Premium
Pharmamar SA (PMRA)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.8 | -5.84677419355 | 99.2 | 99.2 | 93.4 | 106 | 97.77816635 | DE |
| 4 | 4.5 | 5.06186726659 | 88.9 | 99.7 | 88.3 | 99 | 96.41627907 | DE |
| 12 | 16.1 | 20.8279430789 | 77.3 | 99.7 | 72.599999 | 149 | 83.23806814 | DE |
| 26 | 52.94 | 130.845279288 | 40.46 | 99.7 | 40.46 | 143 | 74.82798748 | DE |
| 52 | 62.6 | 203.246753247 | 30.8 | 99.7 | 26.48 | 128 | 63.34330232 | DE |
| 156 | 58.62 | 168.545140886 | 34.78 | 99.7 | 26.48 | 118 | 59.44713417 | DE |
| 260 | 58.62 | 168.545140886 | 34.78 | 99.7 | 26.48 | 118 | 59.44713417 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 96.05 | -0.6 | -0.62 | 96.05 | 96.05 | 96.05 | 66 |
| 1740605220 | 96.65 | -1.4 | -1.43 | 96.65 | 96.65 | 96.65 | 25 |
| 1740518820 | 98.05 | 0.9 | 0.93 | 97.15 | 98.6 | 97.15 | 236 |
| 1740432420 | 97.15 | -2.05 | -2.07 | 97.15 | 97.15 | 97.15 | 102 |
| 1740173220 | 99.2 | 0.8 | 0.81 | 99.2 | 99.2 | 99.2 | 100 |
| 1740086820 | 98.4 | 0 | 0.00 | 98.4 | 98.4 | 98.4 | 0 |
| 1740000420 | 98.4 | -1.3 | -1.30 | 98.4 | 98.4 | 98.4 | 22 |
| 1739914020 | 99.7 | 0 | 0.00 | 99.7 | 99.7 | 99.7 | 0 |
| 1739827620 | 99.7 | 1.7 | 1.73 | 98.95 | 99.7 | 98.6 | 351 |
| 1739568420 | 98 | 2.15 | 2.24 | 98.55 | 98.55 | 98 | 29 |
| 1739482020 | 95.85 | 1.35 | 1.43 | 95.85 | 95.85 | 95.85 | 2 |
| 1739395620 | 94.5 | -0.6 | -0.63 | 95 | 95 | 94.5 | 347 |
| 1739309220 | 95.1 | 1.1 | 1.17 | 95 | 95.1 | 95 | 9 |
| 1739222820 | 94 | 3.1 | 3.41 | 91.2 | 94 | 91.2 | 133 |
| 1738963620 | 90.9 | -1.6 | -1.73 | 91.45 | 91.45 | 90.9 | 16 |
| 1738877220 | 92.5 | 1.05 | 1.15 | 92.5 | 92.5 | 92.5 | 35 |
| 1738790820 | 91.45 | 0 | 0.00 | 91.45 | 91.45 | 91.45 | 0 |
| 1738704420 | 91.45 | -0.05 | -0.05 | 91.75 | 91.75 | 91.45 | 35 |
| 1738618020 | 91.5 | -2.1 | -2.24 | 88.3 | 91.5 | 88.3 | 42 |
| 1738358820 | 93.6 | 5.65 | 6.42 | 88.9 | 94.65 | 88.9 | 127 |
| 1738272420 | 87.95 | 0 | 0.00 | 87.95 | 87.95 | 87.95 | 0 |
| 1738186020 | 87.95 | 1.1 | 1.27 | 88.4 | 88.4 | 87.95 | 32 |
| 1738099620 | 86.85 | 6.65 | 8.29 | 86.85 | 86.85 | 86.85 | 152 |
| 1738013220 | 80.2 | -3.85 | -4.58 | 80.8 | 80.8 | 78.4 | 109 |
| 1737754020 | 84.05 | 1.4 | 1.69 | 84.2 | 84.2 | 84.05 | 237 |
| 1737667620 | 82.65 | 1.55 | 1.91 | 80.5 | 82.65 | 80.5 | 136 |
