Pharma Mar SAU

PHMR
🏛️ 英国 →
86.20
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 42.24 42.54 41.60 41.68 0.0M
2023-12-28 42.60 42.84 42.42 42.42 0.0M
2023-12-27 42.76 43.10 42.36 42.56 0.0M
2023-12-22 42.58 42.78 42.06 42.15 0.0M
2023-12-21 42.60 43.14 40.96 43.07 0.0M
2023-12-20 43.50 43.54 42.91 42.91 0.0M
2023-12-19 42.90 43.66 42.46 43.15 0.0M
2023-12-18 42.00 42.94 41.72 42.85 0.0M
2023-12-15 42.00 42.40 41.92 42.21 0.0M
2023-12-14 41.50 42.50 41.50 42.29 0.0M
2023-12-13 41.58 41.78 41.12 41.64 0.0M
2023-12-12 39.04 41.12 38.82 40.77 0.0M
2023-12-11 39.00 39.38 38.88 38.89 0.0M
2023-12-08 38.92 39.60 38.92 39.07 0.0M
2023-12-07 38.62 39.08 38.24 38.76 0.0M
2023-12-06 39.26 39.26 38.28 39.07 0.0M
2023-12-05 38.70 39.12 37.32 38.85 0.0M
2023-12-04 39.40 39.72 38.52 38.93 0.0M
2023-12-01 38.96 39.12 38.26 38.52 0.0M
2023-11-30 39.92 39.92 39.17 39.17 0.0M
2023-11-29 38.64 39.50 38.64 39.03 0.0M
2023-11-28 37.00 38.66 37.00 38.54 0.0M
2023-11-27 38.42 39.10 38.36 38.74 0.0M
2023-11-24 38.84 38.86 38.50 38.78 0.0M
2023-11-23 37.60 38.44 37.54 38.44 0.0M
2023-11-22 37.10 38.22 36.92 37.57 0.0M
2023-11-21 37.50 38.10 37.12 37.21 0.0M
2023-11-20 37.34 37.78 37.26 37.78 0.0M
2023-11-17 37.12 37.46 36.72 37.14 0.0M
2023-11-16 37.52 37.58 37.04 37.33 0.0M
2023-11-15 36.52 38.00 36.52 36.94 0.0M
2023-11-14 36.06 36.74 35.60 36.47 0.0M
2023-11-13 35.10 35.48 34.80 35.07 0.0M
2023-11-10 35.44 35.44 34.54 34.64 0.0M
2023-11-09 35.40 35.75 35.40 35.75 0.0M
2023-11-08 35.68 35.68 35.08 35.30 0.0M
2023-11-07 34.90 35.16 33.98 34.31 0.0M
2023-11-06 35.44 35.66 34.68 35.22 0.0M
2023-11-03 33.70 34.78 33.70 34.78 0.0M
2023-11-02 32.74 33.70 32.74 33.68 0.0M
2023-11-01 32.48 32.70 31.82 32.12 0.0M
2023-10-31 31.10 32.30 31.10 32.00 0.0M
2023-10-30 31.00 31.88 30.86 31.07 0.0M
2023-10-27 29.90 31.38 29.90 31.11 0.0M
2023-10-26 29.88 31.00 29.88 30.25 0.0M
2023-10-25 31.34 31.98 30.35 30.35 0.0M
2023-10-24 30.68 31.78 30.68 31.75 0.0M
2023-10-23 31.00 31.00 30.24 30.62 0.0M
2023-10-20 30.82 31.26 30.72 31.05 0.0M
2023-10-19 32.08 32.34 31.30 32.34 0.0M
2023-10-18 32.30 32.34 32.10 32.34 0.0M
2023-10-17 32.02 33.20 32.02 32.45 0.0M
2023-10-16 33.04 33.14 32.34 32.41 0.0M
2023-10-13 33.74 33.74 32.46 32.65 0.0M
2023-10-12 33.00 34.08 33.00 33.27 0.0M
2023-10-11 33.78 33.80 33.04 33.60 0.0M
2023-10-10 31.92 33.36 31.92 33.21 0.0M
2023-10-09 31.80 32.50 31.70 32.04 0.0M
2023-10-06 31.54 32.80 31.54 32.49 0.0M
2023-10-05 32.06 32.26 31.83 31.83 0.0M
2023-10-04 31.36 31.62 31.36 31.38 0.0M
