Para acceder a estas funcionalidades es necesario estar registrado.

Menú

PHARMA MAR

Precio y cotización de PHARMA MAR
76,4600

(MERCADO CONTINUO )

07:22
ISIN ES0169501022
0,0000
0,00%

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 94,585 90,412 95,827 89,518 297.894
10/09/2020 87,779 91,157 92,399 86,388 189.611
09/09/2020 89,617 83,358 90,163 82,563 215.697
08/09/2020 83,407 87,978 90,610 80,973 231.840
07/09/2020 85,245 78,986 85,891 78,986 191.625
04/09/2020 78,539 80,476 82,463 77,496 172.221
03/09/2020 80,725 83,656 84,600 80,476 108.895
02/09/2020 84,003 84,451 85,643 83,308 98.546
01/09/2020 84,351 84,699 86,736 84,152 146.083
31/08/2020 84,749 84,947 86,885 83,358 90.076
28/08/2020 84,152 83,109 84,947 82,215 74.336
27/08/2020 83,109 84,351 86,587 82,861 117.063
26/08/2020 84,451 83,457 84,947 82,414 110.367
25/08/2020 84,302 83,209 84,351 81,619 73.430
24/08/2020 83,308 80,476 87,680 80,029 145.786
21/08/2020 82,662 87,878 87,928 82,215 115.730
20/08/2020 87,381 87,928 87,928 85,345 91.622
19/08/2020 86,537 86,289 88,325 84,550 92.752
18/08/2020 85,643 88,425 92,846 84,202 195.773
17/08/2020 88,425 82,364 89,120 81,470 208.869
14/08/2020 82,662 84,947 85,394 82,563 92.576
13/08/2020 84,451 81,967 84,451 81,619 113.590
12/08/2020 83,358 84,500 85,692 80,973 165.010
11/08/2020 85,146 86,239 87,829 83,457 139.656
10/08/2020 85,394 87,481 87,878 84,550 137.694
07/08/2020 86,338 85,494 88,276 79,582 190.169
06/08/2020 86,040 88,673 89,070 84,600 108.263
05/08/2020 87,431 87,381 91,107 86,239 98.275
04/08/2020 87,381 90,759 92,150 85,543 101.877
03/08/2020 90,511 89,269 92,001 86,934 141.146
31/07/2020 88,474 94,684 97,814 84,550 213.799
30/07/2020 96,770 86,438 99,254 84,550 285.012
29/07/2020 89,120 100,049 101,837 87,680 519.651
28/07/2020 102,036 100,844 104,520 97,367 180.629
27/07/2020 104,619 109,488 110,282 97,367 282.097
24/07/2020 113,064 125,484 125,682 107,302 218.508
23/07/2020 125,682 117,237 127,669 116,244 189.617
22/07/2020 115,250 107,699 120,615 107,302 163.024
21/07/2020 113,919 136,035 136,512 96,691 686.009
20/07/2020 134,247 130,431 134,723 129,120 181.144
17/07/2020 130,670 131,028 131,624 126,497 245.727
16/07/2020 127,808 120,655 137,704 120,059 435.497
15/07/2020 119,701 116,303 120,417 115,051 215.905
14/07/2020 114,694 115,051 116,601 113,561 172.778
13/07/2020 116,423 115,946 117,197 112,905 138.566
10/07/2020 115,826 114,455 118,449 114,336 167.051
09/07/2020 114,575 116,840 118,271 111,296 272.196
08/07/2020 117,257 116,244 118,747 115,767 240.355
07/07/2020 117,138 112,190 118,390 111,117 334.014
06/07/2020 113,382 115,648 117,436 107,958 405.121
03/07/2020 111,057 98,479 112,429 98,241 549.747
02/07/2020 96,452 96,572 97,585 94,068 347.428
01/07/2020 95,081 92,041 95,201 90,014 137.610
30/06/2020 91,326 89,716 92,280 88,286 154.881
29/06/2020 89,418 89,418 92,697 86,438 196.489
26/06/2020 90,551 97,049 97,049 89,657 254.526
25/06/2020 95,797 91,407 96,627 90,280 284.234
24/06/2020 91,051 89,568 92,238 88,441 176.611
23/06/2020 89,153 90,755 91,585 88,086 167.458
22/06/2020 90,162 90,162 92,772 89,568 138.059
19/06/2020 90,992 90,399 92,238 88,797 210.211
18/06/2020 90,340 89,628 94,136 89,331 309.306
17/06/2020 89,450 90,755 91,822 86,365 338.566
16/06/2020 90,695 86,009 93,602 84,882 802.589
15/06/2020 75,688 73,494 76,459 71,892 212.159
