기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
PHarol SGPS SA | PHR | 유로넥스트 (Euronext) | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.0464 | 0.0464 | 0.0472 | 0.0472 | 0.0462 |
PHR Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.047 | 0.0474 | 0.0462 | 0.046905 | 222,642 | 0.0002 | 0.43% |
1개월 | 0.048 | 0.0488 | 0.0456 | 0.047316 | 475,247 | -0.0008 | -1.67% |
3개월 | 0.0502 | 0.0502 | 0.0456 | 0.048045 | 402,816 | -0.003 | -5.98% |
6개월 | 0.0422 | 0.0588 | 0.0342 | 0.046388 | 1,216,076 | 0.005 | 11.85% |
1년 | 0.045 | 0.0588 | 0.0342 | 0.045689 | 1,046,101 | 0.0022 | 4.89% |
3년 | 0.1036 | 0.1164 | 0.0342 | 0.068717 | 1,203,062 | -0.0564 | -54.44% |
5년 | 0.142 | 0.1648 | 0.0342 | 0.096063 | 2,153,698 | -0.0948 | -66.76% |
PHR 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
01 6월(6) 2024 | 0.0472 | 0.001 | 2.16% | 0.0464 | 0.0472 | 0.0464 | 270,790 |
31 5월(5) 2024 | 0.0462 | -0.0008 | -1.70% | 0.047 | 0.0474 | 0.0462 | 255,033 |
30 5월(5) 2024 | 0.047 | 0.00 | 0.00% | 0.0468 | 0.047 | 0.0464 | 77,242 |
29 5월(5) 2024 | 0.047 | 0.00 | 0.00% | 0.047 | 0.047 | 0.0464 | 198,311 |
28 5월(5) 2024 | 0.047 | -0.0002 | -0.42% | 0.0474 | 0.0474 | 0.0464 | 93,033 |
25 5월(5) 2024 | 0.0472 | 0.00 | 0.00% | 0.047 | 0.0474 | 0.0464 | 489,593 |
24 5월(5) 2024 | 0.0472 | -0.0002 | -0.42% | 0.0476 | 0.0476 | 0.0466 | 321,468 |
23 5월(5) 2024 | 0.0474 | 0.0006 | 1.28% | 0.047 | 0.0474 | 0.046 | 452,060 |
22 5월(5) 2024 | 0.0468 | 0.00 | 0.00% | 0.0462 | 0.0468 | 0.0456 | 361,977 |
21 5월(5) 2024 | 0.0468 | 0.0002 | 0.43% | 0.046 | 0.047 | 0.0456 | 572,004 |
18 5월(5) 2024 | 0.0466 | 0.00 | 0.00% | 0.0462 | 0.0466 | 0.046 | 1,177,291 |
17 5월(5) 2024 | 0.0466 | -0.0002 | -0.43% | 0.0466 | 0.047 | 0.0464 | 350,955 |
16 5월(5) 2024 | 0.0468 | -0.0008 | -1.68% | 0.0474 | 0.0474 | 0.0464 | 740,886 |
15 5월(5) 2024 | 0.0476 | -0.0002 | -0.42% | 0.0478 | 0.0478 | 0.047 | 779,650 |
14 5월(5) 2024 | 0.0478 | -0.0004 | -0.83% | 0.0482 | 0.0484 | 0.0472 | 465,362 |
11 5월(5) 2024 | 0.0482 | 0.0002 | 0.42% | 0.0476 | 0.0482 | 0.047 | 516,597 |
10 5월(5) 2024 | 0.048 | 0.0004 | 0.84% | 0.0474 | 0.0482 | 0.0474 | 105,971 |
09 5월(5) 2024 | 0.0476 | 0.0006 | 1.28% | 0.048 | 0.048 | 0.0472 | 109,582 |
08 5월(5) 2024 | 0.047 | -0.0014 | -2.89% | 0.0464 | 0.0482 | 0.0464 | 948,894 |
07 5월(5) 2024 | 0.0484 | -0.0002 | -0.41% | 0.0486 | 0.0488 | 0.0462 | 1,016,994 |
04 5월(5) 2024 | 0.0486 | 0.0006 | 1.25% | 0.048 | 0.0486 | 0.0472 | 472,039 |