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

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
08 dic 2023	55.80	56.70	55.20	56.00	56.00	590,345
07 dic 2023	58.76	58.76	54.86	55.84	55.84	994,957
06 dic 2023	60.44	60.70	59.18	59.18	59.18	650,924
05 dic 2023	59.70	60.94	59.60	60.32	60.32	291,868
04 dic 2023	59.74	61.04	59.58	59.94	59.94	434,728
01 dic 2023	59.18	60.26	58.86	59.60	59.60	432,173
30 nov 2023	58.50	59.50	58.24	59.18	59.18	729,573
29 nov 2023	56.62	58.66	56.62	58.48	58.48	738,639
28 nov 2023	56.04	56.68	55.66	56.50	56.50	289,685
27 nov 2023	56.18	56.68	55.88	56.42	56.42	263,212
24 nov 2023	56.66	56.66	55.94	56.36	56.36	217,715
23 nov 2023	56.02	57.24	55.72	56.80	56.80	265,861
22 nov 2023	54.60	56.24	54.28	56.12	56.12	362,042
21 nov 2023	54.18	55.54	53.58	54.34	54.34	396,718
20 nov 2023	53.04	54.64	53.00	54.24	54.24	341,581
17 nov 2023	53.00	54.22	52.74	52.90	52.90	338,629
16 nov 2023	55.12	55.44	53.04	53.04	53.04	403,168
15 nov 2023	55.26	55.90	54.60	55.62	55.62	365,525
14 nov 2023	52.74	54.88	52.56	54.88	54.88	486,190
13 nov 2023	54.64	54.80	52.60	52.76	52.76	305,168
10 nov 2023	56.20	56.22	53.98	54.36	54.36	681,863
09 nov 2023	56.48	57.38	56.30	56.96	56.96	223,372
08 nov 2023	56.22	57.06	55.90	56.60	56.60	267,027
07 nov 2023	55.00	56.54	54.04	56.16	56.16	249,297
06 nov 2023	55.76	56.08	55.32	55.36	55.36	297,575
03 nov 2023	55.50	56.94	55.00	55.70	55.70	254,344
02 nov 2023	54.50	56.12	54.48	55.26	55.26	340,525
01 nov 2023	53.60	53.96	52.76	53.90	53.90	253,378
31 oct 2023	53.10	53.62	52.86	53.30	53.30	209,280
30 oct 2023	53.04	53.58	52.70	52.94	52.94	140,056
27 oct 2023	53.26	53.48	52.58	52.94	52.94	327,461
26 oct 2023	53.30	54.44	53.24	53.30	53.30	443,965
25 oct 2023	54.06	54.92	53.44	54.92	54.92	515,989
24 oct 2023	52.78	54.96	52.26	54.68	54.68	1,011,027
23 oct 2023	50.34	50.90	49.43	50.82	50.82	359,274
20 oct 2023	50.50	50.74	49.81	50.18	50.18	403,655
19 oct 2023	51.06	51.58	50.42	50.56	50.56	337,181
18 oct 2023	52.10	53.04	51.24	51.42	51.42	430,251
17 oct 2023	50.92	51.10	49.92	50.66	50.66	391,073
16 oct 2023	50.84	51.36	50.38	50.92	50.92	537,060
13 oct 2023	52.54	52.62	50.84	51.00	51.00	437,332
12 oct 2023	54.16	54.46	52.72	52.84	52.84	296,260
11 oct 2023	53.40	54.46	52.98	53.74	53.74	330,421
10 oct 2023	53.78	54.54	53.60	54.06	54.06	561,761
09 oct 2023	53.30	53.80	52.44	52.94	52.94	398,330
06 oct 2023	52.28	54.26	51.40	54.10	54.10	699,125
05 oct 2023	59.58	59.74	52.26	52.76	52.76	1,798,723
04 oct 2023	58.90	60.14	58.04	59.58	59.58	219,441
03 oct 2023	58.96	59.76	58.80	59.44	59.44	309,119
02 oct 2023	58.80	60.24	58.72	59.42	59.42	403,279
29 sept 2023	59.00	60.34	58.26	58.80	58.80	596,845
28 sept 2023	56.00	56.38	54.98	55.60	55.60	362,023
27 sept 2023	57.02	57.34	56.14	56.34	56.34	260,684
26 sept 2023	57.60	58.08	57.12	57.30	57.30	361,158
25 sept 2023	59.30	59.30	57.58	57.90	57.90	262,951
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
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 5004,604.37+18.78(+0.41%)

Dow Jones36,247.87+130.47(+0.36%)

Nasdaq14,403.97+63.97(+0.45%)

Russell 20001,880.82+12.57(+0.67%)

Petróleo71.26+0.03(+0.04%)

Oro2,020.80+6.30(+0.31%)

PUMA SE (PUM.DE)

S&P 500
4,604.37
+18.78(+0.41%)

Dow Jones
36,247.87
+130.47(+0.36%)

Nasdaq
14,403.97
+63.97(+0.45%)

Russell 2000
1,880.82
+12.57(+0.67%)

Petróleo
71.26
+0.03(+0.04%)

Oro
2,020.80
+6.30(+0.31%)