Yahoo

Correo

U.S. markets open in 54 minutes

F S&P 500
5,309.00
+13.50(+0.25%)
F Dow Jones
38,800.00
+9.00(+0.02%)
F Nasdaq
18,698.00
+107.00(+0.58%)
E-mini Russell 2000 Index Futur
2,099.40
+23.60(+1.14%)
Petróleo
77.09
+0.10(+0.13%)
Oro
2,351.70
+5.90(+0.25%)

PUMA SE (PMMAF)

OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

53.10

+2.19

(+4.30%)

Al cierre: 01:09PM EDT

Periodo de tiempo:

03 jun 2023 - 03 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
31 may 2024	53.10	53.10	53.10	53.10	53.10	100
30 may 2024	50.91	50.91	50.91	50.91	50.91	-
29 may 2024	50.91	50.91	50.91	50.91	50.91	100
28 may 2024	55.15	55.15	55.15	55.15	55.15	-
24 may 2024	55.15	55.15	55.15	55.15	55.15	-
23 may 2024	55.15	55.15	55.15	55.15	55.15	-
23 may 2024	0.888 Dividendo
22 may 2024	55.15	55.15	55.15	55.15	54.26	-
21 may 2024	55.15	55.15	55.15	55.15	54.26	-
20 may 2024	55.15	55.15	55.15	55.15	54.26	100
17 may 2024	55.47	55.47	55.47	55.47	54.58	100
16 may 2024	56.80	56.80	56.80	56.80	55.88	100
15 may 2024	56.91	56.91	56.91	56.91	55.99	100
14 may 2024	55.65	56.79	55.65	56.79	55.87	100
13 may 2024	54.40	54.40	54.40	54.40	53.52	100
10 may 2024	55.70	55.70	54.38	54.38	53.51	1,000
09 may 2024	47.00	47.00	47.00	47.00	46.24	-
08 may 2024	47.00	47.00	47.00	47.00	46.24	-
07 may 2024	47.00	47.00	47.00	47.00	46.24	100
06 may 2024	47.35	47.35	47.35	47.35	46.59	-
03 may 2024	47.35	47.35	47.35	47.35	46.59	-
02 may 2024	47.35	47.35	47.35	47.35	46.59	-
01 may 2024	47.35	47.35	47.35	47.35	46.59	-
30 abr 2024	47.35	47.35	47.35	47.35	46.59	100
29 abr 2024	47.27	47.27	47.27	47.27	46.51	200
26 abr 2024	45.56	45.56	45.56	45.56	44.83	-
25 abr 2024	45.56	45.56	45.56	45.56	44.83	100
24 abr 2024	46.38	46.38	46.38	46.38	45.64	1,800
23 abr 2024	46.49	46.49	46.49	46.49	45.74	-
22 abr 2024	46.49	46.49	46.49	46.49	45.74	100
19 abr 2024	44.79	44.79	44.79	44.79	44.07	100
18 abr 2024	45.40	45.40	45.40	45.40	44.67	100
17 abr 2024	44.50	44.50	44.50	44.50	43.79	100
16 abr 2024	42.73	43.29	42.73	43.29	42.60	100
15 abr 2024	43.73	43.73	43.73	43.73	43.03	-
12 abr 2024	43.72	43.73	43.72	43.73	43.03	100
11 abr 2024	46.01	46.01	46.01	46.01	45.27	100
10 abr 2024	45.96	45.96	45.60	45.60	44.87	100
09 abr 2024	46.68	46.68	46.33	46.33	45.58	100
08 abr 2024	45.19	45.19	45.19	45.19	44.46	100
05 abr 2024	45.55	45.55	45.55	45.55	44.82	100
04 abr 2024	44.19	44.19	44.19	44.19	43.48	-
03 abr 2024	43.88	44.50	43.88	44.19	43.48	300
02 abr 2024	45.00	45.00	44.99	44.99	44.27	100
01 abr 2024	43.06	46.81	43.06	46.81	46.06	100
28 mar 2024	45.26	45.29	44.95	45.29	44.56	1,100
27 mar 2024	44.17	44.67	44.17	44.67	43.95	100
26 mar 2024	43.11	43.11	43.11	43.11	42.41	-
25 mar 2024	43.09	43.11	43.09	43.11	42.41	600
22 mar 2024	42.41	42.41	42.00	42.00	41.32	1,000
21 mar 2024	42.95	42.95	42.95	42.95	42.26	100