2023-10-03 32.26 32.48 31.40 31.40 0.0M
2023-10-02 32.82 32.82 31.72 31.97 0.0M
2023-09-29 32.44 32.64 32.18 32.53 0.0M
2023-09-28 32.00 32.16 31.74 32.04 0.0M
2023-09-27 32.50 32.50 31.98 32.06 0.0M
2023-09-26 31.64 31.78 31.18 31.54 0.0M
2023-09-25 32.70 32.70 31.70 32.06 0.0M
2023-09-22 32.54 32.84 32.54 32.59 0.0M
2023-09-21 33.38 33.38 32.47 32.47 0.0M
2023-09-20 33.44 33.80 33.44 33.80 0.0M
2023-09-19 33.10 33.26 33.00 33.00 0.0M
2023-09-18 33.58 33.68 33.12 33.41 0.0M
2023-09-15 34.92 34.92 34.11 34.11 0.0M
2023-09-14 33.90 34.50 33.90 34.46 0.0M
2023-09-13 33.80 34.28 33.60 34.25 0.0M
2023-09-12 34.00 34.66 33.92 34.13 0.0M
2023-09-11 34.36 34.56 33.70 33.92 0.0M
2023-09-08 33.98 34.22 33.80 33.92 0.0M
2023-09-07 34.16 34.46 33.70 34.15 0.0M
2023-09-06 34.60 34.60 33.98 34.40 0.0M
2023-09-05 35.98 36.10 35.24 35.24 0.0M
2023-09-04 35.68 35.92 35.56 35.77 0.0M
2023-09-01 35.50 35.58 34.80 35.20 0.0M
2023-08-31 35.36 35.96 35.30 35.91 0.0M
2023-08-30 35.70 35.70 35.42 35.63 0.0M
2023-08-29 35.72 36.58 35.72 36.22 0.0M
2023-08-25 34.96 35.50 34.84 35.44 0.0M
2023-08-24 34.66 34.95 34.66 34.95 0.0M
2023-08-23 35.06 35.34 34.72 34.72 0.0M
2023-08-22 34.74 35.06 34.32 34.72 0.0M
2023-08-21 33.36 33.96 33.36 33.66 0.0M
2023-08-18 32.94 33.21 32.80 33.21 0.0M
2023-08-17 33.58 33.58 32.98 33.29 0.0M
2023-08-16 33.38 33.38 32.96 33.14 0.0M
2023-08-15 33.70 33.70 33.38 33.53 0.0M
2023-08-14 33.72 33.98 33.72 33.84 0.0M
2023-08-11 34.84 34.84 33.80 33.86 0.0M
2023-08-10 34.16 34.82 34.16 34.58 0.0M
2023-08-09 34.18 34.26 33.96 34.01 0.0M
2023-08-08 34.02 34.15 33.82 34.15 0.0M
2023-08-07 35.40 35.48 34.16 34.17 0.0M
2023-08-04 34.64 35.12 34.42 34.97 0.0M
2023-08-03 34.72 34.82 34.16 34.52 0.0M
2023-08-02 34.52 34.58 33.60 33.92 0.0M
2023-08-01 34.38 36.46 34.38 35.44 0.0M
2023-07-31 33.42 34.40 33.16 34.21 0.0M
2023-07-28 32.58 33.48 32.58 33.43 0.0M
2023-07-27 33.70 34.32 33.68 33.68 0.0M
2023-07-26 33.58 33.90 33.40 33.90 0.0M
2023-07-25 33.62 34.00 33.30 33.98 0.0M
2023-07-24 33.38 33.66 33.34 33.60 0.0M
2023-07-21 33.70 33.96 32.80 33.72 0.0M
2023-07-20 34.06 34.10 33.49 33.49 0.0M
2023-07-19 33.42 34.12 33.32 33.90 0.0M
2023-07-18 32.20 33.08 32.10 33.08 0.0M
2023-07-17 32.18 32.18 31.48 32.12 0.0M
2023-07-14 32.34 32.72 32.06 32.10 0.0M
2023-07-13 32.42 32.42 32.08 32.24 0.0M
2023-07-12 31.00 31.93 30.98 31.93 0.0M
2023-07-11 30.80 31.38 30.64 30.76 0.0M
2023-07-10 30.12 30.46 29.64 30.46 0.0M
2023-07-07 30.02 30.16 29.94 29.94 0.0M
2023-07-06 30.12 30.28 29.46 29.68 0.0M
2023-07-05 30.62 30.62 30.14 30.25 0.0M
