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

2002 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 96.0313

CLOSE 96.0414

Low

LOW 52.68

High

HIGH 139.92

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2002	104.88	104.88	104.88	104.88
01/02/2002	102.36	105.6	102.24	102.36
01/03/2002	106.08	106.32	103.32	106.08
01/04/2002	103.32	108.72	103.32	103.32
01/07/2002	102	106.92	102	102
01/08/2002	102.12	104.16	102.12	102.12
01/09/2002	103.8	103.8	100.92	103.8
01/10/2002	99.6	103.2	99.12	99.6
01/11/2002	96.12	99.72	96.12	96.12
01/14/2002	100.08	100.08	96.24	100.08
01/15/2002	105.36	108	100.8	105.36
01/16/2002	100.8	105.72	100.8	100.8
01/17/2002	103.2	103.92	101.4	103.2
01/18/2002	108	109.56	102.84	108
01/21/2002	105.72	109.92	105.12	105.72
01/22/2002	106.8	106.8	104.16	106.8
01/23/2002	105	106.92	103.32	105
01/24/2002	108.12	109.32	105.48	108.12
01/25/2002	108.48	109.8	107.64	108.48
01/28/2002	108.84	110.88	108.6	108.84
01/29/2002	108	109.8	108	108
01/30/2002	108.36	108.48	106.8	108.36
01/31/2002	108	109.8	108	108
02/01/2002	108.12	108.96	107.52	108.12
02/04/2002	106.8	108.12	105	106.8
02/05/2002	107.04	107.28	104.64	107.04
02/06/2002	107.52	108.6	106.32	107.52
02/07/2002	106.56	108	106.2	106.56
02/08/2002	104.76	107.88	104.64	104.76
02/11/2002	104.64	106.68	104.4	104.64
02/12/2002	105.12	105.84	104.4	105.12
02/13/2002	105	105.84	103.32	105
02/14/2002	107.76	108	103.44	107.76
02/15/2002	108	108.48	106.8	108
02/18/2002	108	109.8	107.04	108
02/19/2002	108	108.48	107.16	108
02/20/2002	108.6	109.2	107.4	108.6
02/21/2002	111.6	112.32	108.84	111.6
02/22/2002	115.8	116.28	109.92	115.8
02/25/2002	114	117.6	113.4	114
02/26/2002	114	115.8	114	114
02/27/2002	116.16	116.16	114.48	116.16
02/28/2002	115.56	115.68	113.16	115.56
03/01/2002	115.08	115.56	114.12	115.2
03/04/2002	115.68	116.16	114.24	116.16
03/05/2002	116.28	118.56	115.56	116.52
03/06/2002	116.64	119.76	116.64	119.76
03/07/2002	122.4	125.4	122.04	122.88
03/08/2002	124.8	133.44	123.6	132
03/11/2002	134.52	139.92	129.36	130.2
03/12/2002	130.2	133.8	129.36	133.2
03/13/2002	132.72	133.44	127.56	128.4
03/14/2002	127.92	132.48	126.72	132.48
03/15/2002	132	134.52	130.32	131.4
03/18/2002	133.92	133.92	131.76	132.84
03/19/2002	133.68	136.32	132.36	136.2
03/20/2002	137.04	139.68	134.52	138
03/21/2002	137.52	138	134.64	135.6
03/22/2002	135.84	137.64	134.52	135.12
03/25/2002	136.32	137.88	133.44	133.44
03/26/2002	132.96	132.96	129.24	131.04
03/27/2002	132.72	132.72	130.32	130.44
03/28/2002	130.44	130.44	130.44	130.44
03/29/2002	130.44	130.44	130.44	130.44
04/01/2002	130.44	130.44	130.44	130.44
04/02/2002	131.52	133.8	130.08	131.52
04/03/2002	132	132	129.96	132
04/04/2002	128.4	131.76	128.4	128.4
04/05/2002	133.08	134.4	128.76	133.08
04/08/2002	130.8	133.68	129.12	130.8
04/09/2002	130.8	132.72	129.84	130.8
04/10/2002	129.6	134.52	129.12	129.6
04/11/2002	124.56	132	123.6	124.56
04/12/2002	125.04	126.48	123.72	125.04
04/15/2002	124.08	126.36	123.72	124.08
04/16/2002	126.48	126.72	124.68	126.48
04/17/2002	125.04	128.76	123.96	125.04
04/18/2002	124.08	124.8	122.64	124.08
04/19/2002	125.88	125.88	122.76	125.88
04/22/2002	126.6	127.08	124.92	126.6
