Para acceder a estas funcionalidades es necesario estar registrado.

Menú

PHARMA MAR

Precio y cotización de PHARMA MAR
112,2000

(MERCADO CONTINUO )

15:09
ISIN ES0169501022
2,3000
2,09%

Cotizaciones históricas

Por defecto se presentan los precios del último mes.
Si desea obtener datos de otro período de tiempo selecciónelo desde aquí:

Exportar a Excel
Fecha Último Apertura Máximo Mínimo Volumen
11/09/2020 95,200 91,000 96,450 90,100 297.894
10/09/2020 88,350 91,750 93,000 86,950 189.611
09/09/2020 90,200 83,900 90,750 83,100 215.697
08/09/2020 83,950 88,550 91,200 81,500 231.840
07/09/2020 85,800 79,500 86,450 79,500 191.625
04/09/2020 79,050 81,000 83,000 78,000 172.221
03/09/2020 81,250 84,200 85,150 81,000 108.895
02/09/2020 84,550 85,000 86,200 83,850 98.546
01/09/2020 84,900 85,250 87,300 84,700 146.083
31/08/2020 85,300 85,500 87,450 83,900 90.076
28/08/2020 84,700 83,650 85,500 82,750 74.336
27/08/2020 83,650 84,900 87,150 83,400 117.063
26/08/2020 85,000 84,000 85,500 82,950 110.367
25/08/2020 84,850 83,750 84,900 82,150 73.430
24/08/2020 83,850 81,000 88,250 80,550 145.786
21/08/2020 83,200 88,450 88,500 82,750 115.730
20/08/2020 87,950 88,500 88,500 85,900 91.622
19/08/2020 87,100 86,850 88,900 85,100 92.752
18/08/2020 86,200 89,000 93,450 84,750 195.773
17/08/2020 89,000 82,900 89,700 82,000 208.869
14/08/2020 83,200 85,500 85,950 83,100 92.576
13/08/2020 85,000 82,500 85,000 82,150 113.590
12/08/2020 83,900 85,050 86,250 81,500 165.010
11/08/2020 85,700 86,800 88,400 84,000 139.656
10/08/2020 85,950 88,050 88,450 85,100 137.694
07/08/2020 86,900 86,050 88,850 80,100 190.169
06/08/2020 86,600 89,250 89,650 85,150 108.263
05/08/2020 88,000 87,950 91,700 86,800 98.275
04/08/2020 87,950 91,350 92,750 86,100 101.877
03/08/2020 91,100 89,850 92,600 87,500 141.146
31/07/2020 89,050 95,300 98,450 85,100 213.799
30/07/2020 97,400 87,000 99,900 85,100 285.012
29/07/2020 89,700 100,700 102,500 88,250 519.651
28/07/2020 102,700 101,500 105,200 98,000 180.629
27/07/2020 105,300 110,200 111,000 98,000 282.097
24/07/2020 113,800 126,300 126,500 108,000 218.508
23/07/2020 126,500 118,000 128,500 117,000 189.617
22/07/2020 116,000 108,400 121,400 108,000 163.024
21/07/2020 114,660 136,920 137,400 97,320 686.009
20/07/2020 135,120 131,280 135,600 129,960 181.144
17/07/2020 131,520 131,880 132,480 127,320 245.727
16/07/2020 128,640 121,440 138,600 120,840 435.497
15/07/2020 120,480 117,060 121,200 115,800 215.905
14/07/2020 115,440 115,800 117,360 114,300 172.778
13/07/2020 117,180 116,700 117,960 113,640 138.566
10/07/2020 116,580 115,200 119,220 115,080 167.051
09/07/2020 115,320 117,600 119,040 112,020 272.196
08/07/2020 118,020 117,000 119,520 116,520 240.355