12/06/2020 74,383 72,070 75,095 71,536 218.047
11/06/2020 73,434 72,960 74,146 71,002 163.556
10/06/2020 72,900 69,994 73,256 69,519 146.546
09/06/2020 69,994 67,858 71,062 66,672 237.478
08/06/2020 69,341 71,299 71,595 68,926 213.022
05/06/2020 71,358 71,892 72,841 70,943 150.315
04/06/2020 72,485 72,367 73,494 69,875 225.781
03/06/2020 71,655 72,841 72,841 70,587 111.959
02/06/2020 71,536 73,316 73,434 70,587 213.856
01/06/2020 72,663 73,968 75,332 71,536 200.879
29/05/2020 73,256 68,333 73,731 67,977 409.370
28/05/2020 68,570 68,985 70,290 67,147 105.314
27/05/2020 68,452 70,528 71,714 67,740 205.943
26/05/2020 70,113 68,689 70,528 65,842 211.339
25/05/2020 68,155 67,265 68,214 66,850 76.214
22/05/2020 66,554 64,774 67,503 64,774 129.457
21/05/2020 65,604 63,944 66,791 62,520 155.452
20/05/2020 63,944 65,486 65,486 62,342 136.952
19/05/2020 63,291 64,715 65,723 61,867 164.609
18/05/2020 64,655 62,520 64,655 62,164 210.358
15/05/2020 62,698 63,113 65,130 60,740 131.690
14/05/2020 62,164 65,249 65,842 57,537 408.420
13/05/2020 66,554 67,621 68,096 65,842 86.577
12/05/2020 68,452 68,808 69,401 67,681 105.751
11/05/2020 68,689 68,630 69,401 66,791 202.098
08/05/2020 68,808 69,401 70,231 67,206 127.483
07/05/2020 69,401 68,452 70,113 67,621 103.490
06/05/2020 67,858 67,621 69,757 65,901 173.802
05/05/2020 67,621 66,435 67,918 64,299 159.891
04/05/2020 65,486 63,113 66,791 60,800 181.569
30/04/2020 64,655 66,376 67,028 62,105 289.021
29/04/2020 66,020 67,977 69,638 65,782 255.037
28/04/2020 66,494 67,977 74,265 63,350 846.491
27/04/2020 68,214 61,156 68,333 60,740 475.724
24/04/2020 59,732 58,249 61,215 57,537 430.487
23/04/2020 57,181 58,131 58,676 55,022 157.340
22/04/2020 57,988 56,873 58,131 56,185 143.717
21/04/2020 56,446 53,978 57,276 53,077 249.207
20/04/2020 54,785 53,385 55,046 52,673 194.097
17/04/2020 52,317 51,606 52,650 51,487 80.115
16/04/2020 51,440 48,735 52,389 48,640 100.510
15/04/2020 48,806 51,012 52,507 48,806 109.337
14/04/2020 51,534 53,385 53,385 51,250 88.521
09/04/2020 52,721 52,911 53,243 52,199 91.377
08/04/2020 51,914 50,538 53,385 50,182 157.049
07/04/2020 51,297 53,267 54,192 50,538 190.225
06/04/2020 53,267 54,524 55,497 50,514 165.394
03/04/2020 54,690 55,758 56,351 53,029 182.549
02/04/2020 55,236 52,982 56,185 52,199 324.352
01/04/2020 52,555 50,063 53,243 49,779 173.171
31/03/2020 51,677 49,233 53,385 48,284 235.108
30/03/2020 49,565 49,850 50,775 48,047 99.560
27/03/2020 49,447 48,758 51,368 47,216 252.996
26/03/2020 48,925 45,674 49,067 45,223 240.058
25/03/2020 45,555 45,674 45,911 44,511 134.286
24/03/2020 44,488 45,437 45,698 44,132 131.285
23/03/2020 44,393 41,593 46,267 39,007 123.379
20/03/2020 43,301 46,267 46,267 43,301 179.456
19/03/2020 44,488 42,708 45,911 42,352 198.160
18/03/2020 42,708 44,488 46,101 41,759 240.045
17/03/2020 46,267 42,708 46,267 41,166 352.942
16/03/2020 40,929 39,742 47,453 33,929 744.120
13/03/2020 39,742 53,385 53,860 35,590 773.166
12/03/2020 29,872 30,394 35,163 29,658 493.985
11/03/2020 38,200 46,979 47,098 36,302 497.637
10/03/2020 45,935 48,948 50,657 45,484 322.333
09/03/2020 48,284 56,351 56,351 47,453 560.400
06/03/2020 54,405 45,840 56,826 45,294 804.344
05/03/2020 47,145 50,182 51,345 46,125 311.279
04/03/2020 49,779 54,572 55,165 49,114 421.872
03/03/2020 52,151 46,386 56,351 45,793 779.254