04/23/2002	127.2	127.2	126	127.2
04/24/2002	125.04	127.2	124.2	125.04
04/25/2002	123.96	125.4	123	123.96
04/26/2002	123.12	124.2	121.8	123.12
04/29/2002	121.8	122.28	119.4	121.8
04/30/2002	120	121.8	118.92	120
05/01/2002	120	120	120	120
05/02/2002	116.88	121.08	116.4	116.88
05/03/2002	117.6	118.44	115.2	117.6
05/06/2002	115.32	117.48	115.32	115.32
05/07/2002	113.88	114.6	111.96	113.88
05/08/2002	116.52	116.52	113.88	116.52
05/09/2002	117	118.32	116.16	117
05/10/2002	117	117.72	115.68	117
05/13/2002	118.2	119.64	117.24	118.2
05/14/2002	123.48	123.48	118.2	123.48
05/15/2002	122.88	125.64	122.4	122.88
05/16/2002	121.32	124.2	121.32	121.32
05/17/2002	121.2	123.36	119.4	121.2
05/20/2002	119.64	122.28	119.64	119.64
05/21/2002	121.56	121.8	117.6	121.56
05/22/2002	117	123.96	117	117
05/23/2002	115.68	118.08	114.6	115.68
05/24/2002	116.04	117.48	115.32	116.04
05/27/2002	114.6	116.16	114.24	114.6
05/28/2002	112.8	114	112.08	112.8
05/29/2002	113.04	114.96	112.8	113.04
05/30/2002	115.32	119.88	114.12	115.32
05/31/2002	112.2	118.56	112.2	112.2
06/03/2002	109.32	113.76	108.6	109.32
06/04/2002	107.04	109.2	105.84	107.04
06/05/2002	104.76	109.44	104.52	104.76
06/06/2002	106.44	106.68	104.16	106.44
06/07/2002	103.32	105.48	102.96	103.32
06/10/2002	105.96	106.08	102.24	105.96
06/11/2002	104.88	106.68	103.56	104.88
06/12/2002	102.6	105.36	101.64	102.6
06/13/2002	104.4	104.88	101.88	104.4
06/14/2002	103.08	103.56	98.4	103.08
06/17/2002	105.12	105.12	102.12	105.12
06/18/2002	103.2	107.76	102.36	103.2
06/19/2002	101.4	103.08	100.92	101.4
06/20/2002	99.36	102.6	99.36	99.36
06/21/2002	96.36	99.36	96.12	96.36
06/24/2002	91.8	98.28	91.8	91.8
06/25/2002	92.76	93.6	91.8	92.76
06/26/2002	88.8	90	87	88.8
06/27/2002	90.6	93.24	89.16	90.6
06/28/2002	96.6	96.6	92.4	96.6
07/01/2002	94.32	98.4	94.2	94.32
07/02/2002	91.32	93.96	90.6	91.32
07/03/2002	90.72	93.48	88.56	90.72
07/04/2002	90.96	93	90.96	90.96
07/05/2002	95.88	96	91.92	95.88
07/08/2002	94.08	96.24	93.36	94.08
07/09/2002	92.64	95.88	91.56	92.64
07/10/2002	91.2	93.24	90	91.2
07/11/2002	87.12	90.12	87	87.12
07/12/2002	85.56	89.28	83.88	85.56
07/15/2002	83.88	87.24	83.52	83.88
07/16/2002	85.68	86.16	81.72	85.68
07/17/2002	85.2	87.24	83.52	85.2
07/18/2002	88.8	91.8	84.72	88.8
07/19/2002	85.2	88.2	84	85.2
07/22/2002	79.8	84.48	79.8	79.8
07/23/2002	82.2	83.4	79.2	82.2
07/24/2002	78.96	81.36	75.84	78.96
07/25/2002	80.4	86.4	79.2	80.4
07/26/2002	81.6	81.6	78.96	81.6
07/29/2002	84.12	85.08	81.24	84.12
07/30/2002	82.92	86.4	82.92	82.92
07/31/2002	82.44	85.2	82.08	82.44
08/01/2002	81.6	84.84	81.6	81.6
08/02/2002	81.84	83.88	80.4	81.84
08/05/2002	83.4	83.4	78.96	83.4
08/06/2002	85.8	85.8	79.92	85.8
08/07/2002	81.84	86.4	81.84	81.84
08/08/2002	85.8	85.8	82.44	85.8
08/09/2002	84.12	86.76	84	84.12
08/12/2002	82.2	85.08	81.84	82.2
08/13/2002	82.2	84	81.12	82.2
08/14/2002	82.08	82.8	80.4	82.08
08/15/2002	82.08	82.08	82.08	82.08
08/16/2002	82.8	83.52	79.2	82.8
08/19/2002	83.88	84	80.88	83.88
08/20/2002	81.96	84.24	81.72	81.96
08/21/2002	82.08	83.52	81.48	82.08
08/22/2002	83.64	83.64	81.36	83.64
08/23/2002	81.6	83.76	81.6	81.6
08/26/2002	82.44	83.16	81.6	82.44