07/07/2020 117,900 112,920 119,160 111,840 334.014
06/07/2020 114,120 116,400 118,200 108,660 405.121
03/07/2020 111,780 99,120 113,160 98,880 549.747
02/07/2020 97,080 97,200 98,220 94,680 347.428
01/07/2020 95,700 92,640 95,820 90,600 137.610
30/06/2020 91,920 90,300 92,880 88,860 154.881
29/06/2020 90,000 90,000 93,300 87,000 196.489
26/06/2020 91,140 97,680 97,680 90,240 254.526
25/06/2020 96,420 92,002 97,256 90,868 284.234
24/06/2020 91,644 90,151 92,838 89,017 176.611
23/06/2020 89,733 91,345 92,181 88,659 167.458
22/06/2020 90,748 90,748 93,375 90,151 138.059
19/06/2020 91,584 90,987 92,838 89,375 210.211
18/06/2020 90,927 90,211 94,748 89,912 309.306
17/06/2020 90,032 91,345 92,420 86,927 338.566
16/06/2020 91,286 86,569 94,211 85,435 802.589
15/06/2020 76,181 73,972 76,957 72,360 212.159
12/06/2020 74,867 72,539 75,584 72,002 218.047
11/06/2020 73,912 73,434 74,628 71,464 163.556
10/06/2020 73,375 70,449 73,733 69,972 146.546
09/06/2020 70,449 68,300 71,524 67,106 237.478
08/06/2020 69,793 71,763 72,061 69,375 213.022
05/06/2020 71,822 72,360 73,315 71,405 150.315
04/06/2020 72,957 72,837 73,972 70,330 225.781
03/06/2020 72,121 73,315 73,315 71,046 111.959
02/06/2020 72,002 73,793 73,912 71,046 213.856
01/06/2020 73,136 74,449 75,823 72,002 200.879
29/05/2020 73,733 68,778 74,211 68,419 409.370
28/05/2020 69,016 69,434 70,748 67,584 105.314
27/05/2020 68,897 70,987 72,181 68,181 205.943
26/05/2020 70,569 69,136 70,987 66,270 211.339
25/05/2020 68,598 67,703 68,658 67,285 76.214
22/05/2020 66,987 65,195 67,942 65,195 129.457
21/05/2020 66,031 64,360 67,225 62,927 155.452
20/05/2020 64,360 65,912 65,912 62,748 136.952
19/05/2020 63,703 65,136 66,151 62,270 164.609
18/05/2020 65,076 62,927 65,076 62,569 210.358
15/05/2020 63,106 63,524 65,554 61,136 131.690
14/05/2020 62,569 65,673 66,270 57,912 408.420
13/05/2020 66,987 68,061 68,539 66,270 86.577
12/05/2020 68,897 69,255 69,852 68,121 105.751
11/05/2020 69,136 69,076 69,852 67,225 202.098
08/05/2020 69,255 69,852 70,688 67,643 127.483
07/05/2020 69,852 68,897 70,569 68,061 103.490
06/05/2020 68,300 68,061 70,210 66,330 173.802
05/05/2020 68,061 66,867 68,360 64,718 159.891
04/05/2020 65,912 63,524 67,225 61,195 181.569
30/04/2020 65,076 66,807 67,464 62,509 289.021
29/04/2020 66,449 68,419 70,091 66,210 255.037
28/04/2020 66,927 68,419 74,748 63,763 846.491
27/04/2020 68,658 61,554 68,778 61,136 475.724
24/04/2020 60,121 58,628 61,613 57,912 430.487
23/04/2020 57,553 58,509 59,058 55,380 157.340
22/04/2020 58,365 57,243 58,509 56,550 143.717
21/04/2020 56,813 54,330 57,649 53,422 249.207
20/04/2020 55,141 53,733 55,404 53,016 194.097
17/04/2020 52,658 51,941 52,992 51,822 80.115
