/11/2020123,894125,0862,86125,583121,013168.519
05/11/2020122,404121,6090,16126,179119,324245.639
04/11/2020116,939121,4103,56122,205114,455221.191
03/11/2020120,218117,237-1,26123,000116,840309.398
02/11/2020116,442118,7283,82120,417114,555171.931
30/10/2020113,164114,3561,50116,542110,978165.337
29/10/2020110,481112,6672,81112,766109,587153.051
28/10/2020108,892109,5870,36122,801108,494389.447
27/10/2020110,382109,1900,55110,481107,79982.492
26/10/2020107,004108,5930,18112,270106,904148.465
23/10/2020111,276108,395-1,45113,760107,004159.646
22/10/2020106,010109,9842,22113,859105,414235.924
21/10/2020115,250107,600-6,96116,840105,812357.568
20/10/2020118,628115,648-3,08122,503115,051237.400
19/10/2020125,980119,324-10,51127,073112,468669.306
16/10/2020133,134133,3333,07147,043131,047639.562
15/10/2020127,669129,3581,24133,432126,378248.251
14/10/2020124,093127,7692,88128,166123,298158.585
13/10/2020123,298124,1921,21125,583118,231208.523
12/10/2020119,224122,7022,40124,192117,933137.078
09/10/2020112,667119,8205,98121,311112,568220.789
08/10/2020115,250113,064-1,30116,442112,766132.606
07/10/2020111,077114,5553,32115,350108,295154.471
06/10/2020114,157110,879-2,62114,753110,779154.734
05/10/2020111,773113,8592,87114,157110,879103.523
02/10/2020107,898110,6802,11111,574106,706126.954
01/10/2020108,196108,3951,02110,581106,706123.092
30/09/2020104,123107,3022,37108,295102,732168.768
29/09/2020102,334104,8182,83105,514100,943103.559
28/09/2020103,924101,9370,20103,924100,54682.707
25/09/202098,708101,7383,49101,73897,019121.223
24/09/202099,45398,310-3,75100,84497,516140.876
23/09/202098,360102,1355,11102,33497,913123.605
22/09/202097,56597,168-0,81101,04397,118144.421
21/09/2020104,81897,963-5,01104,81896,174240.371
18/09/2020102,831103,1290,87104,222100,645428.179
17/09/2020100,347102,2351,08103,12997,516169.866
16/09/2020105,315101,142-3,51106,01098,509246.994
15/09/202099,354104,8186,03106,30899,254255.105
14/09/202096,87098,8574,5299,00695,081190.469
11/09/202090,41294,5857,7595,82789,518297.894
10/09/202091,15787,779-2,0592,39986,388189.611
09/09/202083,35889,6177,4490,16382,563215.697
08/09/202087,97883,407-2,1690,61080,973231.840
07/09/202078,98685,2458,5485,89178,986191.625
04/09/202080,47678,539-2,7182,46377,496172.221
03/09/202083,65680,725-3,9084,60080,476108.895
02/09/202084,45184,003-0,4185,64383,30898.546
01/09/202084,69984,351-0,4786,73684,152146.083
31/08/202084,94784,7490,7186,88583,35890.076
28/08/202083,10984,1521,2684,94782,21574.336
27/08/202084,35183,109-1,5986,58782,861117.063
26/08/202083,45784,4510,1884,94782,414110.367
25/08/202083,20984,3021,1984,35181,61973.430
24/08/202080,47683,3080,7887,68080,029145.786
21/08/202087,87882,662-5,4087,92882,215115.730
20/08/202087,92887,3810,9887,92885,34591.622
19/08/202086,28986,5371,0488,32584,55092.752
18/08/202088,42585,643-3,1592,84684,202195.773
17/08/202082,36488,4256,9789,12081,470208.869
14/08/202084,94782,662-2,1285,39482,56392.576
13/08/202081,96784,4511,3184,45181,619113.590
12/08/202084,50083,358-2,1085,69280,973165.010
11/08/202086,23985,146-0,2987,82983,457139.656
10/08/202087,48185,394-1,0987,87884,550137.694
07/08/202085,49486,3380,3588,27679,582190.169
06/08/202088,67386,040-1,5989,07084,600108.263
05/08/202087,38187,4310,0691,10786,23998.275
04/08/202090,75987,381-3,4692,15085,543101.877

PHARMA MAR (PHM)PHARMA MAR (PHM)

-4,10-5,38 %
72,04

No espere. Anticípese. Decida.

Nuestros boletines son valiosos para inversores y líderes financieros. Denos la oportunidad de demostrárselo. Si le decepcionamos: cancele, sin más. Gracias por su confianza.

Publicidad