Pharvaris BV (PHVS) — Historial de precios

A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.

Precios diarios

Fecha	Apertura	Máximo	Mínimo	Cierre	Var. %	Volumen
2026-10-16	29.50	29.54	27.68	27.74	-6.41%	1,307,617
2026-10-15	30.20	30.85	29.23	29.64	-1.27%	820,425
2026-10-14	30.00	30.52	29.80	30.02	+0.00%	400,428
2026-10-13	30.68	31.20	29.99	30.02	-2.82%	443,982
2026-10-12	31.09	31.93	30.64	30.89	-0.68%	646,018
2026-10-09	31.14	31.96	31.09	31.10	-0.06%	754,990
2026-10-08	31.57	31.57	30.30	31.12	-1.77%	628,231
2026-10-07	30.97	32.32	30.57	31.68	+1.80%	341,842
2026-10-06	30.50	31.27	30.15	31.12	+2.07%	778,389
2026-10-05	31.19	31.47	30.15	30.49	-2.24%	816,234
2026-10-02	31.21	31.55	30.69	31.19	+0.58%	591,391
2026-10-01	31.74	31.98	30.90	31.01	-2.24%	654,347
2026-09-30	31.84	32.05	31.14	31.72	-0.03%	839,837
2026-09-29	31.93	32.34	31.23	31.73	-0.56%	459,293
2026-09-28	32.00	32.46	31.39	31.91	-0.34%	753,331
2026-09-25	33.08	33.62	31.96	32.02	-2.94%	597,654
2026-09-24	32.88	33.84	31.91	32.99	-0.24%	949,002
2026-09-23	35.19	35.31	32.87	33.07	-6.05%	654,290
2026-09-22	35.82	36.27	34.90	35.20	-2.28%	588,601
2026-09-21	36.33	36.88	35.50	36.02	-0.96%	653,735
2026-09-18	38.09	38.20	36.08	36.37	-4.29%	580,260
2026-09-17	37.81	38.93	37.59	38.00	+1.20%	1,137,444
2026-09-16	38.12	38.38	37.00	37.55	-1.34%	828,999
2026-09-15	39.12	40.00	37.75	38.06	-2.06%	1,751,144
2026-09-14	38.16	40.46	38.10	38.86	+2.21%	998,004
2026-09-11	38.13	40.60	37.47	38.02	+1.36%	1,449,491
2026-09-10	37.60	39.03	37.00	37.51	-0.61%	1,324,987
2026-09-09	38.26	39.18	37.05	37.74	-0.26%	1,427,371
2026-09-08	40.96	43.25	37.60	37.84	+7.35%	6,328,168
2026-09-04	35.36	36.39	35.21	35.25	-1.15%	483,983
2026-09-03	35.39	35.88	34.58	35.66	+1.39%	357,063
2026-09-02	35.05	35.97	34.04	35.17	+0.69%	320,876
2026-09-01	34.45	35.07	33.80	34.93	+0.92%	394,435
2026-08-31	35.31	35.73	34.13	34.61	-2.01%	557,515
2026-08-28	37.00	37.41	35.26	35.32	-4.54%	479,029
2026-08-27	37.00	37.49	36.30	37.00	+0.00%	765,048
2026-08-26	37.31	37.40	36.24	37.00	-0.62%	448,941
2026-08-25	37.32	38.00	36.69	37.23	-0.21%	861,175
2026-08-24	36.27	38.13	35.70	37.31	+2.87%	691,824
2026-08-21	36.61	36.93	36.12	36.27	-0.33%	515,458
2026-08-20	36.13	36.82	35.45	36.39	+0.33%	627,797
2026-08-19	36.80	36.88	35.53	36.27	+0.47%	1,042,115
2026-08-18	35.35	36.65	35.08	36.10	+2.21%	609,433
2026-08-17	34.71	35.61	34.71	35.32	+0.51%	556,781
2026-08-14	34.00	36.18	33.54	35.14	+3.23%	862,899
2026-08-13	36.50	36.93	33.79	34.04	-6.64%	738,224
2026-08-12	34.03	36.65	33.00	36.46	+5.93%	1,273,192
2026-08-11	34.84	35.13	33.77	34.42	-1.21%	477,250
2026-08-10	35.00	35.66	34.09	34.84	-0.20%	982,000
2026-08-07	35.00	35.77	34.45	34.91	+1.34%	696,388
2026-08-06	33.60	36.02	33.60	34.45	+3.08%	570,609
2026-08-05	34.13	34.45	32.65	33.42	-1.33%	386,924
2026-08-04	32.75	33.87	32.59	33.87	+5.02%	253,076
2026-08-03	32.43	32.82	31.51	32.25	-1.13%	254,479
2026-07-31	33.78	33.78	32.00	32.62	-3.72%	507,255
2026-07-30	32.62	34.49	32.62	33.88	+3.86%	512,502
2026-07-29	33.40	33.85	32.20	32.62	-3.05%	372,298
2026-07-28	34.24	34.50	33.11	33.65	-0.96%	205,062
2026-07-27	34.17	34.85	33.84	33.97	-0.59%	213,202
2026-07-24	33.59	34.38	33.33	34.17	+2.74%	255,708
