기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Pharmanutra SpA | PHN | 이탈리아 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
52.30 | 52.10 | 53.30 | 53.30 | 52.90 |
PHN Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 52.60 | 54.00 | 50.60 | 52.52 | 5,830 | 0.70 | 1.33% |
1개월 | 56.30 | 56.80 | 50.60 | 53.99 | 5,117 | -3.00 | -5.33% |
3개월 | 61.30 | 63.50 | 50.60 | 58.23 | 5,141 | -8.00 | -13.05% |
6개월 | 48.10 | 63.50 | 46.15 | 57.14 | 5,402 | 5.20 | 10.81% |
1년 | 52.10 | 63.50 | 43.55 | 55.93 | 5,300 | 1.20 | 2.30% |
3년 | 36.80 | 80.00 | 35.30 | 60.23 | 7,528 | 16.50 | 44.84% |
5년 | 17.45 | 80.00 | 16.65 | 47.48 | 7,220 | 35.85 | 205.44% |
PHN 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 53.20 | 0.20 | 0.38% | 52.30 | 53.30 | 52.10 | 2,797 |
26 4월(4) 2024 | 53.00 | -0.40 | -0.75% | 53.60 | 53.90 | 52.50 | 2,327 |
25 4월(4) 2024 | 53.40 | -0.40 | -0.74% | 54.00 | 54.00 | 53.10 | 3,955 |
24 4월(4) 2024 | 53.80 | 1.00 | 1.89% | 52.80 | 54.00 | 52.70 | 3,934 |
23 4월(4) 2024 | 52.80 | 1.20 | 2.33% | 51.90 | 53.40 | 51.90 | 6,465 |
20 4월(4) 2024 | 51.60 | -1.40 | -2.64% | 52.60 | 52.70 | 50.60 | 12,468 |
19 4월(4) 2024 | 53.00 | -0.90 | -1.67% | 53.30 | 53.70 | 52.70 | 3,597 |
18 4월(4) 2024 | 53.90 | 0.00 | 0.00% | 53.50 | 54.30 | 53.50 | 2,501 |
17 4월(4) 2024 | 53.90 | 0.30 | 0.56% | 53.00 | 54.10 | 53.00 | 5,423 |
16 4월(4) 2024 | 53.60 | -1.60 | -2.90% | 52.70 | 56.20 | 52.70 | 14,098 |
13 4월(4) 2024 | 55.20 | 0.00 | 0.00% | 55.70 | 55.70 | 54.80 | 1,963 |
12 4월(4) 2024 | 55.20 | 1.00 | 1.85% | 54.00 | 55.30 | 54.00 | 1,497 |
11 4월(4) 2024 | 54.20 | -0.20 | -0.37% | 54.00 | 54.50 | 53.70 | 6,885 |
10 4월(4) 2024 | 54.40 | -0.50 | -0.91% | 54.40 | 54.80 | 54.10 | 4,411 |
09 4월(4) 2024 | 54.90 | -0.30 | -0.54% | 55.40 | 55.70 | 54.90 | 1,428 |
06 4월(4) 2024 | 55.20 | -1.00 | -1.78% | 56.00 | 56.00 | 55.10 | 3,401 |
05 4월(4) 2024 | 56.20 | -0.40 | -0.71% | 56.80 | 56.80 | 56.10 | 2,250 |
04 4월(4) 2024 | 56.60 | 0.60 | 1.07% | 56.20 | 56.80 | 55.70 | 5,729 |
03 4월(4) 2024 | 56.00 | -0.90 | -1.58% | 56.30 | 56.80 | 55.60 | 9,777 |
29 3월(3) 2024 | 56.90 | -0.80 | -1.39% | 57.10 | 57.10 | 56.40 | 6,565 |