PUMA SE (PUM.DE)

XETRA - XETRA Precio retrasado. Moneda en EUR.

Añadir a la lista de seguimiento

38.30

+0.39

(+1.03%)

Al cierre: 05:35PM CEST

Periodo de tiempo:

13 sept 2023 - 13 sept 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en EURDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
13 sept 2024	37.86	38.91	37.78	38.30	38.30	463,123
12 sept 2024	38.52	38.59	37.47	37.91	37.91	346,437
11 sept 2024	38.57	38.98	37.67	37.97	37.97	434,664
10 sept 2024	39.21	39.80	38.43	38.55	38.55	310,361
09 sept 2024	38.94	39.47	38.35	39.37	39.37	317,404
06 sept 2024	39.25	39.53	38.69	38.99	38.99	384,674
05 sept 2024	39.32	39.78	38.78	39.29	39.29	315,966
04 sept 2024	38.66	39.60	38.18	39.49	39.49	340,822
03 sept 2024	39.65	40.40	38.86	39.20	39.20	439,655
02 sept 2024	39.00	39.12	38.36	38.73	38.73	217,230
30 ago 2024	38.25	39.44	38.22	39.09	39.09	686,011
29 ago 2024	37.84	38.76	37.82	38.49	38.49	395,497
28 ago 2024	38.50	39.07	37.97	37.97	37.97	295,487
27 ago 2024	37.35	38.92	37.35	38.54	38.54	387,197
26 ago 2024	37.48	37.61	37.16	37.28	37.28	194,786
23 ago 2024	37.09	37.58	36.73	37.49	37.49	232,785
22 ago 2024	37.17	37.61	37.07	37.16	37.16	209,843
21 ago 2024	37.09	37.48	37.05	37.13	37.13	225,692
20 ago 2024	37.50	37.68	37.00	37.11	37.11	336,444
19 ago 2024	37.02	37.54	37.01	37.47	37.47	273,376
16 ago 2024	37.30	37.50	36.84	36.84	36.84	327,080
15 ago 2024	36.74	37.63	36.36	37.14	37.14	294,422
14 ago 2024	36.42	37.57	36.38	36.72	36.72	664,897
13 ago 2024	34.84	36.20	34.84	36.20	36.20	479,258
12 ago 2024	35.40	36.10	34.81	34.81	34.81	837,483
09 ago 2024	35.70	35.83	34.21	34.91	34.91	1,327,292
08 ago 2024	36.60	37.02	35.06	35.58	35.58	1,186,869
07 ago 2024	37.20	38.00	35.54	36.96	36.96	3,532,035
06 ago 2024	42.13	42.43	40.71	41.44	41.44	444,902
05 ago 2024	42.11	42.87	40.35	42.02	42.02	617,836
02 ago 2024	44.50	44.82	43.24	43.53	43.53	383,563
01 ago 2024	45.68	46.31	45.02	45.02	45.02	333,303
31 jul 2024	46.44	46.71	45.71	45.90	45.90	324,910
30 jul 2024	45.82	46.44	45.48	46.23	46.23	224,512
29 jul 2024	45.50	45.98	45.26	45.84	45.84	208,488
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
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 5005,623.55+27.79(+0.50%)

Dow Jones41,424.32+327.55(+0.80%)

Nasdaq17,660.54+90.86(+0.52%)

Russell 20002,181.34+51.91(+2.44%)

Petróleo69.27+0.30(+0.43%)

Oro2,611.90+31.30(+1.21%)

PUMA SE (PUM.DE)

S&P 500
5,623.55
+27.79(+0.50%)

Dow Jones
41,424.32
+327.55(+0.80%)

Nasdaq
17,660.54
+90.86(+0.52%)

Russell 2000
2,181.34
+51.91(+2.44%)

Petróleo
69.27
+0.30(+0.43%)

Oro
2,611.90
+31.30(+1.21%)