U.S. markets closed

PUMA SE (PUM.DE)

XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
42.02+0.82 (+1.99%)
Al cierre: 05:36PM CET
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 202441.5042.0441.1042.0242.02646,092
27 mar 202441.2541.4740.7141.2041.20502,467
26 mar 202440.1541.2539.9641.2541.25661,034
25 mar 202439.2440.0638.9340.0540.05426,974
22 mar 202439.0339.5238.7239.2039.20736,637
21 mar 202440.5240.8039.3639.8139.81904,880
20 mar 202439.7641.2139.3840.1540.15913,691
19 mar 202440.7340.9239.9240.2540.25582,969
18 mar 202442.0942.3140.3740.8240.82750,796
15 mar 202442.3342.6441.7941.7941.79936,614
14 mar 202442.3543.6942.2442.4342.43712,054
13 mar 202442.7642.9541.8642.3042.30560,492
12 mar 202441.7942.7841.5842.7042.70588,358
11 mar 202441.2542.1541.2341.7341.73409,123
08 mar 202441.7941.8340.9541.4741.47465,477
07 mar 202441.0241.8640.3141.7641.76521,372
06 mar 202441.2142.1340.5141.4341.43832,283
05 mar 202440.5041.2940.2241.2941.29489,316
04 mar 202441.6341.8540.6740.9740.97775,500
01 mar 202442.3042.3441.4341.8541.85902,323
29 feb 202442.5043.9541.0242.4742.471,923,291
28 feb 202440.7343.1840.7342.6942.691,725,986
27 feb 202443.1244.0640.3440.6940.691,612,987
26 feb 202442.1642.7541.6642.4142.41680,245
23 feb 202442.4042.5241.5742.3142.31460,531
22 feb 202442.3242.8042.0742.3042.30450,476
21 feb 202441.6042.1841.2742.1842.18525,219
20 feb 202442.3342.4140.6441.7041.70699,056
19 feb 202442.2842.6741.9742.5842.58330,393
16 feb 202442.3343.0942.1342.2142.21743,676
15 feb 202442.1642.8541.9142.1142.11-
14 feb 202440.3042.1040.3041.6741.67843,722
13 feb 202441.4941.6640.0540.3040.30559,607
12 feb 202440.6141.7640.6141.5641.56473,318
09 feb 202440.7441.4840.3040.5540.55533,314
08 feb 202440.3940.7540.0040.6340.63765,084
07 feb 202439.8740.3339.7940.2740.27861,875
06 feb 202439.3739.9338.9239.8439.84592,059
05 feb 202438.7540.3838.6139.4839.481,507,898
02 feb 202437.8338.9637.4238.4638.46915,569
01 feb 202436.0138.5635.6037.9137.911,654,935
31 ene 202437.7538.1837.3937.6037.60526,314
30 ene 202438.1538.2337.4437.8837.88554,613
29 ene 202438.0038.6337.7838.0038.00702,806
26 ene 202437.0738.7637.0138.1238.121,053,321
25 ene 202437.9038.3036.8737.7037.702,254,130
24 ene 202443.3943.7838.2238.4938.493,655,081
23 ene 202442.7043.5142.5142.9842.98549,051
22 ene 202442.4243.0542.2142.4042.40672,373
19 ene 202443.6744.0541.8442.0542.05993,969
18 ene 202444.2244.4142.6643.1543.15620,327
17 ene 202444.1044.4942.0843.4943.491,076,691
16 ene 202446.0246.2744.7144.9644.96915,245
15 ene 202447.4247.7046.4246.6046.60365,502
12 ene 202447.2648.3347.1947.4147.41327,719
11 ene 202447.9548.3647.2147.4447.44488,617
10 ene 202446.9247.8046.9247.4847.48455,969
09 ene 202447.8448.0546.7646.8246.82424,076
08 ene 202446.7547.3545.1247.3047.30658,917
05 ene 202446.3747.2646.2646.9746.97543,129
04 ene 202448.5948.8046.2146.6646.661,079,302
03 ene 202450.0450.4049.3749.5849.58494,038
02 ene 202450.8651.4850.0450.4850.48390,112
29 dic 202350.5650.9050.3050.5250.52134,842
28 dic 202350.5250.6849.9150.5050.50294,747
27 dic 202350.3050.7050.0650.4250.42484,619
22 dic 202351.3051.7049.9049.9049.90990,643
21 dic 202353.5654.6653.3653.7653.76280,324
20 dic 202353.8454.2853.1254.1054.10262,700
19 dic 202353.1254.2253.0653.9253.92320,746
18 dic 202352.3853.0851.7652.9652.96368,665
15 dic 202355.2255.4052.3652.8652.86754,598
14 dic 202354.9055.3853.7855.0655.06814,674
13 dic 202353.2654.1453.0653.4253.42532,383
12 dic 202354.0054.9653.2253.4253.42418,953
11 dic 202356.1456.3653.5853.7053.70667,967
08 dic 202355.8056.7055.2056.0056.00590,345
07 dic 202358.7658.7654.8655.8455.84994,957
06 dic 202360.4460.7059.1859.1859.18650,924
05 dic 202359.7060.9459.6060.3260.32291,868
04 dic 202359.7461.0459.5859.9459.94434,728
01 dic 202359.1860.2658.8659.6059.60432,173
30 nov 202358.5059.5058.2459.1859.18729,573
29 nov 202356.6258.6656.6258.4858.48738,639
28 nov 202356.0456.6855.6656.5056.50289,685
27 nov 202356.1856.6855.8856.4256.42263,212
24 nov 202356.6656.6655.9456.3656.36217,715
23 nov 202356.0257.2455.7256.8056.80265,861
22 nov 202354.6056.2454.2856.1256.12362,042
21 nov 202354.1855.5453.5854.3454.34396,718
20 nov 202353.0454.6453.0054.2454.24341,581
17 nov 202353.0054.2252.7452.9052.90338,629
16 nov 202355.1255.4453.0453.0453.04403,168
15 nov 202355.2655.9054.6055.6255.62365,525
14 nov 202352.7454.8852.5654.8854.88486,190
13 nov 202354.6454.8052.6052.7652.76305,168
10 nov 202356.2056.2253.9854.3654.36681,863
09 nov 202356.4857.3856.3056.9656.96223,372
08 nov 202356.2257.0655.9056.6056.60267,027
07 nov 202355.0056.5454.0456.1656.16249,297
*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...