PUMA SE (PUM.DE)

XETRA - XETRA Precio retrasado. Divisa en EUR.

Añadir a la lista de seguimiento

49.96

-0.66

(-1.30%)

Al cierre: 05:35PM CEST

Periodo de tiempo:

22 may 2023 - 22 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en EURDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
21 may 2024	50.40	50.62	49.64	49.96	49.96	401,759
20 may 2024	51.32	51.72	50.62	50.62	50.62	238,352
17 may 2024	51.50	51.84	50.96	51.42	51.42	363,511
16 may 2024	52.22	52.68	51.60	51.74	51.74	405,686
15 may 2024	51.54	52.58	51.08	52.22	52.22	467,110
14 may 2024	50.70	52.50	50.70	51.86	51.86	474,702
13 may 2024	51.06	51.98	50.32	50.64	50.64	496,270
10 may 2024	52.60	53.20	50.60	50.82	50.82	717,388
09 may 2024	49.88	52.58	49.51	52.50	52.50	1,135,894
08 may 2024	47.00	51.08	46.59	50.14	50.14	2,187,813
07 may 2024	45.62	45.79	45.01	45.23	45.23	442,019
06 may 2024	44.89	45.57	44.71	45.43	45.43	424,468
03 may 2024	43.09	45.76	43.06	44.77	44.77	1,027,976
02 may 2024	43.66	43.85	42.71	42.80	42.80	622,971
30 abr 2024	44.30	44.69	43.29	43.54	43.54	515,753
29 abr 2024	43.83	44.46	43.47	44.31	44.31	494,061
26 abr 2024	42.41	44.13	42.41	43.71	43.71	681,363
25 abr 2024	42.35	42.36	41.67	42.10	42.10	578,578
24 abr 2024	43.10	43.12	42.27	42.41	42.41	510,978
23 abr 2024	43.00	43.34	42.68	42.94	42.94	393,796
22 abr 2024	42.80	43.41	42.71	42.71	42.71	435,526
19 abr 2024	42.72	42.88	42.08	42.56	42.56	440,812
18 abr 2024	41.61	43.12	41.55	43.12	43.12	678,524
17 abr 2024	40.94	41.47	40.51	41.42	41.42	707,296
16 abr 2024	40.36	40.76	39.99	40.32	40.32	417,481
15 abr 2024	40.48	41.34	40.45	40.68	40.68	566,361
12 abr 2024	43.00	43.00	40.39	40.39	40.39	877,330
11 abr 2024	42.05	43.04	42.03	42.54	42.54	386,894
10 abr 2024	42.50	43.49	42.15	42.23	42.23	494,948
09 abr 2024	42.31	42.78	41.86	42.30	42.30	474,899
08 abr 2024	42.13	42.80	41.80	42.44	42.44	564,597
05 abr 2024	41.59	42.15	41.40	42.14	42.14	549,415
04 abr 2024	41.49	42.18	41.16	42.15	42.15	546,576
03 abr 2024	41.20	41.82	40.57	41.43	41.43	424,017
02 abr 2024	41.81	42.22	41.22	41.31	41.31	569,358
28 mar 2024	41.50	42.04	41.10	42.02	42.02	646,092
27 mar 2024	41.25	41.47	40.71	41.20	41.20	502,467
26 mar 2024	40.15	41.25	39.96	41.25	41.25	661,034
25 mar 2024	39.24	40.06	38.93	40.05	40.05	426,974
22 mar 2024	39.03	39.52	38.72	39.20	39.20	736,637
21 mar 2024	40.52	40.80	39.36	39.81	39.81	904,880
20 mar 2024	39.76	41.21	39.38	40.15	40.15	913,691
19 mar 2024	40.73	40.92	39.92	40.25	40.25	582,969
18 mar 2024	42.09	42.31	40.37	40.82	40.82	750,796
15 mar 2024	42.33	42.64	41.79	41.79	41.79	936,614
14 mar 2024	42.35	43.69	42.24	42.43	42.43	712,054
13 mar 2024	42.76	42.95	41.86	42.30	42.30	560,492
12 mar 2024	41.79	42.78	41.58	42.70	42.70	588,358
11 mar 2024	41.25	42.15	41.23	41.73	41.73	409,123
08 mar 2024	41.79	41.83	40.95	41.47	41.47	465,477
07 mar 2024	41.02	41.86	40.31	41.76	41.76	521,372
06 mar 2024	41.21	42.13	40.51	41.43	41.43	832,283