2026-07-23	34.13	34.62	33.25	33.26	-3.20%	366,232
2026-07-22	34.66	34.86	34.04	34.36	-0.26%	283,965
2026-07-21	33.56	34.65	33.01	34.45	+2.68%	284,212
2026-07-20	34.99	35.54	33.47	33.55	-3.98%	249,421
2026-07-17	33.29	35.07	33.24	34.94	+3.80%	236,448
2026-07-16	35.06	35.18	33.23	33.66	-4.27%	289,265
2026-07-15	35.10	35.53	34.46	35.16	+2.15%	234,436
2026-07-14	34.89	35.15	33.96	34.42	-1.85%	283,080
2026-07-13	34.82	35.18	33.83	35.07	+0.00%	286,655
2026-07-10	35.79	36.25	33.97	35.07	-2.47%	639,305
2026-07-09	35.66	36.60	35.54	35.96	+0.10%	1,887,298
2026-07-08	34.59	36.28	33.85	35.92	+3.86%	950,384
2026-07-07	33.55	34.74	33.16	34.59	+4.12%	972,781
2026-07-06	34.91	34.98	33.00	33.22	-1.89%	753,087
2026-07-02	34.37	34.77	33.16	33.86	-0.27%	478,098
2026-07-01	34.58	34.58	33.22	33.95	-1.82%	376,128
2026-06-30	34.71	35.91	33.91	34.58	-0.37%	1,030,953
2026-06-29	34.04	35.18	33.96	34.71	+2.06%	725,457
2026-06-26	33.53	34.06	32.93	34.01	+2.13%	519,304
2026-06-25	33.58	35.33	33.28	33.30	+0.03%	496,188
2026-06-24	33.24	34.05	33.05	33.29	+0.30%	419,462
2026-06-23	32.95	33.71	32.05	33.19	+0.58%	326,668
2026-06-22	33.11	33.97	32.24	33.00	+0.61%	304,133
2026-06-18	33.56	34.41	32.34	32.80	-1.83%	182,167
2026-06-17	31.46	33.50	31.38	33.41	+6.20%	287,420
2026-06-16	31.54	32.28	30.70	31.46	-0.25%	149,284
2026-06-15	31.29	31.56	30.49	31.54	+2.67%	122,963
2026-06-12	32.33	33.29	30.60	30.72	-4.60%	180,200
2026-06-11	31.51	32.46	31.19	32.20	+2.19%	396,728
2026-06-10	31.31	32.18	30.91	31.51	-0.28%	183,665
2026-06-09	31.65	32.17	30.27	31.60	+0.03%	465,868
2026-06-08	31.13	31.83	30.77	31.59	+1.61%	552,722
2026-06-05	31.52	31.86	30.58	31.09	-1.71%	775,069
2026-06-04	29.99	32.20	29.56	31.63	+4.94%	361,825
2026-06-03	28.98	30.50	28.80	30.14	+4.00%	703,962
2026-06-02	28.95	29.12	28.46	28.98	-0.41%	349,742
2026-06-01	30.00	30.00	29.02	29.10	-3.51%	143,389
2026-05-29	29.95	30.35	29.57	30.16	+1.00%	413,891
2026-05-28	29.76	30.50	29.43	29.86	+1.32%	254,980
2026-05-27	30.00	30.27	29.08	29.47	-1.37%	141,851
2026-05-26	30.06	30.61	29.32	29.88	+0.67%	191,721
2026-05-22	30.57	31.00	29.51	29.68	-2.82%	291,071
2026-05-21	29.37	30.72	29.37	30.54	+3.70%	308,788
2026-05-20	29.42	30.21	29.09	29.45	+1.73%	209,587
2026-05-19	29.19	29.30	28.33	28.95	+0.49%	301,434
2026-05-18	30.21	30.52	28.71	28.81	-5.23%	347,438
2026-05-15	30.34	30.44	29.36	30.40	-0.98%	444,226
2026-05-14	33.02	33.20	30.69	30.70	-6.80%	480,654
2026-05-13	32.04	33.33	31.22	32.94	+5.41%	231,136
2026-05-12	30.00	31.47	29.40	31.25	+4.34%	321,676
2026-05-11	30.22	31.65	29.82	29.95	-0.47%	844,064
2026-05-08	31.27	31.47	30.00	30.09	+1.38%	572,616
2026-05-07	30.24	30.50	29.03	29.68	-1.43%	213,772
2026-05-06	29.90	30.45	29.24	30.11	+0.30%	409,453
2026-05-05	30.06	30.61	29.51	30.02	+0.00%	547,115
2026-05-04	29.03	30.65	29.03	30.02	+1.97%	614,780
2026-05-01	31.00	31.00	28.57	29.44	-5.06%	512,196
2026-04-30	29.89	31.14	29.68	31.01	+3.96%	739,714
2026-04-29	29.00	30.28	28.50	29.83	+5.71%	961,559
2026-04-28	28.90	29.43	28.01	28.22	-1.71%	307,243
2026-04-27	28.54	29.72	28.11	28.71	+0.28%	172,306
2026-04-24	27.67	28.86	26.69	28.63	+4.91%	156,047
2026-04-23	29.85	30.09	27.23	27.29	-9.15%	265,658