16/04/2020 51,774 49,052 52,729 48,956 100.510
15/04/2020 49,123 51,344 52,849 49,123 109.337
14/04/2020 51,870 53,733 53,733 51,583 88.521
09/04/2020 53,064 53,255 53,589 52,538 91.377
08/04/2020 52,252 50,867 53,733 50,509 157.049
07/04/2020 51,631 53,613 54,544 50,867 190.225
06/04/2020 53,613 54,879 55,858 50,843 165.394
03/04/2020 55,046 56,121 56,718 53,374 182.549
02/04/2020 55,595 53,327 56,550 52,538 324.352
01/04/2020 52,897 50,389 53,589 50,103 173.171
31/03/2020 52,013 49,553 53,733 48,598 235.108
30/03/2020 49,888 50,174 51,106 48,359 99.560
27/03/2020 49,768 49,076 51,703 47,523 252.996
26/03/2020 49,243 45,971 49,386 45,517 240.058
25/03/2020 45,852 45,971 46,210 44,801 134.286
24/03/2020 44,777 45,732 45,995 44,419 131.285
23/03/2020 44,682 41,864 46,568 39,261 123.379
20/03/2020 43,583 46,568 46,568 43,583 179.456
19/03/2020 44,777 42,986 46,210 42,628 198.160
18/03/2020 42,986 44,777 46,401 42,031 240.045
17/03/2020 46,568 42,986 46,568 41,434 352.942
16/03/2020 41,195 40,001 47,762 34,150 744.120
13/03/2020 40,001 53,733 54,210 35,822 773.166
12/03/2020 30,066 30,592 35,392 29,851 493.985
11/03/2020 38,449 47,285 47,404 36,538 497.637
10/03/2020 46,234 49,267 50,986 45,780 322.333
09/03/2020 48,598 56,718 56,718 47,762 560.400
06/03/2020 54,759 46,138 57,195 45,589 804.344
05/03/2020 47,452 50,509 51,679 46,425 311.279
04/03/2020 50,103 54,927 55,524 49,434 421.872
03/03/2020 52,491 46,688 56,718 46,091 779.254
02/03/2020 45,517 49,744 49,744 45,494 227.614
28/02/2020 46,950 46,091 47,285 44,992 212.619
27/02/2020 46,903 46,186 47,762 45,135 203.841
26/02/2020 46,138 45,374 46,974 43,320 200.043
25/02/2020 45,637 46,114 48,598 44,586 321.294
24/02/2020 46,353 48,980 49,720 46,186 260.412
21/02/2020 50,580 51,344 52,395 49,840 112.797
20/02/2020 51,440 48,526 53,470 46,688 539.770
19/02/2020 50,723 57,124 57,625 49,100 641.099
18/02/2020 56,909 57,864 58,867 56,909 235.223
17/02/2020 58,222 58,676 59,464 57,195 128.762
14/02/2020 58,198 58,628 59,464 57,912 93.542
13/02/2020 58,628 59,416 59,464 56,407 194.115
12/02/2020 59,321 58,867 59,703 58,031 225.747
11/02/2020 58,652 56,909 59,106 56,670 246.188
10/02/2020 56,479 55,691 56,574 54,927 123.125
07/02/2020 55,739 55,834 56,216 54,449 139.120
06/02/2020 55,762 55,882 57,171 54,974 244.006
05/02/2020 54,927 52,968 56,001 52,968 350.798
04/02/2020 52,729 50,318 53,398 50,150 333.309
03/02/2020 50,150 48,932 50,150 48,479 129.758
31/01/2020 49,410 50,628 50,700 48,885 166.282
30/01/2020 49,792 50,509 51,535 49,100 316.641
29/01/2020 50,437 47,571 50,485 47,404 648.974
28/01/2020 47,452 47,165 47,643 46,329 212.957
27/01/2020 46,401 45,613 47,619 45,135 176.773
24/01/2020 45,971 45,971 47,523 45,971 114.593