02/03/2020 45,223 49,423 49,423 45,199 227.614
28/02/2020 46,647 45,793 46,979 44,701 212.619
27/02/2020 46,599 45,888 47,453 44,844 203.841
26/02/2020 45,840 45,081 46,670 43,040 200.043
25/02/2020 45,342 45,816 48,284 44,298 321.294
24/02/2020 46,054 48,664 49,399 45,888 260.412
21/02/2020 50,253 51,012 52,056 49,518 112.797
20/02/2020 51,107 48,213 53,124 46,386 539.770
19/02/2020 50,396 56,754 57,253 48,782 641.099
18/02/2020 56,541 57,490 58,486 56,541 235.223
17/02/2020 57,846 58,297 59,080 56,826 128.762
14/02/2020 57,822 58,249 59,080 57,537 93.542
13/02/2020 58,249 59,032 59,080 56,043 194.115
12/02/2020 58,937 58,486 59,317 57,656 225.747
11/02/2020 58,273 56,541 58,724 56,304 246.188
10/02/2020 56,114 55,331 56,209 54,572 123.125
07/02/2020 55,378 55,473 55,853 54,097 139.120
06/02/2020 55,402 55,521 56,802 54,619 244.006
05/02/2020 54,572 52,626 55,639 52,626 350.798
04/02/2020 52,389 49,992 53,053 49,826 333.309
03/02/2020 49,826 48,616 49,826 48,165 129.758
31/01/2020 49,091 50,301 50,372 48,569 166.282
30/01/2020 49,470 50,182 51,202 48,782 316.641
29/01/2020 50,111 47,264 50,158 47,098 648.974
28/01/2020 47,145 46,860 47,335 46,030 212.957
27/01/2020 46,101 45,318 47,311 44,844 176.773
24/01/2020 45,674 45,674 47,216 45,674 114.593
23/01/2020 45,674 47,145 47,809 45,674 186.566
22/01/2020 47,050 46,386 47,738 45,318 386.861
21/01/2020 44,891 44,488 46,837 44,132 228.677
20/01/2020 44,488 45,911 46,694 44,132 231.450
17/01/2020 46,647 47,026 47,762 45,460 157.759
16/01/2020 47,264 48,996 48,996 41,783 475.794
15/01/2020 48,877 48,142 49,233 47,928 320.787
14/01/2020 48,070 47,192 48,094 46,860 298.322
13/01/2020 47,098 45,816 47,430 45,674 229.951
10/01/2020 46,172 45,413 46,267 45,105 124.641
09/01/2020 45,650 46,386 46,837 44,488 193.471
08/01/2020 45,982 45,081 46,504 42,969 290.147
07/01/2020 45,294 45,840 47,216 45,105 223.017
06/01/2020 46,149 46,457 46,552 45,081 204.210
03/01/2020 46,765 45,698 47,643 44,844 506.671
02/01/2020 46,149 44,132 46,149 43,159 389.134
31/12/2019 42,352 42,850 43,894 40,335 294.900
30/12/2019 42,708 41,593 45,627 41,522 595.559
27/12/2019 41,285 40,193 41,522 39,742 326.849
24/12/2019 38,817 37,370 39,908 37,251 295.608
23/12/2019 37,726 34,499 38,319 33,811 455.474
20/12/2019 34,380 34,855 36,041 32,838 473.323
19/12/2019 34,404 29,255 35,946 28,852 850.726
18/12/2019 28,875 29,516 29,564 28,259 107.675
17/12/2019 29,492 29,397 30,086 29,184 167.382
16/12/2019 29,279 28,377 29,540 27,998 134.846
13/12/2019 28,140 28,709 29,042 28,116 103.582
12/12/2019 28,614 27,547 29,611 27,286 331.311
11/12/2019 27,570 27,879 27,879 27,048 42.118
10/12/2019 27,879 27,570 28,092 27,048 60.871
09/12/2019 27,689 27,879 28,092 27,286 64.719
06/12/2019 27,855 27,831 28,353 27,404 89.215
05/12/2019 27,570 27,072 27,998 27,048 115.971
04/12/2019 27,048 26,621 27,048 26,384 54.698
03/12/2019 26,621 27,025 27,025 25,862 70.602
02/12/2019 26,645 26,669 27,594 26,313 130.487
29/11/2019 26,337 25,198 27,048 25,198 118.076
28/11/2019 25,506 27,025 27,689 25,032 192.179
27/11/2019 27,215 25,388 27,381 25,055 356.288
26/11/2019 25,364 23,513 25,364 23,513 288.570
25/11/2019 23,300 23,240 23,454 22,742 29.460
22/11/2019 22,967 23,798 24,201 22,303 103.553
21/11/2019 23,727 21,805 23,727 21,686 128.998
20/11/2019 21,722 21,354 21,829 21,141 36.624
