Pharmanutra SpA Historical Data - PHN | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Italy
BIT
Pharmanutra SpA (PHN)
Pharmanutra SpA (PHN) Historical

Pharmanutra SpA (PHN)

52.30

-0.60

( -1.13% )

Updated: 05:00:16

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.3	-0.570342205323	52.6	54	50.6	5830	52.51905726	DE
4	-4	-7.10479573712	56.3	56.8	50.6	5117	53.98765159	DE
12	-9	-14.6818923328	61.3	63.5	50.6	5141	58.22791148	DE
26	4.2	8.73180873181	48.1	63.5	46.15	5402	57.13921858	DE
52	0.2	0.383877159309	52.1	63.5	43.55	5300	55.93277836	DE
156	15.5	42.1195652174	36.8	80	35.3	7528	60.23067039	DE
260	34.85	199.713467049	17.45	80	16.65	7220	47.48440093	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714060500	53	-0.4	-0.75	53.6	53.9	52.5	2327
1713974100	53.4	-0.4	-0.74	54	54	53.1	3955
1713887700	53.8	1	1.89	52.8	54	52.7	3934
1713801300	52.8	1.2	2.33	51.9	53.4	51.9	6465
1713542100	51.6	-1.4	-2.64	52.6	52.7	50.6	12468
1713455700	53	-0.9	-1.67	53.3	53.7	52.7	3597
1713369300	53.9	0	0.00	53.5	54.3	53.5	2501
1713282900	53.9	0.3	0.56	53	54.1	53	5423
1713196500	53.6	-1.6	-2.90	52.7	56.2	52.7	14098
1712937300	55.2	0	0.00	55.7	55.7	54.8	1963
1712850900	55.2	1	1.85	54	55.3	54	1497
1712764500	54.2	-0.2	-0.37	54	54.5	53.7	6885
1712678100	54.4	-0.5	-0.91	54.4	54.8	54.1	4411
1712591700	54.9	-0.3	-0.54	55.4	55.7	54.9	1428
1712332500	55.2	-1	-1.78	56	56	55.1	3401
1712246100	56.2	-0.4	-0.71	56.8	56.8	56.1	2250
1712159700	56.6	0.6	1.07	56.2	56.8	55.7	5729
1712073300	56	-0.9	-1.58	56.3	56.8	55.6	9777
1711644900	56.9	-0.8	-1.39	57.1	57.1	56.4	6565
1711558500	57.7	0.2	0.35	57.7	58	57.3	6158
1711472100	57.5	-0.1	-0.17	57	57.9	57	3738
1711385700	57.6	-0.2	-0.35	58	58.4	57.5	3158
1711126500	57.8	0.4	0.70	57.4	58	57	5255
1711040100	57.4	-0.2	-0.35	58.6	58.6	57.2	3949
1710953700	57.6	0	0.00	57.1	58.2	56.6	7702
1710867300	57.6	-1.2	-2.04	60.1	60.1	57	7893
1710780900	58.8	-0.5	-0.84	59.6	60.7	58.6	14151
1710521700	59.3	-0.1	-0.17	59	59.7	58.7	4574
1710435300	59.4	-0.3	-0.50	59.3	59.6	59.1	2243
1710348900	59.7	-0.3	-0.50	59	59.9	59	2571
1710262500	60	0.4	0.67	60	60	59.5	1599
1710176100	59.6	-0.2	-0.33	60.3	60.3	59.3	2453
1709916900	59.8	0	0.00	59.9	60.3	59.5	3409
1709830500	59.8	0.1	0.17	59.8	60.2	59.7	1679
1709744100	59.7	-0.2	-0.33	59.4	60	59.1	4473
1709657700	59.9	-0.3	-0.50	60.3	60.4	59.5	3383
1709571300	60.2	1	1.69	59.4	60.4	59.2	6610
1709312100	59.2	-0.2	-0.34	59.2	59.2	58.2	3846
1709225700	59.4	-0.3	-0.50	58.3	60.4	58.3	9226
1709139300	59.7	-0.9	-1.49	60.1	60.3	59.3	5568
1709052900	60.6	-0.9	-1.46	62	62	60.5	2906
1708966500	61.5	0.5	0.82	61.5	61.6	60.8	7795
1708707300	61	0.3	0.49	60.9	61.2	60	4195
1708620900	60.7	-0.3	-0.49	62.1	62.1	60.2	3500
1708534500	61	0	0.00	61.1	61.4	60.4	3557
1708448100	61	-0.6	-0.97	61.2	61.7	60.5	4489
1708361700	61.6	-0.7	-1.12	61.8	62	61.1	2547
1708102500	62.3	-0.6	-0.95	63	63.1	61.9	4943
1708016100	62.9	-0.4	-0.63	63.2	63.5	61.7	9876
1707929700	63.3	0.5	0.80	62.5	63.4	62.4	10808
1707843300	62.8	1.4	2.28	60.9	62.8	60.8	9087
1707756900	61.4	1.1	1.82	60.5	61.4	60.2	5833
1707497700	60.3	-0.9	-1.47	61.7	61.7	60.1	2631
1707411300	61.2	-0.4	-0.65	62.4	62.4	61	4025
1707324900	61.6	0.3	0.49	61.5	61.9	61	3555
1707238500	61.3	0.7	1.16	60.6	61.3	59.8	4693
1707152100	60.6	-1.1	-1.78	62.4	62.4	60	6641
1706892900	61.7	0.2	0.33	61.3	62.3	61.3	4789
1706806500	61.5	-0.6	-0.97	62	62	60.4	6024
1706720100	62.1	0.2	0.32	62	63.1	61.6	7902
1706633700	61.9	0.4	0.65	61.6	62.1	60.7	2529
1706547300	61.5	0.1	0.16	60.8	62.1	60.8	3504
1706288100	61.4	1.1	1.82	60.3	61.4	60.1	7436

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions