PHM.MC: Pharma Mar, S.A. Historical Data

2001 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 133.8405

CLOSE 133.2414

Low

LOW 64.92

High

HIGH 203.88

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2001	149.4	149.4	149.4	149.4
01/02/2001	152.76	178.8	152.4	170.4
01/03/2001	169.44	184.8	159.84	182.16
01/04/2001	203.88	203.88	184.44	186
01/05/2001	186.6	190.2	169.8	174.48
01/08/2001	170.04	178.32	165.96	171
01/09/2001	176.4	176.4	171.6	171.6
01/10/2001	170.4	175.32	168.6	169.92
01/11/2001	170.52	179.4	169.32	179.4
01/12/2001	183	188.88	178.8	188.76
01/15/2001	188.76	196.2	184.92	195.6
01/16/2001	196.8	197.28	187.2	187.2
01/17/2001	186	192.6	186	192
01/18/2001	190.2	192	178.2	186
01/19/2001	186.6	188.52	180.6	180.6
01/22/2001	181.8	185.04	176.04	181.2
01/23/2001	179.4	181.8	176.52	178.8
01/24/2001	178.8	178.8	178.8	178.8
01/25/2001	175.8	183.48	175.2	180
01/26/2001	180	180	180	180
01/29/2001	186	188.04	177.84	180
01/30/2001	184.8	186.48	182.4	186.12
01/31/2001	187.08	187.8	184.32	185.4
02/01/2001	184.2	185.88	174.96	180
02/02/2001	181.8	182.28	174.6	176.04
02/05/2001	174.36	178.44	171.12	175.92
02/06/2001	176.4	179.64	174.24	178.44
02/07/2001	178.8	178.8	174.12	175.2
02/08/2001	177.6	186	174	181.92
02/09/2001	185.4	193.44	183.84	191.76
02/12/2001	196.8	202.44	195.72	198
02/13/2001	199.8	201	188.52	188.52
02/14/2001	188.52	192.6	184.8	186
02/15/2001	189.36	192	186.96	186.96
02/16/2001	187.08	188.4	178.8	180.12
02/19/2001	180.6	184.2	180.6	184.2
02/20/2001	185.4	185.76	180.12	180.12
02/21/2001	180.12	186	176.04	180.12
02/22/2001	177	184.2	177	180
02/23/2001	183.36	183.36	170.88	173.16
02/26/2001	177	177.6	170.4	173.4
02/27/2001	175.2	175.8	168.12	173.04
02/28/2001	169.32	179.04	169.32	173.4
03/01/2001	174	174	168.36	168.48
03/02/2001	169.44	172.68	169.2	171.84
03/05/2001	171	173.76	168.6	168.6
03/06/2001	170.4	177	169.8	177
03/07/2001	132.84	179.64	132.84	177
03/08/2001	177.6	178.8	169.68	169.8
03/09/2001	169.56	173.04	168.72	169.8
03/12/2001	168.24	169.68	154.56	156.24
03/13/2001	150.6	155.64	147.12	150
03/14/2001	150	150	150	150
03/15/2001	156.12	157.8	150.72	150.72
03/16/2001	151.32	154.68	148.2	151.2
03/19/2001	150.72	153	148.8	151.44
03/20/2001	154.32	154.44	151.68	153.6
03/21/2001	150	150	142.2	150
03/22/2001	146.04	146.64	135.48	136.56
03/23/2001	141	144.6	136.8	138.24
03/26/2001	142.08	142.8	138.24	139.2
03/27/2001	139.8	140.76	132.6	135
03/28/2001	143.4	144.6	138	142.68
03/29/2001	139.2	142.8	135.84	142.2
03/30/2001	141	146.28	139.32	144
04/02/2001	147	148.08	142.32	143.04
04/03/2001	140.28	141	132	132
04/04/2001	131.88	131.88	120	131.88
04/05/2001	131.88	136.2	126	132.12
04/06/2001	136.08	137.4	129.96	133.2
04/09/2001	129.48	136.44	129.12	133.8
04/10/2001	134.4	136.8	133.08	135
04/11/2001	135.6	137.4	132.72	135
04/12/2001	134.4	135.6	132	135
04/13/2001	135	135	135	135
04/16/2001	135	135	135	135
04/17/2001	132.36	133.8	131.4	133.56
04/18/2001	134.4	136.68	133.92	136.68
04/19/2001	138.6	139.8	135.12	135.12
04/20/2001	137.28	137.28	130.68	130.8
04/23/2001	131.52	135	130.32	131.88
04/24/2001	132	142.8	132	139.8
04/25/2001	140.4	143.76	138.12	142.56
04/26/2001	144	148.8	144	146.64
04/27/2001	145.08	147.6	140.4	140.4
04/30/2001	141.24	146.28	141.24	146.28