23/01/2020 45,971 47,452 48,120 45,971 186.566
22/01/2020 47,356 46,688 48,049 45,613 386.861
21/01/2020 45,183 44,777 47,141 44,419 228.677
20/01/2020 44,777 46,210 46,998 44,419 231.450
17/01/2020 46,950 47,332 48,073 45,756 157.759
16/01/2020 47,571 49,314 49,314 42,055 475.794
15/01/2020 49,195 48,455 49,553 48,240 320.787
14/01/2020 48,383 47,500 48,407 47,165 298.322
13/01/2020 47,404 46,114 47,738 45,971 229.951
10/01/2020 46,473 45,708 46,568 45,398 124.641
09/01/2020 45,947 46,688 47,141 44,777 193.471
08/01/2020 46,282 45,374 46,807 43,249 290.147
07/01/2020 45,589 46,138 47,523 45,398 223.017
06/01/2020 46,449 46,759 46,855 45,374 204.210
03/01/2020 47,070 45,995 47,953 45,135 506.671
02/01/2020 46,449 44,419 46,449 43,440 389.134
31/12/2019 42,628 43,129 44,180 40,598 294.900
30/12/2019 42,986 41,864 45,923 41,792 595.559
27/12/2019 41,553 40,455 41,792 40,001 326.849
24/12/2019 39,069 37,613 40,168 37,493 295.608
23/12/2019 37,971 34,723 38,568 34,031 455.474
20/12/2019 34,604 35,081 36,275 33,051 473.323
19/12/2019 34,628 29,445 36,180 29,039 850.726
18/12/2019 29,063 29,708 29,756 28,442 107.675
17/12/2019 29,684 29,589 30,281 29,374 167.382
16/12/2019 29,469 28,562 29,732 28,180 134.846
13/12/2019 28,323 28,896 29,230 28,299 103.582
12/12/2019 28,801 27,726 29,804 27,463 331.311
11/12/2019 27,750 28,060 28,060 27,224 42.118
10/12/2019 28,060 27,750 28,275 27,224 60.871
09/12/2019 27,869 28,060 28,275 27,463 64.719
06/12/2019 28,036 28,013 28,538 27,583 89.215
05/12/2019 27,750 27,248 28,180 27,224 115.971
04/12/2019 27,224 26,795 27,224 26,556 54.698
03/12/2019 26,795 27,201 27,201 26,030 70.602
02/12/2019 26,818 26,842 27,774 26,484 130.487
29/11/2019 26,508 25,362 27,224 25,362 118.076
28/11/2019 25,672 27,201 27,869 25,195 192.179
27/11/2019 27,392 25,553 27,559 25,218 356.288
26/11/2019 25,529 23,666 25,529 23,666 288.570
25/11/2019 23,451 23,392 23,606 22,890 29.460
22/11/2019 23,117 23,953 24,359 22,448 103.553
21/11/2019 23,881 21,947 23,881 21,827 128.998
20/11/2019 21,863 21,493 21,971 21,278 36.624
19/11/2019 21,541 21,553 21,792 21,517 35.899
18/11/2019 21,577 21,517 21,947 21,517 24.964
15/11/2019 21,815 21,684 22,030 21,421 31.802
14/11/2019 21,469 21,553 21,863 21,230 57.178
13/11/2019 21,577 21,851 22,400 21,015 63.030
12/11/2019 22,114 23,511 23,523 21,851 85.557
11/11/2019 23,260 23,093 23,845 22,986 58.547
08/11/2019 23,093 22,580 23,105 22,365 36.518
07/11/2019 22,711 22,209 22,890 22,209 34.691
06/11/2019 22,329 21,959 22,365 21,851 24.452
05/11/2019 22,006 22,926 22,926 21,875 37.365
04/11/2019 22,627 22,460 23,021 22,460 38.719
01/11/2019 22,878 22,842 23,105 22,771 28.067