2026-04-22	29.57	30.23	29.30	30.04	+3.05%	239,289
2026-04-21	29.30	29.57	28.47	29.15	+0.62%	83,185
2026-04-20	28.58	29.29	27.96	28.97	+1.36%	178,993
2026-04-17	29.25	29.89	28.48	28.58	-0.69%	149,201
2026-04-16	29.14	29.14	28.24	28.78	-1.24%	116,915
2026-04-15	28.50	29.19	28.23	29.14	+1.60%	89,960
2026-04-14	27.76	28.78	27.66	28.68	+2.87%	134,779
2026-04-13	26.77	28.00	26.53	27.88	+4.69%	417,307
2026-04-10	27.11	27.11	26.00	26.63	-1.63%	140,320
2026-04-09	27.56	28.25	26.85	27.07	-1.78%	105,956
2026-04-08	28.51	28.52	27.31	27.56	-1.01%	202,428
2026-04-07	28.50	29.36	27.41	27.84	-1.87%	149,199
2026-04-06	28.75	28.80	27.96	28.37	-0.67%	290,917
2026-04-02	28.12	28.82	27.78	28.56	-3.02%	244,409
2026-04-01	28.20	29.85	26.52	29.45	+4.25%	502,031
2026-03-31	27.73	28.62	27.58	28.25	+3.52%	563,733
2026-03-30	27.36	27.89	26.84	27.29	-0.22%	216,183
2026-03-27	27.44	27.91	26.94	27.35	-0.15%	82,907
2026-03-26	26.41	27.76	25.91	27.39	+4.74%	454,858
2026-03-25	25.72	26.54	25.70	26.15	+3.20%	80,805
2026-03-24	25.70	25.70	24.95	25.34	-1.40%	92,290
2026-03-23	26.31	27.13	25.17	25.70	-1.15%	220,463
2026-03-20	25.65	26.56	25.65	26.00	-0.50%	162,910
2026-03-19	26.14	26.38	25.56	26.13	-0.15%	123,171
2026-03-18	26.74	26.87	26.00	26.17	-2.79%	96,014
2026-03-17	26.95	27.94	26.60	26.92	-0.04%	113,267
2026-03-16	25.71	27.20	25.64	26.93	+5.94%	111,010
2026-03-13	26.53	26.81	25.34	25.42	-3.64%	99,067
2026-03-12	26.94	26.94	26.19	26.38	-3.83%	125,011
2026-03-11	26.08	27.71	25.65	27.43	+5.95%	175,068
2026-03-10	26.51	26.64	25.71	25.89	-2.34%	210,182
2026-03-09	26.12	26.70	25.80	26.51	+2.32%	183,853
2026-03-06	25.50	26.32	25.04	25.91	+0.27%	177,792
2026-03-05	26.58	26.64	25.79	25.84	-3.58%	125,675
2026-03-04	26.88	27.43	26.61	26.80	+0.09%	83,547
2026-03-03	27.49	27.91	26.11	26.77	-4.38%	228,944
2026-03-02	28.10	28.61	27.74	28.00	-1.37%	154,551
2026-02-27	27.56	28.51	27.56	28.39	+1.39%	152,192
2026-02-26	28.01	28.41	27.00	28.00	+1.34%	73,950
2026-02-25	28.36	28.36	27.27	27.63	-1.14%	49,883
2026-02-24	27.73	28.20	27.63	27.95	+1.05%	68,519
2026-02-23	28.08	28.99	26.96	27.66	-1.57%	61,528
2026-02-20	28.08	28.82	27.43	28.10	+0.36%	163,411
2026-02-19	26.90	28.50	25.78	28.00	+3.67%	204,810
2026-02-18	26.55	27.23	26.33	27.01	+1.50%	54,090
2026-02-17	26.49	27.09	25.65	26.61	+0.60%	56,933
2026-02-13	26.44	27.59	26.05	26.45	-0.56%	92,452
2026-02-12	27.59	27.59	26.53	26.60	-2.60%	93,557
2026-02-11	27.44	27.54	26.41	27.31	-0.62%	78,649
2026-02-10	26.76	27.50	25.69	27.48	+1.74%	91,640
2026-02-09	26.54	27.01	25.95	27.01	+2.23%	82,487
2026-02-06	25.50	26.97	25.39	26.42	+5.09%	140,898
2026-02-05	26.40	26.93	24.91	25.14	-5.28%	189,813
2026-02-04	28.02	28.42	26.24	26.54	-4.57%	177,403
2026-02-03	27.43	28.79	26.77	27.81	+1.39%	160,845
2026-02-02	26.92	28.30	26.92	27.43	+1.40%	175,155
2026-01-30	27.50	27.88	26.80	27.05	-2.66%	122,938
2026-01-29	27.91	28.00	27.05	27.79	-0.25%	139,358
2026-01-28	26.94	28.18	26.83	27.86	+2.46%	87,962
2026-01-27	27.64	28.20	26.73	27.19	-1.45%	123,847
2026-01-26	28.04	28.09	27.02	27.59	-1.39%	113,258
2026-01-23	27.76	28.26	26.90	27.98	+0.00%	197,010
2026-01-22	27.44	28.50	27.42	27.98	+1.71%	248,421
2026-01-21	26.48	27.55	26.12	27.51	+4.96%	154,781