05/01/2001	146.28	146.28	146.28	146.28
05/02/2001	148.2	151.56	144.72	150.12
05/03/2001	153	155.28	148.32	148.32
05/04/2001	148.32	150.84	142.8	146.4
05/07/2001	146.4	146.4	146.4	146.4
05/08/2001	150	150.48	147.84	150
05/09/2001	150.48	150.6	147.36	150
05/10/2001	150	164.16	150	160.32
05/11/2001	163.44	166.92	159	159.48
05/14/2001	160.56	160.68	155.04	155.4
05/15/2001	156	161.52	150.24	150.24
05/16/2001	150	150	144.6	148.56
05/17/2001	151.68	153.6	148.92	150.72
05/18/2001	150	151.2	147.24	151.2
05/21/2001	148.92	150.84	147.48	147.48
05/22/2001	148.8	150.48	146.04	146.04
05/23/2001	145.44	149.16	144	149.16
05/24/2001	148.2	149.64	146.4	146.4
05/25/2001	148.2	148.8	145.2	148.8
05/28/2001	147.72	152.76	147.12	150.6
05/29/2001	150.6	151.92	147.6	147.84
05/30/2001	148.32	151.08	147.72	148.2
05/31/2001	148.2	150	147.6	150
06/01/2001	151.68	151.68	146.52	146.52
06/04/2001	147.6	147.96	146.16	147
06/05/2001	147.48	149.76	146.28	149.64
06/06/2001	150	151.56	147.36	147.96
06/07/2001	148.8	151.08	146.4	146.4
06/08/2001	149.28	149.28	147.24	148.56
06/11/2001	150.36	158.76	149.64	153
06/12/2001	155.16	155.16	149.4	149.4
06/13/2001	150.6	152.4	149.64	150.6
06/14/2001	150.6	153.6	150.12	153.6
06/15/2001	154.8	156.24	151.2	151.2
06/18/2001	152.88	153	144.6	146.4
06/19/2001	147.24	148.8	144.96	148.2
06/20/2001	146.4	148.8	144.72	147.12
06/21/2001	147.72	148.2	145.32	146.4
06/22/2001	146.76	148.2	146.76	147
06/25/2001	147.12	149.04	146.64	147.6
06/26/2001	147.6	147.72	141	143.4
06/27/2001	144	147.48	142.2	147.48
06/28/2001	147.36	147.36	142.32	147
06/29/2001	147.24	147.48	143.4	144.24
07/02/2001	146.28	147.12	143.4	144.72
07/03/2001	145.2	145.2	140.88	141.12
07/04/2001	140.64	142.2	135.24	135.6
07/05/2001	133.44	135.24	131.4	133.2
07/06/2001	130.92	131.52	121.2	123.6
07/09/2001	121.8	125.64	121.44	125.4
07/10/2001	126.48	128.4	125.16	125.4
07/11/2001	120.6	120.6	114	114.96
07/12/2001	117.12	118.68	100.92	105.48
07/13/2001	105.48	105.48	105.48	105.48
07/16/2001	108.6	110.16	105	105
07/17/2001	105	105	100.32	102
07/18/2001	103.08	103.08	97.44	100.56
07/19/2001	99	99.48	97.32	99.12
07/20/2001	97.56	106.2	93.84	104.4
07/23/2001	106.08	110.04	101.16	107.16
07/24/2001	106.8	109.2	105.36	108.12
07/25/2001	106.32	107.4	102.24	104.4
07/26/2001	103.44	109.68	99.24	109.2
07/27/2001	110.28	112.8	108	108
07/30/2001	110.28	111.6	109.2	111.36
07/31/2001	110.64	111.36	109.32	109.92
08/01/2001	109.92	115.68	109.32	114.12
08/02/2001	114.12	119.16	114.12	115.44
08/03/2001	116.88	118.08	115.44	118.08
08/06/2001	118.8	124.8	118.2	124.8
08/07/2001	125.4	128.88	120.24	122.16
08/08/2001	123.72	124.8	116.52	119.88
08/09/2001	115.2	116.88	112.8	116.4
08/10/2001	132	141	128.64	129.36
08/13/2001	135.6	139.2	132.6	135.72
08/14/2001	137.76	137.88	131.4	133.68
08/15/2001	133.68	133.68	133.68	133.68
08/16/2001	131.4	131.76	127.44	128.4
08/17/2001	127.56	131.52	124.92	126
08/20/2001	126	128.28	121.44	125.4
08/21/2001	125.76	126	122.88	124.68
08/22/2001	123.12	125.88	118.8	119.76
08/23/2001	120	121.92	115.32	115.32
08/24/2001	114.84	118.8	114.6	118.8
08/27/2001	120.12	121.2	116.4	117.6
08/28/2001	118.2	119.28	112.92	113.16
08/29/2001	112.92	114.12	108.48	110.4
08/30/2001	111	111.48	107.88	109.8
