XNAS
Datos históricos de Pharvaris N.V.
Pharvaris N.V. · PHVS
$31.10
▲ +0.04 (+0.11%)
Última operación · 10/10/2026, 18:36:45 UTC
- Variación en el periodo
- +41.49%
- Máximo
- US$43.25
- 8 de septiembre de 2026
- Mínimo
- US$20.65
- 17 de octubre de 2025
- Volumen medio diario
- 0.41 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 31.14 | 31.96 | 31.09 | 31.10 | −0.06% | 754,990.615 |
| 8 oct 2026 | 31.57 | 31.57 | 30.30 | 31.12 | −1.77% | 628,231.985 |
| 7 oct 2026 | 30.97 | 32.32 | 30.58 | 31.68 | +1.80% | 341,842.761 |
| 6 oct 2026 | 30.50 | 31.27 | 30.15 | 31.12 | +2.07% | 778,389.106 |
| 5 oct 2026 | 31.19 | 31.47 | 30.15 | 30.49 | −2.24% | 816,234.151 |
| 2 oct 2026 | 31.21 | 31.55 | 30.69 | 31.19 | +0.58% | 591,391.973 |
| 1 oct 2026 | 31.74 | 31.98 | 30.90 | 31.01 | −2.24% | 654,347.043 |
| 30 sep 2026 | 31.84 | 32.05 | 31.14 | 31.72 | −0.03% | 839,837.213 |
| 29 sep 2026 | 31.93 | 32.34 | 31.23 | 31.73 | −0.56% | 459,293.978 |
| 28 sep 2026 | 32.00 | 32.46 | 31.39 | 31.91 | −0.34% | 753,331.628 |
| 25 sep 2026 | 33.08 | 33.62 | 31.96 | 32.02 | −2.94% | 597,654.272 |
| 24 sep 2026 | 32.88 | 33.84 | 31.91 | 32.99 | −0.24% | 949,002.031 |
| 23 sep 2026 | 35.19 | 35.31 | 32.87 | 33.07 | −6.05% | 654,290.38 |
| 22 sep 2026 | 35.82 | 36.27 | 34.90 | 35.20 | −2.28% | 588,601.858 |
| 21 sep 2026 | 36.33 | 36.88 | 35.50 | 36.02 | −0.96% | 653,735.487 |
| 18 sep 2026 | 38.09 | 38.20 | 36.08 | 36.37 | −4.29% | 580,260.394 |
| 17 sep 2026 | 37.81 | 38.93 | 37.60 | 38.00 | +1.20% | 1.14 M |
| 16 sep 2026 | 38.12 | 38.38 | 37.00 | 37.55 | −1.34% | 828,999.636 |
| 15 sep 2026 | 39.12 | 40.00 | 37.75 | 38.06 | −2.06% | 1.75 M |
| 14 sep 2026 | 38.16 | 40.46 | 38.10 | 38.86 | +2.21% | 998,004.23 |
| 11 sep 2026 | 38.13 | 40.60 | 37.47 | 38.02 | +1.36% | 1.45 M |
| 10 sep 2026 | 37.60 | 39.03 | 37.00 | 37.51 | −0.61% | 1.32 M |
| 9 sep 2026 | 38.26 | 39.18 | 37.05 | 37.74 | −0.26% | 1.43 M |
| 8 sep 2026 | 40.96 | 43.25 | 37.60 | 37.84 | +7.35% | 6.33 M |
| 4 sep 2026 | 35.36 | 36.39 | 35.21 | 35.25 | −1.15% | 483,983.131 |
| 3 sep 2026 | 35.39 | 35.88 | 34.58 | 35.66 | +1.39% | 357,063.44 |
| 2 sep 2026 | 35.05 | 35.97 | 34.04 | 35.17 | +0.69% | 320,876.634 |
| 1 sep 2026 | 34.45 | 35.07 | 33.80 | 34.93 | +0.92% | 394,435.026 |
| 31 ago 2026 | 35.31 | 35.73 | 34.13 | 34.61 | −2.01% | 557,515.419 |
| 28 ago 2026 | 37.00 | 37.41 | 35.26 | 35.32 | −4.54% | 479,029.597 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.