2023-07-04 30.54 31.54 30.54 31.54 0.0M
2023-07-03 30.40 30.58 29.94 30.58 0.0M
2023-06-30 30.10 30.60 30.10 30.42 0.0M
2023-06-29 30.48 30.48 30.04 30.33 0.0M
2023-06-28 29.70 30.03 29.64 30.03 0.0M
2023-06-27 30.36 30.36 29.72 29.90 0.0M
2023-06-26 30.78 30.92 30.25 30.25 0.0M
2023-06-23 31.44 31.44 30.66 30.95 0.0M
2023-06-22 31.00 31.86 31.00 31.50 0.0M
2023-06-21 31.56 32.14 31.28 31.63 0.0M
2023-06-20 32.22 32.70 32.22 32.59 0.0M
2023-06-19 32.56 32.70 32.38 32.41 0.0M
2023-06-16 33.50 33.62 33.16 33.39 0.0M
2023-06-15 32.88 33.00 32.50 33.00 0.0M
2023-06-14 32.84 33.40 32.84 33.29 0.0M
2023-06-13 32.64 32.82 32.50 32.67 0.0M
2023-06-12 32.86 33.20 32.48 33.08 0.0M
2023-06-09 32.58 33.04 32.52 33.02 0.0M
2023-06-08 33.32 33.58 32.48 32.69 0.0M
2023-06-07 36.70 36.70 33.14 33.14 0.0M
2023-06-06 32.84 37.36 32.84 36.92 0.0M
2023-06-05 34.06 34.20 33.33 33.33 0.0M
2023-06-02 33.12 33.92 33.12 33.66 0.0M
2023-06-01 32.82 32.84 32.64 32.65 0.0M
2023-05-31 32.22 33.00 32.22 32.49 0.0M
2023-05-30 33.88 33.88 32.76 32.80 0.0M
2023-05-26 34.00 34.48 33.92 34.13 0.0M
2023-05-25 35.16 35.44 34.56 34.97 0.0M
2023-05-24 36.04 36.04 35.36 35.58 0.0M
2023-05-23 35.78 36.28 35.78 36.02 0.0M
2023-05-22 35.52 35.82 35.24 35.73 0.0M
2023-05-19 35.14 35.46 34.84 35.05 0.0M
2023-05-18 35.00 35.30 34.90 35.24 0.0M
2023-05-17 34.68 34.96 34.64 34.66 0.0M
2023-05-16 35.80 35.80 34.68 34.68 0.0M
2023-05-15 36.02 36.10 35.56 35.67 0.0M
2023-05-12 36.20 36.20 35.74 36.10 0.0M
2023-05-11 35.94 36.32 35.92 36.00 0.0M
2023-05-10 36.30 36.62 36.28 36.53 0.0M
2023-05-09 37.58 37.58 35.74 35.87 0.0M
2023-05-05 36.48 37.44 36.48 37.29 0.0M
2023-05-04 36.42 36.70 36.04 36.38 0.0M
2023-05-03 37.16 37.16 35.90 36.20 0.0M
2023-05-02 37.70 38.26 37.34 37.60 0.0M
2023-04-28 37.18 38.18 37.00 37.86 0.0M
2023-04-27 39.04 39.30 36.84 36.86 0.0M
2023-04-26 40.08 41.18 40.08 40.71 0.0M
2023-04-25 40.64 41.42 38.18 40.20 0.0M
2023-04-24 40.64 40.90 40.14 40.16 0.0M
2023-04-21 39.94 40.44 39.91 39.91 0.0M
2023-04-20 40.44 40.44 39.84 40.04 0.0M
2023-04-19 40.24 40.76 40.24 40.67 0.0M
2023-04-18 41.84 41.84 40.46 40.75 0.0M
2023-04-17 41.64 41.70 41.18 41.62 0.0M
2023-04-14 42.60 42.68 41.98 42.37 0.0M
2023-04-13 41.66 42.38 41.22 42.31 0.0M
2023-04-12 42.46 42.46 41.58 42.01 0.0M
2023-04-11 43.44 43.44 41.84 42.03 0.0M
2023-04-06 42.80 43.32 42.80 43.32 0.0M
2023-04-05 43.30 43.32 42.60 42.87 0.0M
2023-04-04 43.28 43.50 42.82 43.32 0.0M
2023-04-03 44.30 44.30 43.10 43.48 0.0M
2023-03-31 44.91 44.91 44.05 44.17 0.0M
2023-03-30 44.53 44.89 44.26 44.44 0.0M
2023-03-29 44.92 44.92 43.98 44.02 0.0M
2023-03-28 44.56 44.66 44.24 44.43 0.0M
2023-03-27 44.95 45.46 44.75 45.21 0.0M
2023-03-24 45.74 45.74 44.00 44.24 0.0M
2023-03-23 43.81 45.63 43.81 45.24 0.0M
2023-03-22 45.88 45.88 44.80 44.93 0.0M
2023-03-21 46.31 47.09 45.88 46.08 0.0M
2023-03-20 45.59 46.07 44.66 46.07 0.0M
2023-03-17 46.00 46.60 45.41 45.41 0.0M
2023-03-16 45.60 45.81 44.89 45.81 0.0M
2023-03-15 47.37 47.37 46.19 47.32 0.0M
2023-03-14 47.10 47.30 46.64 47.30 0.0M
2023-03-13 47.18 47.68 46.64 47.10 0.0M
2023-03-10 48.59 48.59 47.71 47.83 0.0M
2023-03-09 50.60 50.60 48.50 49.06 0.0M
2023-03-08 50.50 51.10 50.32 50.77 0.0M
2023-03-07 51.00 51.16 50.52 50.81 0.0M
2023-03-06 53.20 53.20 51.28 51.58 0.0M
2023-03-03 53.02 53.46 52.80 53.00 0.0M
2023-03-02 54.28 54.46 52.72 53.49 0.0M
2023-03-01 55.00 55.10 53.54 54.56 0.0M
2023-02-28 55.20 56.30 54.74 56.08 0.0M
2023-02-27 55.74 55.82 55.26 55.65 0.0M
2023-02-24 56.34 56.34 55.78 55.87 0.0M
2023-02-23 57.24 57.24 56.38 56.38 0.0M
2023-02-22 56.54 57.04 56.54 56.69 0.0M
2023-02-21 57.64 57.82 56.96 57.21 0.0M
2023-02-20 57.94 58.30 57.56 58.07 0.0M
2023-02-17 57.84 58.12 57.28 57.92 0.0M
2023-02-16 58.74 59.34 57.76 58.60 0.0M
2023-02-15 59.60 60.26 59.60 59.89 0.0M
2023-02-14 63.16 63.16 60.00 60.49 0.0M
2023-02-13 62.90 63.40 62.62 62.62 0.0M
2023-02-10 63.30 63.52 63.00 63.42 0.0M
2023-02-09 63.92 64.34 62.68 63.54 0.0M
2023-02-08 61.68 63.67 61.68 63.67 0.0M
2023-02-07 61.58 61.82 61.08 61.60 0.0M
2023-02-06 61.48 61.94 60.92 61.25 0.0M
2023-02-03 60.32 61.32 60.32 61.12 0.0M
2023-02-02 61.28 61.58 60.36 60.36 0.0M
2023-02-01 61.08 62.34 60.98 61.66 0.0M
2023-01-31 60.76 61.16 60.02 60.96 0.0M
2023-01-30 59.98 60.68 59.98 60.10 0.0M
2023-01-27 60.58 60.58 60.18 60.22 0.0M
2023-01-26 61.04 61.34 60.20 60.26 0.0M
2023-01-25 59.60 60.82 59.40 60.53 0.0M
2023-01-24 62.00 62.02 60.10 60.98 0.0M
2023-01-23 61.74 61.78 61.42 61.55 0.0M
2023-01-20 61.62 62.00 61.18 61.53 0.0M
2023-01-19 61.40 62.14 61.12 62.09 0.0M
2023-01-18 62.14 62.20 61.00 61.43 0.0M
2023-01-17 61.30 62.07 60.96 62.07 0.0M
2023-01-16 61.90 62.20 61.44 61.82 0.0M
2023-01-13 60.62 62.10 60.62 61.88 0.0M
2023-01-12 62.84 63.68 61.38 61.78 0.0M
2023-01-11 63.48 64.00 62.60 63.36 0.0M
2023-01-10 63.74 63.74 62.24 63.54 0.0M
2023-01-09 64.82 64.90 64.00 64.10 0.0M
2023-01-06 64.02 64.80 64.02 64.20 0.0M
2023-01-05 64.68 64.68 63.86 63.93 0.0M
2023-01-04 65.16 65.50 64.08 64.26 0.0M
2023-01-03 65.88 67.08 65.88 67.07 0.0M