PUMA SE (PUM.DE)

XETRA - XETRA Precio retrasado. Divisa en EUR.

Añadir a la lista de seguimiento

59.50

+0.48

(+0.81%)

Al cierre: 05:35PM CEST

Periodo de tiempo:

22 sept 2022 - 22 sept 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en EURDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
22 sept 2023	59.10	59.86	58.74	59.50	59.50	162,161
21 sept 2023	58.94	60.26	58.94	59.02	59.02	216,698
20 sept 2023	59.54	60.44	59.40	59.40	59.40	227,596
19 sept 2023	59.90	60.00	59.06	59.46	59.46	258,537
18 sept 2023	61.16	61.96	60.02	60.36	60.36	285,947
15 sept 2023	61.66	61.82	60.74	61.14	61.14	988,503
14 sept 2023	61.36	61.44	60.00	61.10	61.10	307,637
13 sept 2023	61.32	61.48	59.56	61.00	61.00	393,295
12 sept 2023	62.00	62.16	61.24	61.60	61.60	164,700
11 sept 2023	61.60	62.50	61.60	62.00	62.00	276,226
08 sept 2023	60.82	61.54	60.02	61.24	61.24	235,542
07 sept 2023	60.88	61.58	59.86	60.32	60.32	184,687
06 sept 2023	60.90	62.02	60.76	61.28	61.28	361,581
05 sept 2023	61.76	62.50	60.94	61.30	61.30	204,878
04 sept 2023	62.28	63.20	61.90	62.10	62.10	200,122
01 sept 2023	61.96	62.50	61.30	62.16	62.16	212,870
31 ago 2023	61.98	63.10	61.44	62.00	62.00	886,850
30 ago 2023	61.62	62.20	60.64	61.90	61.90	201,991
29 ago 2023	60.96	61.72	60.48	61.72	61.72	207,993
28 ago 2023	60.72	61.04	60.10	60.48	60.48	139,528
25 ago 2023	59.90	60.84	59.44	60.16	60.16	171,615
24 ago 2023	61.12	61.50	59.96	60.40	60.40	304,493
23 ago 2023	62.72	62.92	58.20	60.14	60.14	828,545
22 ago 2023	62.76	64.26	61.62	62.48	62.48	420,235
21 ago 2023	62.42	63.44	62.18	62.42	62.42	225,475
18 ago 2023	63.60	63.60	61.82	62.28	62.28	356,164
17 ago 2023	63.80	64.44	63.74	63.96	63.96	190,045
16 ago 2023	64.12	64.70	63.84	64.28	64.28	196,683
15 ago 2023	64.80	65.56	63.70	64.32	64.32	253,238
14 ago 2023	64.74	64.96	64.50	64.62	64.62	201,627
11 ago 2023	64.78	65.12	64.30	64.98	64.98	358,895
10 ago 2023	63.50	65.98	63.44	65.00	65.00	447,339
09 ago 2023	63.74	63.90	63.06	63.18	63.18	229,074
08 ago 2023	63.02	63.92	62.88	62.94	62.94	286,330
07 ago 2023	-	-	-	-	-	-
04 ago 2023	62.00	63.72	61.42	63.54	63.54	436,133
03 ago 2023	60.36	61.68	60.00	61.68	61.68	364,304
02 ago 2023	59.42	60.68	59.18	60.52	60.52	318,913
01 ago 2023	61.46	61.46	59.88	60.64	60.64	341,660
31 jul 2023	61.38	61.64	60.54	61.44	61.44	250,486
28 jul 2023	60.82	61.96	59.68	61.50	61.50	567,807
27 jul 2023	60.52	61.86	59.36	61.24	61.24	844,790
26 jul 2023	56.04	60.00	56.00	59.32	59.32	869,725
25 jul 2023	56.96	57.58	56.24	56.24	56.24	566,290
24 jul 2023	56.70	56.94	55.78	56.62	56.62	273,718
21 jul 2023	57.40	57.50	56.40	56.78	56.78	299,577
20 jul 2023	58.54	59.12	57.56	57.56	57.56	379,833
19 jul 2023	58.16	59.26	57.94	58.80	58.80	405,196
18 jul 2023	56.38	57.86	56.14	57.84	57.84	337,082
17 jul 2023	55.90	56.48	55.22	56.38	56.38	282,951
14 jul 2023	56.42	56.74	56.02	56.40	56.40	276,113