05 mar 2024	40.50	41.29	40.22	41.29	41.29	489,316
04 mar 2024	41.63	41.85	40.67	40.97	40.97	775,500
01 mar 2024	42.30	42.34	41.43	41.85	41.85	902,323
29 feb 2024	42.50	43.95	41.02	42.47	42.47	1,923,291
28 feb 2024	40.73	43.18	40.73	42.69	42.69	1,725,986
27 feb 2024	43.12	44.06	40.34	40.69	40.69	1,612,987
26 feb 2024	42.16	42.75	41.66	42.41	42.41	680,245
23 feb 2024	42.40	42.52	41.57	42.31	42.31	460,531
22 feb 2024	42.32	42.80	42.07	42.30	42.30	450,476
21 feb 2024	41.60	42.18	41.27	42.18	42.18	525,219
20 feb 2024	42.33	42.41	40.64	41.70	41.70	699,056
19 feb 2024	42.28	42.67	41.97	42.58	42.58	330,393
16 feb 2024	42.33	43.09	42.13	42.21	42.21	743,676
15 feb 2024	42.16	42.85	41.91	42.11	42.11	-
14 feb 2024	40.30	42.10	40.30	41.67	41.67	843,722
13 feb 2024	41.49	41.66	40.05	40.30	40.30	559,607
12 feb 2024	40.61	41.76	40.61	41.56	41.56	473,318
09 feb 2024	40.74	41.48	40.30	40.55	40.55	533,314
08 feb 2024	40.39	40.75	40.00	40.63	40.63	765,084
07 feb 2024	39.87	40.33	39.79	40.27	40.27	861,875
06 feb 2024	39.37	39.93	38.92	39.84	39.84	592,059
05 feb 2024	38.75	40.38	38.61	39.48	39.48	1,507,898
02 feb 2024	37.83	38.96	37.42	38.46	38.46	915,569
01 feb 2024	36.01	38.56	35.60	37.91	37.91	1,654,935
31 ene 2024	37.75	38.18	37.39	37.60	37.60	526,314
30 ene 2024	38.15	38.23	37.44	37.88	37.88	554,613
29 ene 2024	38.00	38.63	37.78	38.00	38.00	702,806
26 ene 2024	37.07	38.76	37.01	38.12	38.12	1,053,321
25 ene 2024	37.90	38.30	36.87	37.70	37.70	2,254,130
24 ene 2024	43.39	43.78	38.22	38.49	38.49	3,655,081
23 ene 2024	42.70	43.51	42.51	42.98	42.98	549,051
22 ene 2024	42.42	43.05	42.21	42.40	42.40	672,373
19 ene 2024	43.67	44.05	41.84	42.05	42.05	993,969
18 ene 2024	44.22	44.41	42.66	43.15	43.15	620,327
17 ene 2024	44.10	44.49	42.08	43.49	43.49	1,076,691
16 ene 2024	46.02	46.27	44.71	44.96	44.96	915,245
15 ene 2024	47.42	47.70	46.42	46.60	46.60	365,502
12 ene 2024	47.26	48.33	47.19	47.41	47.41	327,719
11 ene 2024	47.95	48.36	47.21	47.44	47.44	488,617
10 ene 2024	46.92	47.80	46.92	47.48	47.48	455,969
09 ene 2024	47.84	48.05	46.76	46.82	46.82	424,076
08 ene 2024	46.75	47.35	45.12	47.30	47.30	658,917
05 ene 2024	46.37	47.26	46.26	46.97	46.97	543,129
04 ene 2024	48.59	48.80	46.21	46.66	46.66	1,079,302
03 ene 2024	50.04	50.40	49.37	49.58	49.58	494,038
02 ene 2024	50.86	51.48	50.04	50.48	50.48	390,112
29 dic 2023	50.56	50.90	50.30	50.52	50.52	134,842
28 dic 2023	50.52	50.68	49.91	50.50	50.50	294,747
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 5005,321.41+13.28(+0.25%)

Dow Jones39,872.99+66.22(+0.17%)

Nasdaq16,832.62+37.75(+0.22%)

Russell 20002,098.36-4.14(-0.20%)

Petróleo79.06-0.20(-0.25%)

Oro2,425.40-0.50(-0.02%)

PUMA SE (PUM.DE)

S&P 500
5,321.41
+13.28(+0.25%)

Dow Jones
39,872.99
+66.22(+0.17%)

Nasdaq
16,832.62
+37.75(+0.22%)

Russell 2000
2,098.36
-4.14(-0.20%)

Petróleo
79.06
-0.20(-0.25%)

Oro
2,425.40
-0.50(-0.02%)