Premium
Pharming Group NV (PHARM)
EU
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1225 | -13.9125496877 | 0.8805 | 0.885 | 0.7545 | 8418209 | 0.80736326 | DE |
| 4 | -0.077 | -9.22155688623 | 0.835 | 0.915 | 0.7545 | 4939736 | 0.84318043 | DE |
| 12 | -0.091 | -10.7184923439 | 0.849 | 0.9685 | 0.7545 | 5237337 | 0.87391064 | DE |
| 26 | 0.0955 | 14.4150943396 | 0.6625 | 0.9685 | 0.6565 | 5480471 | 0.81441938 | DE |
| 52 | -0.265 | -25.9042033236 | 1.023 | 1.094 | 0.6475 | 5173652 | 0.84113412 | DE |
| 156 | 0.038 | 5.27777777778 | 0.72 | 1.419 | 0.6475 | 5991961 | 1.01964115 | DE |
| 260 | -0.3 | -28.3553875236 | 1.058 | 1.4995 | 0.6475 | 6564007 | 1.0379693 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 0.758 | -0.0115 | -1.49 | 0.769 | 0.78 | 0.7544999 | 9995843 |
| 1741282200 | 0.7695 | -0.0395 | -4.88 | 0.8 | 0.8129999 | 0.768 | 19214251 |
| 1741195800 | 0.809 | -0.031 | -3.69 | 0.81 | 0.851 | 0.8065 | 8994062 |
| 1741109400 | 0.84 | -0.031 | -3.56 | 0.867 | 0.87 | 0.8375 | 5375294 |
| 1741023000 | 0.871 | 0.001 | 0.11 | 0.87 | 0.885 | 0.86 | 4482945 |
| 1740763800 | 0.87 | -0.02 | -2.25 | 0.8805 | 0.883 | 0.863 | 4024492 |
| 1740677400 | 0.89 | -0.002 | -0.22 | 0.89 | 0.892 | 0.879 | 3180321 |
| 1740591000 | 0.892 | 0.0095 | 1.08 | 0.885 | 0.899 | 0.8845 | 2529761 |
| 1740504600 | 0.8825 | -0.0095 | -1.07 | 0.895 | 0.9025 | 0.8825 | 3411148 |
| 1740418200 | 0.892 | 0.0195 | 2.23 | 0.877 | 0.915 | 0.873 | 8290416 |
| 1740159000 | 0.8725 | -0.0025 | -0.29 | 0.882 | 0.884 | 0.864 | 2251436 |
| 1740072600 | 0.875 | 0.0025 | 0.29 | 0.86 | 0.8775 | 0.86 | 3202265 |
| 1739986200 | 0.8725 | -0.0155 | -1.75 | 0.8835 | 0.8885 | 0.8725 | 3235067 |
| 1739899800 | 0.888 | 0.009 | 1.02 | 0.88 | 0.903 | 0.869 | 4654296 |
| 1739813400 | 0.879 | 0.0245 | 2.87 | 0.8545 | 0.879 | 0.8475 | 5702720 |
| 1739554200 | 0.8545 | 0.0015 | 0.18 | 0.852 | 0.869 | 0.844 | 5295584 |
| 1739467800 | 0.853 | 0.011 | 1.31 | 0.843 | 0.853 | 0.83 | 3465076 |
| 1739381400 | 0.842 | 0 | 0.00 | 0.84 | 0.851 | 0.8345 | 2259723 |
| 1739295000 | 0.842 | 0.007 | 0.84 | 0.835 | 0.8545 | 0.8305 | 2946080 |
| 1739208600 | 0.835 | 0.0045 | 0.54 | 0.832 | 0.843 | 0.829 | 2777062 |
| 1738949400 | 0.8305 | -0.005 | -0.60 | 0.835 | 0.843 | 0.826 | 3502719 |
| 1738863000 | 0.8355 | -0.0045 | -0.54 | 0.842 | 0.8495 | 0.8355 | 2518302 |
| 1738776600 | 0.84 | 0.013 | 1.57 | 0.829 | 0.84 | 0.8179999 | 2761614 |
| 1738690200 | 0.827 | -0.01 | -1.19 | 0.8305 | 0.838 | 0.825 | 3270544 |
| 1738603800 | 0.837 | -0.029 | -3.35 | 0.848 | 0.856 | 0.835 | 3761479 |
| 1738344600 | 0.866 | 0.001 | 0.12 | 0.8635 | 0.868 | 0.861 | 1352024 |
| 1738258200 | 0.865 | 0.01 | 1.17 | 0.858 | 0.87 | 0.856 | 1449334 |
| 1738171800 | 0.855 | -0.002 | -0.23 | 0.8605 | 0.875 | 0.85 | 3670569 |
| 1738085400 | 0.857 | 0 | 0.00 | 0.858 | 0.871 | 0.8565 | 1804463 |
| 1737999000 | 0.857 | -0.013 | -1.49 | 0.852 | 0.868 | 0.851 | 2737697 |
| 1737739800 | 0.87 | -0.0005 | -0.06 | 0.874 | 0.8865 | 0.861 | 3621690 |
| 1737653400 | 0.8705 | -0.0195 | -2.19 | 0.8625 | 0.8795 | 0.855 | 2850192 |
| 1737567000 | 0.89 | 0 | 0.00 | 0.89 | 0.89 | 0.89 | 0 |
| 1737480600 | 0.89 | -0.0085 | -0.95 | 0.9 | 0.9065 | 0.887 | 2594645 |
| 1737394200 | 0.8985 | -0.0115 | -1.26 | 0.91 | 0.9195 | 0.8965 | 3302998 |
| 1737135000 | 0.91 | -0.0015 | -0.16 | 0.912 | 0.92 | 0.9065 | 2139264 |
| 1737048600 | 0.9115 | -0.0115 | -1.25 | 0.921 | 0.922 | 0.895 | 3460279 |
| 1736962200 | 0.923 | 0.008 | 0.87 | 0.9175 | 0.9255 | 0.9085 | 3866284 |
| 1736875800 | 0.915 | 0.024 | 2.69 | 0.892 | 0.9235 | 0.889 | 3701911 |
| 1736789400 | 0.891 | -0.0195 | -2.14 | 0.9265 | 0.9265 | 0.8815 | 4208011 |
| 1736530200 | 0.9105 | -0.0195 | -2.10 | 0.927 | 0.927 | 0.9085 | 2934246 |
| 1736443800 | 0.93 | 0.0035 | 0.38 | 0.929 | 0.936 | 0.9205 | 4218904 |
| 1736357400 | 0.9265 | -0.002 | -0.22 | 0.9285 | 0.945 | 0.918 | 3918696 |
| 1736271000 | 0.9285 | 0.016 | 1.75 | 0.912 | 0.9345 | 0.911 | 7377309 |
| 1736184600 | 0.9125 | -0.033 | -3.49 | 0.9525 | 0.9545 | 0.909 | 12416075 |
| 1735925400 | 0.9455 | -0.0145 | -1.51 | 0.9685 | 0.9685 | 0.939 | 7291088 |
| 1735839000 | 0.96 | 0.035 | 3.78 | 0.933 | 0.96 | 0.914 | 9995252 |
| 1735666200 | 0.925 | 0.0205 | 2.27 | 0.905 | 0.925 | 0.905 | 3827535 |
| 1735579800 | 0.9045 | -0.043 | -4.54 | 0.948 | 0.948 | 0.9045 | 8452004 |
| 1735320600 | 0.9475 | 0.0545 | 6.10 | 0.894 | 0.9495 | 0.891 | 15069470 |
| 1735061400 | 0.893 | 0.0195 | 2.23 | 0.898 | 0.9005 | 0.884 | 3728995 |
| 1734975000 | 0.8735 | -0.007 | -0.80 | 0.878 | 0.8985 | 0.868 | 5782411 |
| 1734715800 | 0.8805 | 0.0245 | 2.86 | 0.8565 | 0.882 | 0.843 | 8243635 |
| 1734629400 | 0.856 | 0.056 | 7.00 | 0.8165 | 0.8845 | 0.8149999 | 18981310 |
| 1734543000 | 0.8 | -0.0275 | -3.32 | 0.828 | 0.8295 | 0.78 | 9186139 |
| 1734456600 | 0.8275 | -0.0245 | -2.88 | 0.8555 | 0.8565 | 0.825 | 3509465 |
| 1734370200 | 0.852 | -0.013 | -1.50 | 0.8855 | 0.9045 | 0.8199999 | 13166399 |
| 1734111000 | 0.865 | 0.009 | 1.05 | 0.849 | 0.865 | 0.8465 | 4471469 |
| 1734024600 | 0.856 | -0.0195 | -2.23 | 0.876 | 0.88 | 0.837 | 9028873 |
| 1733938200 | 0.8755 | 0.0435 | 5.23 | 0.865 | 0.92 | 0.865 | 25676741 |
| 1733851800 | 0.832 | 0.0195 | 2.40 | 0.8199999 | 0.85 | 0.8135 | 13496839 |
| 1733765400 | 0.8125 | 0.0775 | 10.54 | 0.7584999 | 0.8265 | 0.758 | 22732649 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
