U.S. markets open in 1 hour 15 minutes

PUMA SE (PUM.DE)

XETRA - XETRA Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
44.04-0.44 (-0.99%)
A partir del 01:59PM CEST. Mercado abierto.
Periodo de tiempo:
21 jun 2023 - 21 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 202444.6444.6844.0044.0444.04108,475
20 jun 202443.8044.6443.6744.4844.48302,331
19 jun 202444.3044.5843.7043.7043.70276,835
18 jun 202445.0245.0245.0245.0245.02-
17 jun 202445.0645.2743.3545.0245.02429,539
14 jun 202446.5346.6945.0645.0645.06441,857
13 jun 202447.1347.1446.5446.5646.56323,991
12 jun 202447.0847.8346.8047.2947.29279,548
11 jun 202446.9547.6646.5146.9746.97407,423
10 jun 202447.0347.2646.5346.9546.95292,082
07 jun 202447.4347.7647.0047.4747.47368,757
06 jun 202447.2447.8947.2147.5647.56371,448
05 jun 202447.8648.2346.7946.9346.93286,476
04 jun 202448.0748.4346.8247.5947.59427,067
03 jun 202448.0048.5547.7248.1548.15451,200
31 may 202447.6047.7146.9047.5547.55787,997
30 may 202446.6647.8546.4547.7247.72453,119
29 may 202446.9948.0446.2846.9046.90582,794
28 may 202448.4248.4846.9747.2147.21342,183
27 may 202447.8048.5047.7048.1848.18169,988
24 may 202447.8548.3447.5547.7347.73490,571
23 may 202449.1249.1947.5148.2548.25555,743
23 may 20240.82 Dividendo
22 may 202449.7750.0249.4149.7548.93487,441
21 may 202450.4050.6249.6449.9649.14401,759
20 may 202451.3251.7250.6250.6249.79238,352
17 may 202451.5051.8450.9651.4250.57363,511
16 may 202452.2252.6851.6051.7450.89405,686
15 may 202451.5452.5851.0852.2251.36467,110
14 may 202450.7052.5050.7051.8651.01474,702
13 may 202451.0651.9850.3250.6449.81496,270
10 may 202452.6053.2050.6050.8249.98717,388
09 may 202449.8852.5849.5152.5051.631,135,894
08 may 202447.0051.0846.5950.1449.312,187,813
07 may 202445.6245.7945.0145.2344.48442,019
06 may 202444.8945.5744.7145.4344.68424,468
03 may 202443.0945.7643.0644.7744.031,027,976
02 may 202443.6643.8542.7142.8042.09622,971
30 abr 202444.3044.6943.2943.5442.82515,753
29 abr 202443.8344.4643.4744.3143.58494,061
26 abr 202442.4144.1342.4143.7142.99681,363
25 abr 202442.3542.3641.6742.1041.41578,578
24 abr 202443.1043.1242.2742.4141.71510,978
23 abr 202443.0043.3442.6842.9442.23393,796
22 abr 202442.8043.4142.7142.7142.01435,526
19 abr 202442.7242.8842.0842.5641.86440,812
18 abr 202441.6143.1241.5543.1242.41678,524
17 abr 202440.9441.4740.5141.4240.74707,296
16 abr 202440.3640.7639.9940.3239.66417,481
15 abr 202440.4841.3440.4540.6840.01566,361
12 abr 202443.0043.0040.3940.3939.72877,330
11 abr 202442.0543.0442.0342.5441.84386,894
10 abr 202442.5043.4942.1542.2341.53494,948
09 abr 202442.3142.7841.8642.3041.60474,899
08 abr 202442.1342.8041.8042.4441.74564,597
05 abr 202441.5942.1541.4042.1441.45549,415
04 abr 202441.4942.1841.1642.1541.46546,576
03 abr 202441.2041.8240.5741.4340.75424,017
02 abr 202441.8142.2241.2241.3140.63569,358
28 mar 202441.5042.0441.1042.0241.33646,092
27 mar 202441.2541.4740.7141.2040.52502,467
26 mar 202440.1541.2539.9641.2540.57661,034
25 mar 202439.2440.0638.9340.0539.39426,974
22 mar 202439.0339.5238.7239.2038.55736,637
21 mar 202440.5240.8039.3639.8139.15904,880
20 mar 202439.7641.2139.3840.1539.49913,691
19 mar 202440.7340.9239.9240.2539.59582,969
18 mar 202442.0942.3140.3740.8240.15750,796
15 mar 202442.3342.6441.7941.7941.10936,614
14 mar 202442.3543.6942.2442.4341.73712,054
13 mar 202442.7642.9541.8642.3041.60560,492
12 mar 202441.7942.7841.5842.7042.00588,358
11 mar 202441.2542.1541.2341.7341.04409,123
08 mar 202441.7941.8340.9541.4740.79465,477
07 mar 202441.0241.8640.3141.7641.07521,372
06 mar 202441.2142.1340.5141.4340.75832,283
05 mar 202440.5041.2940.2241.2940.61489,316
04 mar 202441.6341.8540.6740.9740.29775,500
01 mar 202442.3042.3441.4341.8541.16902,323
29 feb 202442.5043.9541.0242.4741.771,923,291
28 feb 202440.7343.1840.7342.6941.991,725,986
27 feb 202443.1244.0640.3440.6940.021,612,987
26 feb 202442.1642.7541.6642.4141.71680,245
23 feb 202442.4042.5241.5742.3141.61460,531
22 feb 202442.3242.8042.0742.3041.60450,476
21 feb 202441.6042.1841.2742.1841.48525,219
20 feb 202442.3342.4140.6441.7041.01699,056
19 feb 202442.2842.6741.9742.5841.88330,393
16 feb 202442.3343.0942.1342.2141.51743,676
15 feb 202442.1642.8541.9142.1141.42-
14 feb 202440.3042.1040.3041.6740.98843,722
13 feb 202441.4941.6640.0540.3039.64559,607
12 feb 202440.6141.7640.6141.5640.87473,318
09 feb 202440.7441.4840.3040.5539.88533,314
08 feb 202440.3940.7540.0040.6339.96765,084
07 feb 202439.8740.3339.7940.2739.61861,875
06 feb 202439.3739.9338.9239.8439.18592,059
05 feb 202438.7540.3838.6139.4838.831,507,898
02 feb 202437.8338.9637.4238.4637.83915,569
01 feb 202436.0138.5635.6037.9137.291,654,935
*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...