2026-01-20	25.04	26.60	24.99	26.21	+4.46%	105,754
2026-01-16	25.74	25.74	24.51	25.09	-2.18%	225,186
2026-01-15	25.91	26.25	24.71	25.65	+0.08%	186,053
2026-01-14	26.00	26.68	25.50	25.63	-1.42%	251,966
2026-01-13	26.06	26.15	25.27	26.00	-0.38%	191,229
2026-01-12	26.09	26.56	25.72	26.10	+0.81%	266,735
2026-01-09	25.18	27.11	24.87	25.89	+3.56%	315,117
2026-01-08	24.95	25.99	24.36	25.00	-0.16%	232,615
2026-01-07	24.42	26.77	24.24	25.04	+4.12%	253,367
2026-01-06	24.67	24.67	24.00	24.05	-3.34%	147,911
2026-01-05	26.48	26.64	23.62	24.88	-6.04%	297,244
2026-01-02	27.96	28.43	26.18	26.48	-4.58%	293,556
2025-12-31	26.24	28.07	26.00	27.75	+5.71%	427,021
2025-12-30	26.10	26.35	25.76	26.25	+1.98%	122,416
2025-12-29	25.58	26.07	25.27	25.74	-0.08%	126,933
2025-12-26	25.99	26.09	25.38	25.76	-0.66%	63,848
2025-12-24	25.74	26.02	25.56	25.93	+0.31%	57,093
2025-12-23	27.05	27.41	25.00	25.85	-4.51%	321,063
2025-12-22	25.65	27.45	25.65	27.07	+5.78%	425,116
2025-12-19	24.19	26.14	24.07	25.59	+6.54%	703,496
2025-12-18	24.26	24.83	23.79	24.02	-0.29%	141,238
2025-12-17	24.76	25.44	23.81	24.09	-2.55%	227,687
2025-12-16	23.66	25.00	23.66	24.72	+3.43%	230,038
2025-12-15	24.24	24.46	23.61	23.90	-1.08%	243,878
2025-12-12	24.10	24.63	23.71	24.16	+0.75%	367,440
2025-12-11	23.69	24.13	23.45	23.98	+1.27%	232,925
2025-12-10	24.02	24.32	23.15	23.68	-1.50%	420,941
2025-12-09	25.39	25.67	23.93	24.04	-5.17%	403,586
2025-12-08	26.80	26.87	25.27	25.35	-4.05%	332,495
2025-12-05	27.60	27.91	25.86	26.42	-4.59%	455,951
2025-12-04	29.18	29.80	27.46	27.69	-5.70%	638,339
2025-12-03	24.13	29.66	23.80	29.36	+21.75%	3,541,824
2025-12-02	26.07	26.93	23.91	24.12	-7.23%	291,960
2025-12-01	28.50	28.63	25.98	26.00	-8.39%	367,519
2025-11-28	27.87	28.48	27.50	28.38	+2.38%	163,777
2025-11-26	25.50	28.03	25.18	27.72	+8.92%	615,636
2025-11-25	25.37	25.80	24.39	25.45	+0.24%	269,556
2025-11-24	25.00	25.60	24.47	25.39	+2.26%	516,961
2025-11-21	24.24	25.45	23.76	24.83	+2.60%	475,659
2025-11-20	24.99	26.20	24.01	24.20	-1.39%	426,030
2025-11-19	23.87	25.58	23.87	24.54	+2.38%	703,626
2025-11-18	24.68	25.04	23.94	23.97	-3.81%	206,262
2025-11-17	23.55	25.50	23.01	24.92	+5.82%	589,266
2025-11-14	24.36	25.05	23.48	23.55	-2.93%	360,937
2025-11-13	25.88	26.06	22.77	24.26	-6.01%	269,262
2025-11-12	24.01	25.83	23.86	25.81	+7.01%	336,989
2025-11-11	22.68	24.46	22.41	24.12	+6.58%	186,446
2025-11-10	21.50	22.89	21.21	22.63	+4.82%	124,113
2025-11-07	21.80	22.32	21.02	21.59	-0.96%	103,704
2025-11-06	21.60	22.35	21.19	21.80	+0.37%	250,364
2025-11-05	21.47	22.24	21.42	21.72	+0.37%	141,205
2025-11-04	22.27	22.52	21.59	21.64	-3.82%	177,533
2025-11-03	22.12	23.82	21.21	22.50	+1.26%	325,765
2025-10-31	22.26	22.40	21.76	22.22	-0.09%	130,413
2025-10-30	22.16	22.58	22.00	22.24	+0.72%	130,509
2025-10-29	22.77	22.83	21.99	22.08	-2.52%	80,501
2025-10-28	22.74	23.15	22.20	22.65	-0.74%	143,438
2025-10-27	23.04	23.64	22.49	22.82	-0.74%	204,794
2025-10-24	23.27	23.48	22.54	22.99	-0.04%	459,454
2025-10-23	23.62	23.71	22.48	23.00	-1.96%	190,648
2025-10-22	24.11	24.11	22.73	23.46	-2.21%	163,722
2025-10-21	23.43	24.19	23.00	23.99	+1.52%	141,316
2025-10-20	21.27	23.86	21.23	23.63	+11.88%	265,520