13 jul 2023	56.16	57.20	56.02	56.70	56.70	338,070
12 jul 2023	54.74	56.22	54.26	55.96	55.96	357,358
11 jul 2023	52.86	54.50	52.84	54.40	54.40	349,672
10 jul 2023	51.84	52.40	51.44	52.34	52.34	266,784
07 jul 2023	52.00	52.28	51.30	51.94	51.94	277,410
06 jul 2023	52.98	53.30	51.46	51.92	51.92	438,797
05 jul 2023	53.90	54.00	53.32	53.90	53.90	273,758
04 jul 2023	54.00	55.02	53.90	54.56	54.56	158,969
03 jul 2023	55.12	55.26	53.78	54.02	54.02	345,508
30 jun 2023	53.50	55.18	52.90	55.12	55.12	563,797
29 jun 2023	53.70	53.84	52.84	53.38	53.38	350,576
28 jun 2023	54.00	54.60	53.24	53.60	53.60	444,445
27 jun 2023	52.98	53.60	52.70	53.50	53.50	373,606
26 jun 2023	52.18	53.56	51.54	53.14	53.14	503,056
23 jun 2023	52.28	53.56	51.60	51.90	51.90	819,037
22 jun 2023	47.16	52.64	46.97	52.30	52.30	824,429
21 jun 2023	48.64	48.76	47.52	47.56	47.56	607,967
20 jun 2023	49.03	49.11	48.36	48.71	48.71	370,276
19 jun 2023	50.34	50.34	49.38	49.38	49.38	354,173
16 jun 2023	50.96	51.40	50.30	50.62	50.62	976,042
15 jun 2023	51.84	52.50	50.12	50.60	50.60	504,653
14 jun 2023	51.10	51.98	50.96	51.70	51.70	558,204
13 jun 2023	51.02	51.38	50.34	51.32	51.32	525,532
12 jun 2023	-	-	-	-	-	-
09 jun 2023	48.06	49.34	47.90	49.25	49.25	577,949
08 jun 2023	47.57	48.12	47.16	47.78	47.78	444,166
07 jun 2023	47.06	48.81	47.05	48.01	48.01	687,784
06 jun 2023	46.26	47.12	46.11	46.94	46.94	330,655
05 jun 2023	47.13	47.26	46.61	46.61	46.61	303,225
02 jun 2023	45.28	47.24	45.22	47.21	47.21	735,782
01 jun 2023	-	-	-	-	-	-
31 may 2023	45.19	45.19	44.46	44.52	44.52	872,330
30 may 2023	44.90	46.05	44.85	45.42	45.42	463,465
29 may 2023	45.50	45.68	44.54	44.69	44.69	192,266
26 may 2023	44.36	45.20	43.81	45.03	45.03	415,896
25 may 2023	45.00	45.09	44.17	44.36	44.36	491,213
24 may 2023	46.83	46.83	45.08	45.56	45.56	690,332
23 may 2023	-	-	-	-	-	-
22 may 2023	46.54	48.20	46.43	47.44	47.44	505,062
19 may 2023	49.71	50.30	46.22	46.71	46.71	1,058,515
18 may 2023	49.80	49.93	48.88	49.47	49.47	225,947
17 may 2023	49.73	49.75	48.98	49.35	49.35	377,593
16 may 2023	51.32	51.36	49.95	50.14	50.14	275,958
15 may 2023	51.90	52.00	50.74	51.28	51.28	216,381
12 may 2023	51.68	52.04	51.36	51.72	51.72	441,658
11 may 2023	50.80	52.08	50.80	51.16	51.16	337,027
10 may 2023	50.92	51.26	50.20	50.66	50.66	257,902
09 may 2023	52.64	52.80	50.68	50.84	50.84	455,811
08 may 2023	51.94	52.58	51.68	52.58	52.58	268,560
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 5004,351.98+21.98(+0.51%)

Dow Jones34,134.88+64.46(+0.19%)

Nasdaq13,337.78+113.80(+0.86%)

Russell 20001,784.23+2.41(+0.14%)

Petróleo89.45-0.18(-0.20%)

Oro1,946.90+7.30(+0.38%)

PUMA SE (PUM.DE)

S&P 500
4,351.98
+21.98(+0.51%)

Dow Jones
34,134.88
+64.46(+0.19%)

Nasdaq
13,337.78
+113.80(+0.86%)

Russell 2000
1,784.23
+2.41(+0.14%)

Petróleo
89.45
-0.18(-0.20%)

Oro
1,946.90
+7.30(+0.38%)