Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Pharma Mar, S.A. logo
PHM.MC
Pharma Mar, S.A.
13:12:06
69.15 €
0.0000 (%0.00)
Previous Close: 69.35
Day Low₺68.7
Day High₺69.7
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 17.5629
CLOSE 17.5256

Low

LOW 12.24

High

HIGH 25.08
DATEOPENHIGHLOWCLOSE
01/02/201220.942119.820.64
01/03/201220.420.8820.1620.76
01/04/201220.5222.820.1622.74
01/05/201223.0424.1222.3223.04
01/06/201223.723.7622.3822.98
01/09/201222.9823.7622.3822.56
01/10/201222.6223.2821.9623.04
01/11/201222.523.6422.4423.46
01/12/201223.4624.323.0423.46
01/13/201223.7625.0823.5224.24
01/16/201223.8824.323.2223.22
01/17/201223.2223.6422.9223.04
01/18/201223.0423.7622.8622.86
01/19/201222.823.422.4423.16
01/20/201223.2823.3422.522.8
01/23/201222.6223.422.5623.28
01/24/201223.0423.3422.6222.92
01/25/201222.9223.2822.5622.92
01/26/201222.9223.0422.6822.92
01/27/201222.6822.9822.222.56
01/30/201222.222.3221.1821.18
01/31/201221.321.722121
02/01/201221.1822.521.1822.32
02/02/201222.3222.821.7222.74
02/03/201222.6223.1622.4422.74
02/06/201222.5623.422.5623.1
02/07/201223.3423.422.6822.98
02/08/201222.823.8822.823.7
02/09/201223.8224.0623.3423.46
02/10/201223.2223.5222.8623.52
02/13/201223.2223.6422.9223.1
02/14/201222.9223.2222.6822.92
02/15/201223.2223.2222.1422.14
02/16/201221.8422.0821.2421.6
02/17/201221.7222.4421.6622.14
02/20/201222.3223.122.0222.86
02/21/201222.8623.5222.6822.98
02/22/201223.123.2222.823.04
02/23/201222.8623.1621.8422.32
02/24/201222.3223.422.3223.4
02/27/201223.423.722.9823.64
02/28/201223.7623.8222.6222.68
02/29/201222.6223.0421.8422.08
03/01/201221.922.6821.922.62
03/02/201222.6223.0422.5622.74
03/05/201222.6822.9222.3222.62
03/06/201222.3822.7420.4620.46
03/07/201220.5821.1219.3220.28
03/08/201220.3421.4220.1620.58
03/09/201220.4621.1220.2820.76
03/12/201220.6421.3620.5820.88
03/13/201220.9421.1819.9820.4
03/14/201220.5220.8220.420.58
03/15/201220.4620.8220.1620.28
03/16/201220.420.419.820.28
03/19/201220.2820.8820.2820.76
03/20/201220.8221.0620.5220.64
03/21/201220.6420.8820.2820.28
03/22/201220.3420.5219.819.86
03/23/201219.9820.1619.3219.74
03/26/201219.9220.1619.219.68
03/27/201219.6820.1619.4419.56
03/28/201219.6219.819.2619.26
03/29/201219.3219.5619.219.38
03/30/201219.3819.9219.219.32
04/02/201219.3219.6218.1818.78
04/03/201219.0219.0218.2418.24
04/04/201218.618.617.4617.52
04/05/201217.7617.8817.417.4
04/10/201217.1617.2816.1416.44
04/11/201216.6217.9416.3217.94
04/12/201217.8818.3616.7418.06
04/13/201218.2418.2416.9217.28
04/16/201217.117.6416.4416.56
04/17/201216.6817.5816.3817.52
04/18/201217.3417.5216.6817.04
04/19/201217.2217.2816.6216.68
04/20/201216.817.116.216.74
04/23/201216.5619.216.3218.96
04/24/201219.0819.741818.72
04/25/201218.6619.5618.6619.44
04/26/201219.2619.4418.318.42
04/27/201217.5219.216.9218.18
04/30/201218.7218.7217.417.76
05/02/20121818.0617.5217.76
05/03/201217.8817.8817.2217.22
05/04/201217.3417.7617.1617.16
05/07/201217.0417.7616.817.76
05/08/201217.8217.9417.417.4
05/09/201217.2817.5816.8616.92
05/10/201216.9217.3416.9217.16
05/11/201216.9817.3416.9217.28
05/14/201216.9217.1616.6216.62
05/15/201216.5616.7416.3216.32
05/16/201215.9616.0815.1215.12
05/17/201215.4215.7213.9815.36
05/18/201214.9415.4214.715
05/21/201215.1815.421515.24
05/22/201215.1815.7214.9415.54
05/23/201215.4215.541515
05/24/201215.315.4814.6414.88
05/25/201214.7615.0614.7614.82
05/28/201214.8214.9414.1614.28
05/29/201214.1614.5214.1614.28
05/30/201214.2814.6414.114.16
05/31/201214.1614.413.3213.32
06/01/201213.514.0413.3813.56
06/04/201213.5614.7613.5614.64
06/05/201214.7615.4814.5215
06/06/201214.9415.4214.8814.88
06/07/201214.8816.2614.715.84
06/08/201215.617.2215.616.26
06/11/201216.5616.6815.615.78
06/12/201215.9615.9615.1215.12
06/13/201215.3615.541515.12
06/14/201215.2415.361515.24
06/15/201215.4815.4814.7615.12
06/18/201215.2415.5414.714.94
06/19/201215.1215.3614.6415.06
06/20/201214.9415.2414.8215.12
06/21/20121515.961515.6
06/22/201215.616.6815.316.32
06/25/201216.216.6815.4815.66