08/31/2001	109.68	111.48	106.8	111.48
09/03/2001	111.6	111.6	106.92	106.92
09/04/2001	108.12	109.2	103.44	108.6
09/05/2001	106.8	108.24	105	108
09/06/2001	107.16	108	103.2	105.6
09/07/2001	103.2	106.2	102.12	106.2
09/10/2001	106.2	106.56	102	105.12
09/11/2001	104.4	106.08	87.72	90.36
09/12/2001	88.8	93.6	81.6	90
09/13/2001	93	95.16	89.04	92.4
09/14/2001	92.4	93.48	82.2	82.8
09/17/2001	75	82.8	73.08	81.48
09/18/2001	83.4	83.4	77.64	81.48
09/19/2001	81	83.52	75.72	79.32
09/20/2001	77.88	79.68	73.8	73.8
09/21/2001	73.32	73.32	64.92	67.56
09/24/2001	70.32	71.52	67.8	71.04
09/25/2001	73.68	75.12	71.04	72.72
09/26/2001	81.96	97.2	80.64	92.4
09/27/2001	92.4	119.76	85.44	101.28
09/28/2001	101.28	101.28	101.28	101.28
10/01/2001	103.2	103.44	92.88	92.88
10/02/2001	90.48	99	90	94.2
10/03/2001	97.08	98.4	93	96.24
10/04/2001	99.48	100.56	96	96
10/05/2001	95.4	95.76	93	94.68
10/08/2001	88.2	94.32	86.16	92.88
10/09/2001	99.36	103.68	98.4	99
10/10/2001	100.2	101.52	98.88	100.8
10/11/2001	102	102	98.88	98.88
10/12/2001	98.88	98.88	98.88	98.88
10/15/2001	98.88	100.44	96.6	99.96
10/16/2001	99.96	99.96	99.96	99.96
10/17/2001	110.04	113.04	106.92	108
10/18/2001	105.6	108.6	103.44	108.24
10/19/2001	111	111	106.8	109.8
10/22/2001	112.2	113.28	110.4	112.8
10/23/2001	114	115.92	109.08	109.56
10/24/2001	108.48	114.48	106.8	112.8
10/25/2001	114.24	115.08	108.6	111.24
10/26/2001	111.24	111.24	111.24	111.24
10/29/2001	111.24	112.2	110.16	111.24
10/30/2001	109.08	109.68	105.72	105.72
10/31/2001	105.6	109.8	103.56	109.32
11/01/2001	110.16	110.16	108	108.12
11/02/2001	110.04	110.04	104.52	107.52
11/05/2001	106.56	108.96	105.6	107.4
11/06/2001	109.08	110.16	108	109.2
11/07/2001	109.44	110.64	107.4	109.92
11/08/2001	110.16	113.4	110.16	111
11/09/2001	110.88	116.28	109.32	115.2
11/12/2001	115.8	116.76	106.92	107.64
11/13/2001	111.36	113.28	110.52	113.28
11/14/2001	114	114.48	109.44	110.76
11/15/2001	112.08	113.52	107.52	109.8
11/16/2001	109.92	112.8	108.36	112.8
11/19/2001	112.8	114.24	111.24	111.84
11/20/2001	111.84	112.56	109.08	110.76
11/21/2001	110.4	112.56	109.56	110.28
11/22/2001	112.2	120.24	111.6	114.84
11/23/2001	116.4	117.36	113.28	115.8
11/26/2001	115.8	116.88	114.12	115.44
11/27/2001	114.72	116.4	112.68	112.68
11/28/2001	111.6	114	110.4	110.4
11/29/2001	110.28	111.6	108.36	110.4
11/30/2001	111.6	112.32	108.48	109.2
12/03/2001	109.44	111	106.68	108.6
12/04/2001	110.16	110.88	109.08	110.88
12/05/2001	111.72	113.4	110.52	113.28
12/06/2001	113.28	113.28	113.28	113.28
12/07/2001	112.68	112.8	110.28	110.4
12/10/2001	110.28	111	109.32	110.52
12/11/2001	110.52	112.56	110.16	111.6
12/12/2001	112.2	112.56	109.44	109.68
12/13/2001	110.16	110.64	107.76	107.76
12/14/2001	107.4	109.8	107.28	107.64
12/17/2001	108	111	107.88	109.56
12/18/2001	109.56	109.56	109.56	109.56
12/19/2001	108.36	109.08	103.2	104.4
12/20/2001	105	105	100.2	103.32
12/21/2001	100.8	107.76	100.2	104.52
12/24/2001	104.52	104.52	104.52	104.52
12/25/2001	104.52	104.52	104.52	104.52
12/26/2001	104.52	104.52	104.52	104.52
12/27/2001	106.68	107.28	105	106.2
12/28/2001	105.48	106.2	102	104.88
12/31/2001	104.88	104.88	104.88	104.88

Menu

Create your free account now!

PHM.MC: Pharma Mar, S.A. Historical Data

2001 Historical Chart

Average

Low

High