19/11/2019 21,402 21,413 21,651 21,378 35.899
18/11/2019 21,437 21,378 21,805 21,378 24.964
15/11/2019 21,674 21,544 21,888 21,283 31.802
14/11/2019 21,330 21,413 21,722 21,093 57.178
13/11/2019 21,437 21,710 22,256 20,880 63.030
12/11/2019 21,971 23,359 23,371 21,710 85.557
11/11/2019 23,110 22,944 23,691 22,837 58.547
08/11/2019 22,944 22,434 22,956 22,220 36.518
07/11/2019 22,564 22,066 22,742 22,066 34.691
06/11/2019 22,185 21,817 22,220 21,710 24.452
05/11/2019 21,864 22,778 22,778 21,734 37.365
04/11/2019 22,481 22,315 22,873 22,315 38.719
01/11/2019 22,730 22,695 22,956 22,623 28.067
31/10/2019 22,623 21,971 22,742 21,959 63.169
30/10/2019 22,279 21,485 22,279 21,485 67.272
29/10/2019 21,651 21,449 21,651 20,654 97.772
28/10/2019 21,235 21,722 21,722 21,235 44.994
25/10/2019 21,520 21,520 21,947 21,425 40.269
24/10/2019 21,674 21,354 22,469 21,283 85.418
23/10/2019 21,829 22,232 23,015 21,829 64.511
22/10/2019 22,291 22,742 23,015 22,220 64.709
21/10/2019 22,742 23,122 23,383 22,540 75.563
18/10/2019 23,217 24,178 24,676 22,849 97.132
17/10/2019 24,320 24,106 24,439 23,845 28.663
16/10/2019 24,391 24,296 24,557 24,106 43.926
15/10/2019 24,201 23,964 24,486 23,395 84.365
14/10/2019 23,964 22,754 24,296 22,659 149.793
11/10/2019 22,493 22,469 22,778 22,042 71.358
10/10/2019 22,137 21,378 23,442 21,378 103.155
09/10/2019 21,544 21,188 21,627 21,164 20.925
08/10/2019 21,342 21,461 21,556 21,081 31.987
07/10/2019 21,224 21,591 21,710 21,081 29.290
04/10/2019 21,069 20,642 21,129 20,642 18.081
03/10/2019 20,808 21,235 21,437 20,583 48.382
02/10/2019 21,235 21,366 21,698 21,188 98.124
01/10/2019 21,354 21,651 21,817 21,212 49.540
30/09/2019 21,627 21,686 22,137 21,603 32.290
27/09/2019 21,591 21,473 21,829 21,354 33.353
26/09/2019 21,473 21,390 21,947 21,046 47.556
25/09/2019 21,354 21,947 22,422 21,010 49.430
24/09/2019 21,769 20,880 21,769 20,880 37.280
23/09/2019 21,176 21,829 22,185 21,129 48.479
20/09/2019 22,042 22,303 22,612 21,674 58.625
19/09/2019 22,327 22,517 23,193 22,327 34.901
18/09/2019 22,552 22,540 22,825 22,303 21.790
17/09/2019 22,730 22,647 23,015 22,398 22.148
16/09/2019 22,825 22,327 23,252 22,303 37.654
13/09/2019 22,766 22,825 23,371 21,686 124.399
12/09/2019 22,778 22,991 23,276 22,671 37.962
11/09/2019 23,252 22,671 23,395 22,481 62.315
10/09/2019 22,659 23,501 23,644 22,564 90.221
09/09/2019 23,501 23,608 24,225 23,501 61.023
06/09/2019 23,501 23,940 23,988 23,501 37.860
05/09/2019 23,632 23,845 24,201 23,608 50.001
04/09/2019 23,608 24,154 24,510 23,466 73.696
03/09/2019 23,620 24,272 24,272 23,371 40.510
02/09/2019 23,750 24,083 24,605 23,489 74.810
30/08/2019 23,893 23,750 24,391 23,750 43.371
29/08/2019 23,917 23,964 24,320 23,288 76.199
28/08/2019 24,083 25,055 25,127 23,822 115.926
27/08/2019 25,293 25,981 26,076 25,055 118.531
26/08/2019 25,506 25,055 26,289 24,510 180.841
23/08/2019 24,296 24,083 24,771 23,798 83.080
22/08/2019 23,940 24,771 25,388 23,845 145.926
21/08/2019 24,557 22,695 25,506 22,659 232.000
20/08/2019 22,540 24,723 24,723 22,540 181.521
19/08/2019 24,415 20,168 24,771 20,049 387.848
16/08/2019 18,946 18,448 18,946 17,949 67.503
15/08/2019 18,364 18,044 18,424 17,463 39.118
14/08/2019 18,139 19,041 19,456 18,115 38.268
13/08/2019 19,136 19,207 19,337 18,412 48.108
12/08/2019 19,195 19,266 19,575 18,886 38.287