08/27/2002	83.04	83.4	81.48	83.04
08/28/2002	81.36	82.56	80.88	81.36
08/29/2002	79.92	81.84	79.2	79.92
08/30/2002	81.48	81.48	79.2	81.48
09/02/2002	78.12	81.24	78.12	78.12
09/03/2002	74.64	78.84	74.16	74.64
09/04/2002	74.88	75.6	73.8	74.88
09/05/2002	74.4	75.84	71.64	74.4
09/06/2002	73.8	75.24	72.24	73.8
09/09/2002	72.48	74.52	72.24	72.48
09/10/2002	73.68	74.64	73.08	73.68
09/11/2002	75.6	76.2	72.48	75.6
09/12/2002	74.16	75.12	73.56	74.16
09/13/2002	71.64	73.56	70.92	71.64
09/16/2002	70.8	72.6	70.2	70.8
09/17/2002	71.04	72.84	69.24	71.04
09/18/2002	70.2	70.68	68.64	70.2
09/19/2002	71.4	72.12	69.84	71.4
09/20/2002	69.48	74.4	69.48	69.48
09/23/2002	65.4	71.4	64.92	65.4
09/24/2002	61.8	67.8	61.2	61.8
09/25/2002	60.6	62.88	60.12	60.6
09/26/2002	62.16	62.4	60.84	62.16
09/27/2002	60.84	66.24	60.48	60.84
09/30/2002	58.2	61.08	57.12	58.2
10/01/2002	58.44	59.64	57.36	58.44
10/02/2002	58.8	60.84	58.32	58.8
10/03/2002	57	59.16	57	57
10/04/2002	55.56	58.32	54.84	55.56
10/07/2002	54	55.08	52.68	54
10/08/2002	55.56	56.28	54	55.56
10/09/2002	56.88	56.88	55.2	56.88
10/10/2002	59.4	60.36	55.56	59.4
10/11/2002	65.4	66	60	65.4
10/14/2002	70.32	71.76	66.12	70.32
10/15/2002	71.76	73.44	68.64	71.76
10/16/2002	75.24	76.68	70.2	75.24
10/17/2002	78.36	80.16	75.48	78.36
10/18/2002	75	80.4	72.6	75
10/21/2002	72.48	75	70.92	72.48
10/22/2002	71.4	74.28	71.4	71.4
10/23/2002	71.4	75.48	71.4	71.4
10/24/2002	71.52	73.8	71.4	71.52
10/25/2002	73.56	74.4	69.6	73.56
10/28/2002	73.8	76.68	73.56	73.8
10/29/2002	73.68	75.24	72.72	73.68
10/30/2002	74.52	74.76	72.24	74.52
10/31/2002	79.68	79.92	74.64	79.68
11/01/2002	79.68	79.68	79.68	79.68
11/04/2002	88.2	88.8	80.52	88.2
11/05/2002	88.8	92.88	85.32	88.8
11/06/2002	83.88	90.84	83.52	83.88
11/07/2002	82.44	86.28	81.12	82.44
11/08/2002	81	84.6	81	81
11/11/2002	79.44	82.68	79.2	79.44
11/12/2002	79.56	81	79.2	79.56
11/13/2002	79.92	81.96	78	79.92
11/14/2002	84.12	84.96	80.16	84.12
11/15/2002	82.8	87	82.2	82.8
11/18/2002	85.56	86.4	82.8	85.56
11/19/2002	84.72	86.16	84.72	84.72
11/20/2002	82.8	85.68	81.6	82.8
11/21/2002	84	84.96	83.04	84
11/22/2002	84	84.6	81.72	84
11/25/2002	84.24	84.6	83.04	84.24
11/26/2002	80.76	84.24	80.16	80.76
11/27/2002	83.04	83.76	79.44	83.04
11/28/2002	82.8	84.6	82.8	82.8
11/29/2002	81.6	83.88	81.6	81.6
12/02/2002	81.72	83.76	80.4	81.72
12/03/2002	79.44	82.32	79.44	79.44
12/04/2002	79.68	80.76	78.72	79.68
12/05/2002	80.04	83.28	80.04	80.04
12/06/2002	80.04	80.04	80.04	80.04
12/09/2002	79.44	81.12	79.32	79.44
12/10/2002	79.44	80.4	78.24	79.44
12/11/2002	79.32	80.64	79.2	79.32
12/12/2002	81.36	82.2	78.24	81.36
12/13/2002	79.68	81	79.68	79.68
12/16/2002	81.12	81.12	79.2	81.12
12/17/2002	80.4	83.28	79.68	80.4
12/18/2002	76.8	81.6	76.08	76.8
12/19/2002	74.52	77.28	73.8	74.52
12/20/2002	76.08	76.08	73.8	76.08
12/23/2002	74.04	76.44	72.12	74.04
12/24/2002	74.04	74.04	74.04	74.04
12/25/2002	74.04	74.04	74.04	74.04
12/26/2002	74.04	74.04	74.04	74.04
12/27/2002	70.56	73.8	70.56	70.56
12/30/2002	65.04	70.2	65.04	65.04
12/31/2002	65.04	65.04	65.04	65.04

Menu

Create your free account now!

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

2002 Historical Chart

Average

Low

High