U.S. markets closed

PUMA SE (PUM.DE)

XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
56.00+0.16 (+0.29%)
Al cierre: 05:35PM CET
Periodo de tiempo:
10 dic 2022 - 10 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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
06 nov 202355.7656.0855.3255.3655.36297,575
03 nov 202355.5056.9455.0055.7055.70254,344
02 nov 202354.5056.1254.4855.2655.26340,525
01 nov 202353.6053.9652.7653.9053.90253,378
31 oct 202353.1053.6252.8653.3053.30209,280
30 oct 202353.0453.5852.7052.9452.94140,056
27 oct 202353.2653.4852.5852.9452.94327,461
26 oct 202353.3054.4453.2453.3053.30443,965
25 oct 202354.0654.9253.4454.9254.92515,989
24 oct 202352.7854.9652.2654.6854.681,011,027
23 oct 202350.3450.9049.4350.8250.82359,274
20 oct 202350.5050.7449.8150.1850.18403,655
19 oct 202351.0651.5850.4250.5650.56337,181
18 oct 202352.1053.0451.2451.4251.42430,251
17 oct 202350.9251.1049.9250.6650.66391,073
16 oct 202350.8451.3650.3850.9250.92537,060
13 oct 202352.5452.6250.8451.0051.00437,332
12 oct 202354.1654.4652.7252.8452.84296,260
11 oct 202353.4054.4652.9853.7453.74330,421
10 oct 202353.7854.5453.6054.0654.06561,761
09 oct 202353.3053.8052.4452.9452.94398,330
06 oct 202352.2854.2651.4054.1054.10699,125
05 oct 202359.5859.7452.2652.7652.761,798,723
04 oct 202358.9060.1458.0459.5859.58219,441
03 oct 202358.9659.7658.8059.4459.44309,119
02 oct 202358.8060.2458.7259.4259.42403,279
29 sept 202359.0060.3458.2658.8058.80596,845
28 sept 202356.0056.3854.9855.6055.60362,023
27 sept 202357.0257.3456.1456.3456.34260,684
26 sept 202357.6058.0857.1257.3057.30361,158
25 sept 202359.3059.3057.5857.9057.90262,951
22 sept 202359.1059.8658.7459.5059.50162,161
21 sept 202358.9460.2658.9459.0259.02216,698
20 sept 202359.5460.4459.4059.4059.40227,596
19 sept 202359.9060.0059.0659.4659.46258,537
18 sept 202361.1661.9660.0260.3660.36285,947
15 sept 202361.6661.8260.7461.1461.14988,503
14 sept 202361.3661.4460.0061.1061.10307,637
13 sept 202361.3261.4859.5661.0061.00393,295
12 sept 202362.0062.1661.2461.6061.60164,700
11 sept 202361.6062.5061.6062.0062.00276,226
08 sept 202360.8261.5460.0261.2461.24235,542
07 sept 202360.8861.5859.8660.3260.32184,687
06 sept 202360.9062.0260.7661.2861.28361,581
05 sept 202361.7662.5060.9461.3061.30204,878
04 sept 202362.2863.2061.9062.1062.10200,122
01 sept 202361.9662.5061.3062.1662.16212,870
31 ago 202361.9863.1061.4462.0062.00886,850
30 ago 202361.6262.2060.6461.9061.90201,991
29 ago 202360.9661.7260.4861.7261.72207,993
28 ago 202360.7261.0460.1060.4860.48139,528
25 ago 202359.9060.8459.4460.1660.16171,615
24 ago 202361.1261.5059.9660.4060.40304,493
23 ago 202362.7262.9258.2060.1460.14828,545
22 ago 202362.7664.2661.6262.4862.48420,235
21 ago 202362.4263.4462.1862.4262.42225,475
18 ago 202363.6063.6061.8262.2862.28356,164
17 ago 202363.8064.4463.7463.9663.96190,045
16 ago 202364.1264.7063.8464.2864.28196,683
15 ago 202364.8065.5663.7064.3264.32253,238
14 ago 202364.7464.9664.5064.6264.62201,627
11 ago 202364.7865.1264.3064.9864.98358,895
10 ago 202363.5065.9863.4465.0065.00447,339
09 ago 202363.7463.9063.0663.1863.18229,074
08 ago 202363.0263.9262.8862.9462.94286,330
07 ago 2023------
04 ago 202362.0063.7261.4263.5463.54436,133
03 ago 202360.3661.6860.0061.6861.68364,304
02 ago 202359.4260.6859.1860.5260.52318,913
01 ago 202361.4661.4659.8860.6460.64341,660
31 jul 202361.3861.6460.5461.4461.44250,486
28 jul 202360.8261.9659.6861.5061.50567,807
27 jul 202360.5261.8659.3661.2461.24844,790
26 jul 202356.0460.0056.0059.3259.32869,725
25 jul 202356.9657.5856.2456.2456.24566,290
24 jul 202356.7056.9455.7856.6256.62273,718
*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...