Las 250 sesiones más recientes, de la más nueva a la más antigua.

Rentabilidad estacional

Mejor mes histórico: Nov (+26.13%). Peor mes: Oct (-7.65%). Basado en 2 años de datos diarios (2025–2026).

Ene-1.46%
Feb-1.87%
Mar+1.69%
Abr+14.95%
May-2.28%
Jun+12.78%
Jul+5.66%
Ago+7.78%
Sep+0.85%
Oct-7.65%
Nov+26.13%
Dic+6.73%

FAQ · a partir de los datos de precios actuales · a 2026-10-16

Respuestas rápidas

¿Cuál es el último cierre de Pharvaris BV (PHVS)?

27.74 el 2026-10-16, según el registro diario de precios del data lake de Closelook.

¿Cuál es el máximo y el mínimo de 52 semanas de PHVS?

Máximo de 43.25 y mínimo de 20.65 en las últimas 52 semanas, a 2026-10-16.

¿Cuál es históricamente el mes más fuerte y el más débil de Pharvaris BV?

Históricamente, el mes más fuerte de PHVS ha sido Nov (media +26.13%) y el más débil Oct (media -7.65%), sobre 2 años de datos diarios (2025–2026).

¿Cuántos años de estacionalidad cubre esta página?

2 años (2025–2026), calculados a partir de 449 velas diarias del data lake de Closelook.