| 1737581220 | 81.099999 | 0.1 | 0.12 | 81.099999 | 81.099999 | 81.099999 | 10 |
| 1737494820 | 81 | 3.5 | 4.52 | 79 | 81 | 79 | 370 |
| 1737408420 | 77.5 | 0.5 | 0.65 | 77.5 | 77.5 | 77.5 | 2 |
| 1737149220 | 77 | 0.95 | 1.25 | 77 | 77 | 77 | 370 |
| 1737062820 | 76.05 | 0 | 0.00 | 76.05 | 76.05 | 76.05 | 0 |
| 1736976420 | 76.05 | 0.45 | 0.60 | 76.05 | 76.05 | 76.05 | 20 |
| 1736890020 | 75.599999 | 0 | 0.00 | 75.599999 | 75.599999 | 75.599999 | 0 |
| 1736803620 | 75.599999 | -1.4 | -1.82 | 75.599999 | 75.599999 | 75.599999 | 29 |
| 1736544420 | 77 | 0 | 0.00 | 77 | 77 | 77 | 0 |
| 1736458020 | 77 | 0 | 0.00 | 77 | 77 | 77 | 0 |
| 1736371620 | 77 | 0 | 0.00 | 77 | 77 | 77 | 0 |
| 1736285220 | 77 | -1.05 | -1.35 | 79.3 | 79.3 | 77 | 16 |
| 1736198820 | 78.05 | -4.25 | -5.16 | 80.5 | 80.5 | 78.05 | 210 |
| 1735939620 | 82.3 | 2.9 | 3.65 | 82.3 | 82.3 | 81.9 | 445 |
| 1735853220 | 79.4 | -0.25 | -0.31 | 79.4 | 79.4 | 79.4 | 7 |
| 1735594020 | 79.65 | -0.3 | -0.38 | 79.65 | 79.65 | 79.65 | 30 |
| 1735334820 | 79.95 | 0.85 | 1.07 | 80 | 80 | 79.95 | 81 |
| 1734989220 | 79.099999 | 1.65 | 2.13 | 79.15 | 79.349999 | 78.65 | 224 |
| 1734730020 | 77.45 | -2 | -2.52 | 78.75 | 78.75 | 77.45 | 449 |
| 1734643620 | 79.45 | 4.4 | 5.86 | 79.45 | 79.45 | 79.45 | 100 |
| 1734557220 | 75.05 | -0.45 | -0.60 | 75.05 | 75.05 | 75.05 | 83 |
| 1734470820 | 75.5 | -2.65 | -3.39 | 78.65 | 78.65 | 72.599999 | 1548 |
| 1734384420 | 78.15 | 0 | 0.00 | 78.15 | 78.15 | 78.15 | 0 |
| 1734125220 | 78.15 | 2.75 | 3.65 | 78.15 | 78.15 | 78.15 | 41 |
| 1734038820 | 75.4 | 0 | 0.00 | 75.4 | 75.4 | 75.4 | 0 |
| 1733952420 | 75.4 | -3.9 | -4.92 | 75.4 | 75.4 | 75.4 | 14 |
| 1733866020 | 79.3 | 0 | 0.00 | 79.3 | 79.3 | 79.3 | 0 |
| 1733779620 | 79.3 | 2 | 2.59 | 79.3 | 79.3 | 79.3 | 16 |
| 1733520420 | 77.3 | 4.8 | 6.62 | 77.3 | 77.3 | 77.3 | 16 |
| 1733434020 | 72.5 | -3.1 | -4.10 | 72.5 | 72.5 | 72.5 | 10 |
| 1733347620 | 75.599999 | -7.1 | -8.59 | 75.599999 | 75.599999 | 75.599999 | 10 |
| 1733261220 | 82.7 | 7.25 | 9.61 | 82.5 | 85 | 82.5 | 211 |
| 1733122800 | 75.45 | 0 | 0.00 | 75.45 | 75.45 | 75.45 | 0 |
| 1732863600 | 75.45 | 0 | 0.00 | 75.45 | 75.45 | 75.45 | 0 |
| 1732777200 | 75.45 | 0 | 0.00 | 75.45 | 75.45 | 75.45 | 0 |
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