06/26/201215.615.8415.1815.18
06/27/201215.1215.4215.0615.06
06/28/201215.1215.2414.6414.64
06/29/201215.0615.4214.8215.42
07/02/201215.7215.7214.6415.18
07/03/201215.1215.4215.0615.24
07/04/201215.4215.4214.8815.42
07/05/201215.1215.541515.06
07/06/201214.7615.3614.7614.82
07/09/201215.0615.314.6414.88
07/10/20121515.1214.715.06
07/11/201215.1815.1814.6414.88
07/12/201214.8814.8814.414.58
07/13/201214.5214.7614.414.7
07/16/201214.881514.2814.28
07/17/201214.714.714.2814.46
07/18/201214.3414.413.9814.04
07/19/201214.2214.413.9814.4
07/20/201214.5214.7613.4413.44
07/23/201213.213.9212.2413.26
07/24/201214.0414.413.513.98
07/25/201213.814.413.814.16
07/26/201214.1614.7613.9214.46
07/27/201214.7615.1214.2815
07/30/201214.7615.2414.6414.76
07/31/201214.641514.5214.82
08/01/201214.6414.8214.1614.82
08/02/201214.6414.8214.2214.52
08/03/201214.4615.3614.1614.82
08/06/201214.715.2414.715.24
08/07/201215.315.915.1215.48
08/08/201215.4215.4814.9415.36
08/09/201215.315.3614.8815.3
08/10/201215.2415.314.8815.18
08/13/20121515.4214.9415.36
08/14/201215.3615.7815.1215.54
08/15/201215.616.3815.1216.32
08/16/201216.3216.5616.0816.44
08/17/201216.5616.6816.0816.38
08/20/201216.216.3815.8415.9
08/21/201215.8416.215.7816.14
08/22/201215.916.1415.7215.72
08/23/201215.7216.3215.7216.08
08/24/201216.3216.3215.7816.02
08/27/201216.0216.2615.7216.14
08/28/201216.0816.3215.7215.72
08/29/201216.21816.217.34
08/30/201217.2818.1216.9817.1
08/31/201217.117.2816.4417.22
09/03/201217.417.5216.517.1
09/04/201217.0417.6416.8617.34
09/05/201217.5817.8217.1617.76
09/06/201217.8818.8417.5218.24
09/07/201219.219.3818.6618.96
09/10/201219.1419.1418.3618.78
09/11/201218.8419.0218.2418.96
09/12/201219.0819.3218.4818.96
09/13/201219.0819.0818.6618.72
09/14/201218.9619.0818.7218.96
09/17/201218.7218.918.4218.66
09/18/201218.7818.7818.2418.66
09/19/201218.7218.7218.318.6
09/20/201218.4818.618.1818.6
09/21/201218.2418.618.2418.24
09/24/201218.2418.4818.1218.42
09/25/201218.4819.9818.4819.5
09/26/201219.3819.518.318.3
09/27/201218.618.618.1818.24
09/28/201218.4218.6617.417.46
10/01/201217.8819.6217.8218.96
10/02/201218.7218.9618.0618.36
10/03/201218.0618.7218.0618.18
10/04/201218.2418.6618.0618.36
10/05/201218.2418.618.2418.42
10/08/201218.318.4818.1218.12
10/09/20121818.1217.0417.52
10/10/201217.417.5217.0417.1
10/11/201216.816.815.6616.08
10/12/201216.0816.2615.9616.02
10/15/201215.6616.3815.4815.48
10/16/201215.616.3815.4816.38
10/17/201216.0216.9216.0216.38
10/18/201216.3816.5616.0816.44
10/19/201216.2616.6215.6615.66
10/22/201215.6616.0815.6615.84
10/23/201215.8416.0815.1215.12
10/24/201215.4815.6615.2415.66
10/25/201216.216.9216.0216.38
10/26/201216.3816.3815.4215.96
10/29/201216.1416.1415.615.72
10/30/201215.6615.915.4815.6
10/31/201215.616.0815.615.84
11/01/201215.6616.1415.6615.96
11/02/201216.0216.0815.7215.78
11/05/201215.7816.0815.5415.6
11/06/201215.5415.6615.315.36
11/07/201215.3615.6615.1215.12
11/08/201215.5415.5414.8215.3
11/09/201214.9415.3614.715
11/12/201214.8215.1214.5814.76
11/13/2012151514.5214.76
11/14/201214.5814.8214.5214.64
11/15/201214.5814.7614.5214.52
11/16/201214.5214.714.414.4
11/19/201214.7614.7613.8614.16
11/20/201214.6414.714.1614.58
11/21/201214.2214.6414.1614.34
11/22/201214.415.4814.414.88
11/23/201215.1215.4814.8815.18
11/26/201214.9415.314.7614.82
11/27/201215.1215.1214.5814.7
11/28/201214.5214.7614.414.64
11/29/201214.521514.4615
11/30/20121515.2414.714.82
12/03/201215.615.8414.8214.82
12/04/201214.821514.6414.64
12/05/201214.9414.9414.5214.58
12/06/201214.5815.314.5814.94
12/07/201214.7615.1214.6415
12/10/201215.1815.1814.5814.88
12/11/201214.715.3614.715.36
12/12/201215.3615.615.1215.36
12/13/201215.3615.615.1215.48
12/14/201215.4815.5415.1215.12
12/17/201215.1215.2414.8214.82
12/18/201215.1215.4214.7614.88
12/19/201214.8815.1214.7614.88
12/20/201214.761514.7614.76
12/21/201214.6415.7214.6415.3
12/24/201215.6616.3815.4816.08
12/27/201216.216.3215.3615.48
12/28/201215.2415.3614.7615.18
12/31/201214.821514.5214.58