PUMA SE (PUM.DE)

XETRA - XETRA Precio retrasado. Moneda en EUR.

Añadir a la lista de seguimiento

45.34

+1.45

(+3.30%)

Al cierre: 05:35PM CEST

Periodo de tiempo:

27 jul 2023 - 27 jul 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en EURDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 jul 2024	43.91	45.50	43.84	45.34	45.34	314,633
25 jul 2024	44.05	44.06	43.34	43.89	43.89	234,977
24 jul 2024	44.21	44.76	43.95	44.44	44.44	272,869
23 jul 2024	44.68	44.92	44.24	44.63	44.63	162,069
22 jul 2024	44.17	45.23	44.13	44.86	44.86	293,166
19 jul 2024	43.96	44.37	43.64	43.97	43.97	291,720
18 jul 2024	44.43	44.99	43.99	44.25	44.25	263,348
17 jul 2024	44.21	44.67	43.74	44.43	44.43	397,822
16 jul 2024	44.20	44.20	42.53	43.47	43.47	472,633
15 jul 2024	44.41	44.43	43.63	44.43	44.43	285,534
12 jul 2024	43.73	44.79	43.25	44.70	44.70	449,036
11 jul 2024	43.36	43.54	43.01	43.34	43.34	228,687
10 jul 2024	42.48	43.29	42.42	42.98	42.98	263,701
09 jul 2024	42.80	42.89	42.34	42.56	42.56	236,350
08 jul 2024	43.65	43.98	42.81	42.86	42.86	296,435
05 jul 2024	43.23	43.82	43.19	43.72	43.72	283,722
04 jul 2024	43.45	43.57	42.49	43.15	43.15	338,087
03 jul 2024	43.31	43.86	42.41	43.45	43.45	581,737
02 jul 2024	43.69	43.75	42.52	43.50	43.50	537,638
01 jul 2024	43.54	44.02	42.89	43.69	43.69	423,256
28 jun 2024	43.19	43.70	41.80	42.87	42.87	860,518
27 jun 2024	43.83	44.05	43.23	44.00	44.00	376,526
26 jun 2024	44.08	44.89	43.86	43.95	43.95	362,642
25 jun 2024	44.50	44.68	43.72	43.95	43.95	305,841
24 jun 2024	44.05	45.17	43.94	44.65	44.65	405,298
21 jun 2024	44.64	44.68	43.73	44.05	44.05	709,944
20 jun 2024	43.80	44.64	43.67	44.48	44.48	302,331
19 jun 2024	44.30	44.58	43.70	43.70	43.70	276,835
18 jun 2024	45.02	45.02	45.02	45.02	45.02	-
17 jun 2024	45.06	45.27	43.35	45.02	45.02	429,539
14 jun 2024	46.53	46.69	45.06	45.06	45.06	441,857
13 jun 2024	47.13	47.14	46.54	46.56	46.56	323,991
12 jun 2024	47.08	47.83	46.80	47.29	47.29	279,548
11 jun 2024	46.95	47.66	46.51	46.97	46.97	407,423
10 jun 2024	47.03	47.26	46.53	46.95	46.95	292,082
07 jun 2024	47.43	47.76	47.00	47.47	47.47	368,757
06 jun 2024	47.24	47.89	47.21	47.56	47.56	371,448
05 jun 2024	47.86	48.23	46.79	46.93	46.93	286,476
04 jun 2024	48.07	48.43	46.82	47.59	47.59	427,067
03 jun 2024	48.00	48.55	47.72	48.15	48.15	451,200
31 may 2024	47.60	47.71	46.90	47.55	47.55	787,997
30 may 2024	46.66	47.85	46.45	47.72	47.72	453,119
29 may 2024	46.99	48.04	46.28	46.90	46.90	582,794
28 may 2024	48.42	48.48	46.97	47.21	47.21	342,183
27 may 2024	47.80	48.50	47.70	48.18	48.18	169,988
24 may 2024	47.85	48.34	47.55	47.73	47.73	490,571
23 may 2024	49.12	49.19	47.51	48.25	48.25	555,743
23 may 2024	0.82 Dividendo
22 may 2024	49.77	50.02	49.41	49.75	48.93	487,441
21 may 2024	50.40	50.62	49.64	49.96	49.14	401,759
20 may 2024	51.32	51.72	50.62	50.62	49.79	238,352
17 may 2024	51.50	51.84	50.96	51.42	50.57	363,511