31/10/2019 22,771 22,114 22,890 22,102 63.169
30/10/2019 22,424 21,624 22,424 21,624 67.272
29/10/2019 21,792 21,589 21,792 20,789 97.772
28/10/2019 21,374 21,863 21,863 21,374 44.994
25/10/2019 21,660 21,660 22,090 21,565 40.269
24/10/2019 21,815 21,493 22,615 21,421 85.418
23/10/2019 21,971 22,377 23,165 21,971 64.511
22/10/2019 22,436 22,890 23,165 22,365 64.709
21/10/2019 22,890 23,272 23,535 22,687 75.563
18/10/2019 23,368 24,335 24,836 22,998 97.132
17/10/2019 24,478 24,263 24,598 24,001 28.663
16/10/2019 24,550 24,454 24,717 24,263 43.926
15/10/2019 24,359 24,120 24,645 23,547 84.365
14/10/2019 24,120 22,902 24,454 22,806 149.793
11/10/2019 22,639 22,615 22,926 22,186 71.358
10/10/2019 22,281 21,517 23,595 21,517 103.155
09/10/2019 21,684 21,326 21,768 21,302 20.925
08/10/2019 21,481 21,600 21,696 21,218 31.987
07/10/2019 21,362 21,732 21,851 21,218 29.290
04/10/2019 21,206 20,777 21,266 20,777 18.081
03/10/2019 20,944 21,374 21,577 20,717 48.382
02/10/2019 21,374 21,505 21,839 21,326 98.124
01/10/2019 21,493 21,792 21,959 21,350 49.540
30/09/2019 21,768 21,827 22,281 21,744 32.290
27/09/2019 21,732 21,612 21,971 21,493 33.353
26/09/2019 21,612 21,529 22,090 21,183 47.556
25/09/2019 21,493 22,090 22,568 21,147 49.430
24/09/2019 21,911 21,015 21,911 21,015 37.280
23/09/2019 21,314 21,971 22,329 21,266 48.479
20/09/2019 22,186 22,448 22,759 21,815 58.625
19/09/2019 22,472 22,663 23,344 22,472 34.901
18/09/2019 22,699 22,687 22,974 22,448 21.790
17/09/2019 22,878 22,795 23,165 22,544 22.148
16/09/2019 22,974 22,472 23,403 22,448 37.654
13/09/2019 22,914 22,974 23,523 21,827 124.399
12/09/2019 22,926 23,141 23,427 22,818 37.962
11/09/2019 23,403 22,818 23,547 22,627 62.315
10/09/2019 22,806 23,654 23,798 22,711 90.221
09/09/2019 23,654 23,762 24,383 23,654 61.023
06/09/2019 23,654 24,096 24,144 23,654 37.860
05/09/2019 23,786 24,001 24,359 23,762 50.001
04/09/2019 23,762 24,311 24,669 23,618 73.696
03/09/2019 23,774 24,430 24,430 23,523 40.510
02/09/2019 23,905 24,239 24,765 23,642 74.810
30/08/2019 24,048 23,905 24,550 23,905 43.371
29/08/2019 24,072 24,120 24,478 23,439 76.199
28/08/2019 24,239 25,218 25,290 23,977 115.926
27/08/2019 25,457 26,150 26,245 25,218 118.531
26/08/2019 25,672 25,218 26,460 24,669 180.841
23/08/2019 24,454 24,239 24,932 23,953 83.080
22/08/2019 24,096 24,932 25,553 24,001 145.926
21/08/2019 24,717 22,842 25,672 22,806 232.000
20/08/2019 22,687 24,884 24,884 22,687 181.521
19/08/2019 24,574 20,299 24,932 20,180 387.848
16/08/2019 19,069 18,568 19,069 18,066 67.503
15/08/2019 18,484 18,162 18,544 17,576 39.118
14/08/2019 18,257 19,165 19,583 18,233 38.268
13/08/2019 19,260 19,332 19,463 18,532 48.108
12/08/2019 19,320 19,391 19,702 19,009 38.287