20 mar 2024	42.67	42.67	42.67	42.67	41.98	600
19 mar 2024	44.16	44.16	42.67	43.93	43.22	900
18 mar 2024	46.14	46.14	46.14	46.14	45.40	-
15 mar 2024	46.14	46.14	46.14	46.14	45.40	-
14 mar 2024	46.14	46.14	46.14	46.14	45.40	100
13 mar 2024	46.29	46.29	46.29	46.29	45.55	-
12 mar 2024	46.29	46.29	46.29	46.29	45.55	100
11 mar 2024	45.40	45.53	45.40	45.53	44.79	1,000
08 mar 2024	44.44	44.44	44.44	44.44	43.72	-
07 mar 2024	44.44	44.44	44.44	44.44	43.72	-
06 mar 2024	44.44	44.44	44.44	44.44	43.72	-
05 mar 2024	44.44	44.44	44.44	44.44	43.72	100
04 mar 2024	44.44	44.44	44.44	44.44	43.73	-
01 mar 2024	45.36	45.36	45.00	45.00	44.28	100
29 feb 2024	45.38	45.38	45.38	45.38	44.65	700
28 feb 2024	45.39	45.39	45.38	45.38	44.65	1,000
27 feb 2024	46.63	46.63	44.17	44.17	43.45	700
26 feb 2024	46.03	46.03	45.84	45.84	45.10	300
23 feb 2024	45.31	45.31	45.01	45.01	44.29	300
22 feb 2024	45.57	45.57	45.57	45.57	44.84	200
21 feb 2024	45.04	45.04	45.04	45.04	44.32	100
20 feb 2024	44.57	44.57	44.57	44.57	43.85	100
16 feb 2024	45.57	45.57	45.19	45.19	44.47	1,800
15 feb 2024	45.48	45.48	45.48	45.48	44.74	100
14 feb 2024	43.50	43.50	43.50	43.50	42.80	-
13 feb 2024	43.50	43.50	43.50	43.50	42.80	100
12 feb 2024	43.87	43.87	43.87	43.87	43.16	100
09 feb 2024	42.81	42.81	42.81	42.81	42.12	-
08 feb 2024	42.81	42.81	42.81	42.81	42.12	5,200
07 feb 2024	42.15	42.15	42.15	42.15	41.47	-
06 feb 2024	42.15	42.15	42.15	42.15	41.47	19,600
05 feb 2024	42.15	42.15	42.15	42.15	41.47	200
02 feb 2024	42.00	42.00	41.02	41.02	40.36	100
01 feb 2024	41.26	41.90	41.26	41.90	41.23	100
31 ene 2024	40.50	40.50	40.33	40.33	39.69	900
30 ene 2024	41.00	41.25	41.00	41.03	40.36	300
29 ene 2024	41.25	41.78	41.16	41.78	41.11	1,700
26 ene 2024	41.30	41.30	41.30	41.30	40.63	200
25 ene 2024	41.55	41.82	40.34	41.38	40.71	500
24 ene 2024	42.36	43.24	41.90	41.90	41.23	300
23 ene 2024	46.37	46.37	46.36	46.36	45.61	5,800
22 ene 2024	45.69	45.69	45.69	45.69	44.95	20,000
19 ene 2024	46.41	46.41	45.76	46.10	45.36	100
18 ene 2024	46.90	46.90	46.90	46.90	46.15	-
17 ene 2024	47.00	47.00	46.31	46.90	46.15	600
16 ene 2024	49.53	49.53	49.15	49.15	48.36	500
12 ene 2024	52.33	52.93	51.62	51.74	50.91	500
11 ene 2024	52.25	52.25	52.25	52.25	51.41	-
10 ene 2024	51.17	52.25	51.17	52.25	51.41	700
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,309.00+13.50(+0.25%)

F Dow Jones38,800.00+9.00(+0.02%)

F Nasdaq18,698.00+107.00(+0.58%)

E-mini Russell 2000 Index Futur2,099.40+23.60(+1.14%)

Petróleo77.09+0.10(+0.13%)

Oro2,351.70+5.90(+0.25%)

PUMA SE (PMMAF)

F S&P 500
5,309.00
+13.50(+0.25%)

F Dow Jones
38,800.00
+9.00(+0.02%)

F Nasdaq
18,698.00
+107.00(+0.58%)

E-mini Russell 2000 Index Futur
2,099.40
+23.60(+1.14%)

Petróleo
77.09
+0.10(+0.13%)

Oro
2,351.70
+5.90(+0.25%)