16 may 2024	52.22	52.68	51.60	51.74	50.89	405,686
15 may 2024	51.54	52.58	51.08	52.22	51.36	467,110
14 may 2024	50.70	52.50	50.70	51.86	51.01	474,702
13 may 2024	51.06	51.98	50.32	50.64	49.81	496,270
10 may 2024	52.60	53.20	50.60	50.82	49.98	717,388
09 may 2024	49.88	52.58	49.51	52.50	51.63	1,135,894
08 may 2024	47.00	51.08	46.59	50.14	49.31	2,187,813
07 may 2024	45.62	45.79	45.01	45.23	44.48	442,019
06 may 2024	44.89	45.57	44.71	45.43	44.68	424,468
03 may 2024	43.09	45.76	43.06	44.77	44.03	1,027,976
02 may 2024	43.66	43.85	42.71	42.80	42.09	622,971
30 abr 2024	44.30	44.69	43.29	43.54	42.82	515,753
29 abr 2024	43.83	44.46	43.47	44.31	43.58	494,061
26 abr 2024	42.41	44.13	42.41	43.71	42.99	681,363
25 abr 2024	42.35	42.36	41.67	42.10	41.41	578,578
24 abr 2024	43.10	43.12	42.27	42.41	41.71	510,978
23 abr 2024	43.00	43.34	42.68	42.94	42.23	393,796
22 abr 2024	42.80	43.41	42.71	42.71	42.01	435,526
19 abr 2024	42.72	42.88	42.08	42.56	41.86	440,812
18 abr 2024	41.61	43.12	41.55	43.12	42.41	678,524
17 abr 2024	40.94	41.47	40.51	41.42	40.74	707,296
16 abr 2024	40.36	40.76	39.99	40.32	39.66	417,481
15 abr 2024	40.48	41.34	40.45	40.68	40.01	566,361
12 abr 2024	43.00	43.00	40.39	40.39	39.72	877,330
11 abr 2024	42.05	43.04	42.03	42.54	41.84	386,894
10 abr 2024	42.50	43.49	42.15	42.23	41.53	494,948
09 abr 2024	42.31	42.78	41.86	42.30	41.60	474,899
08 abr 2024	42.13	42.80	41.80	42.44	41.74	564,597
05 abr 2024	41.59	42.15	41.40	42.14	41.45	549,415
04 abr 2024	41.49	42.18	41.16	42.15	41.46	546,576
03 abr 2024	41.20	41.82	40.57	41.43	40.75	424,017
02 abr 2024	41.81	42.22	41.22	41.31	40.63	569,358
28 mar 2024	41.50	42.04	41.10	42.02	41.33	646,092
27 mar 2024	41.25	41.47	40.71	41.20	40.52	502,467
26 mar 2024	40.15	41.25	39.96	41.25	40.57	661,034
25 mar 2024	39.24	40.06	38.93	40.05	39.39	426,974
22 mar 2024	39.03	39.52	38.72	39.20	38.55	736,637
21 mar 2024	40.52	40.80	39.36	39.81	39.15	904,880
20 mar 2024	39.76	41.21	39.38	40.15	39.49	913,691
19 mar 2024	40.73	40.92	39.92	40.25	39.59	582,969
18 mar 2024	42.09	42.31	40.37	40.82	40.15	750,796
15 mar 2024	42.33	42.64	41.79	41.79	41.10	936,614
14 mar 2024	42.35	43.69	42.24	42.43	41.73	712,054
13 mar 2024	42.76	42.95	41.86	42.30	41.60	560,492
12 mar 2024	41.79	42.78	41.58	42.70	42.00	588,358
11 mar 2024	41.25	42.15	41.23	41.73	41.04	409,123
08 mar 2024	41.79	41.83	40.95	41.47	40.79	465,477
07 mar 2024	41.02	41.86	40.31	41.76	41.07	521,372
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...

S&P 5005,459.10+59.88(+1.11%)

Dow Jones40,589.34+654.27(+1.64%)

Nasdaq17,357.88+176.16(+1.03%)

Russell 20002,260.07+37.09(+1.67%)

Petróleo76.44-1.84(-2.35%)

Oro2,385.70+32.20(+1.37%)

PUMA SE (PUM.DE)

S&P 500
5,459.10
+59.88(+1.11%)

Dow Jones
40,589.34
+654.27(+1.64%)

Nasdaq
17,357.88
+176.16(+1.03%)

Russell 2000
2,260.07
+37.09(+1.67%)

Petróleo
76.44
-1.84(-2.35%)

Oro
2,385.70
+32.20(+1.37%)