Correo

PUM.DE - PUMA SE

XETRA - XETRA Precio retrasado. Divisa en EUR.

Mostrar:

Precios históricos

Frecuencia:

A diario

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
09 jun 2023	48.06	49.34	47.90	49.25	49.25	577,949
08 jun 2023	47.57	48.12	47.16	47.78	47.78	444,166
07 jun 2023	47.06	48.81	47.05	48.01	48.01	687,784
06 jun 2023	46.26	47.12	46.11	46.94	46.94	330,655
05 jun 2023	47.13	47.26	46.61	46.61	46.61	303,225
02 jun 2023	45.28	47.24	45.22	47.21	47.21	735,782
01 jun 2023	-	-	-	-	-	-
31 may 2023	45.19	45.19	44.46	44.52	44.52	872,330
30 may 2023	44.90	46.05	44.85	45.42	45.42	463,465
29 may 2023	45.50	45.68	44.54	44.69	44.69	192,266
26 may 2023	44.36	45.20	43.81	45.03	45.03	415,896
25 may 2023	45.00	45.09	44.17	44.36	44.36	491,213
25 may 2023	0.82 Dividendo
24 may 2023	46.83	46.83	45.08	45.56	44.74	690,332
23 may 2023	-	-	-	-	-	-
22 may 2023	46.54	48.20	46.43	47.44	46.59	505,062
19 may 2023	49.71	50.30	46.22	46.71	45.87	1,058,515
18 may 2023	49.80	49.93	48.88	49.47	48.58	225,947
17 may 2023	49.73	49.75	48.98	49.35	48.46	377,593
16 may 2023	51.32	51.36	49.95	50.14	49.24	275,958
15 may 2023	51.90	52.00	50.74	51.28	50.36	216,381
12 may 2023	51.68	52.04	51.36	51.72	50.79	441,658
11 may 2023	50.80	52.08	50.80	51.16	50.24	337,027
10 may 2023	50.92	51.26	50.20	50.66	49.75	257,902
09 may 2023	52.64	52.80	50.68	50.84	49.92	455,811
08 may 2023	51.94	52.58	51.68	52.58	51.63	268,560
05 may 2023	51.70	52.58	51.36	51.86	50.93	394,114
04 may 2023	51.46	51.58	50.54	51.20	50.28	-
03 may 2023	52.10	52.46	51.50	51.50	50.57	252,937
02 may 2023	53.12	53.76	51.70	51.78	50.85	387,213
28 abr 2023	52.02	52.96	51.72	52.96	52.01	531,824
27 abr 2023	55.34	55.36	51.48	52.00	51.06	1,092,966
26 abr 2023	55.80	56.46	54.62	55.62	54.62	686,707
25 abr 2023	56.44	57.34	56.16	57.10	56.07	605,054
24 abr 2023	56.20	57.46	56.10	56.60	55.58	344,778
21 abr 2023	55.22	56.58	55.16	56.36	55.35	422,032
20 abr 2023	55.52	55.60	54.74	55.46	54.46	231,763
19 abr 2023	55.48	55.90	55.16	55.74	54.74	207,591
18 abr 2023	55.70	56.52	55.36	55.78	54.78	314,686
17 abr 2023	56.78	57.00	55.44	55.44	54.44	223,881
14 abr 2023	55.20	57.48	55.12	56.70	55.68	409,884
13 abr 2023	54.62	55.16	54.48	54.86	53.87	259,488
12 abr 2023	55.38	55.56	54.00	54.00	53.03	365,934
11 abr 2023	-	-	-	-	-	-
06 abr 2023	54.12	54.48	53.02	53.68	52.71	313,146
05 abr 2023	55.14	55.18	54.00	54.24	53.26	360,243
04 abr 2023	55.72	55.96	54.90	55.12	54.13	321,399
03 abr 2023	56.60	56.76	55.46	55.46	54.46	464,785
31 mar 2023	55.92	56.88	55.86	56.86	55.84	438,031
30 mar 2023	54.98	56.04	54.98	55.82	54.82	416,486
29 mar 2023	53.32	54.90	53.28	54.50	53.52	341,805
28 mar 2023	53.00	53.56	52.42	52.82	51.87	287,331
27 mar 2023	53.22	53.40	52.44	52.52	51.57	279,351
24 mar 2023	53.66	53.82	52.24	52.42	51.48	525,418
23 mar 2023	53.30	53.80	52.76	53.78	52.81	228,169
22 mar 2023	53.88	54.12	53.40	53.62	52.65	377,829
21 mar 2023	52.44	54.20	52.42	53.86	52.89	547,845
20 mar 2023	50.38	52.52	49.81	52.02	51.08	315,645
17 mar 2023	52.40	52.56	50.38	50.78	49.87	509,943
16 mar 2023	51.80	52.26	50.46	52.12	51.18	470,420
15 mar 2023	52.20	52.26	50.30	50.82	49.91	576,919
14 mar 2023	52.44	53.00	51.56	52.38	51.44	424,992
13 mar 2023	53.18	53.42	51.80	52.58	51.63	507,319
10 mar 2023	52.54	53.14	52.16	52.92	51.97	442,059
09 mar 2023	53.70	53.72	52.32	53.64	52.67	476,438
08 mar 2023	53.66	53.96	52.82	53.66	52.69	419,850
07 mar 2023	54.70	55.38	53.82	54.00	53.03	548,110
06 mar 2023	57.00	57.06	54.80	55.58	54.58	604,910
03 mar 2023	56.80	57.76	56.66	56.76	55.74	722,583
02 mar 2023	55.52	56.80	54.72	56.38	55.37	667,823
01 mar 2023	58.98	61.24	56.24	56.30	55.29	1,112,282
28 feb 2023	59.74	60.68	59.40	60.40	59.31	564,351
27 feb 2023	60.98	62.06	60.82	61.26	60.16	285,094
24 feb 2023	60.80	61.32	59.48	60.20	59.12	514,791
23 feb 2023	60.24	61.30	59.98	60.00	58.92	350,296
22 feb 2023	59.52	60.38	58.70	60.20	59.12	284,508
21 feb 2023	61.34	61.46	59.60	59.74	58.66	236,656
20 feb 2023	61.60	62.02	61.26	61.46	60.35	150,068
17 feb 2023	61.84	62.26	61.24	61.32	60.22	331,089
16 feb 2023	62.50	64.10	62.04	62.76	61.63	264,718
15 feb 2023	61.20	62.04	60.82	61.94	60.83	247,406
14 feb 2023	61.64	62.00	60.46	61.00	59.90	334,931
13 feb 2023	60.94	61.62	60.70	61.46	60.35	249,135
10 feb 2023	61.80	62.76	60.02	60.74	59.65	498,910
09 feb 2023	63.76	64.28	63.42	63.66	62.51	293,581
08 feb 2023	64.48	65.22	63.36	63.36	62.22	464,190
07 feb 2023	65.08	65.42	63.72	63.76	62.61	418,810
06 feb 2023	66.26	66.72	64.58	64.84	63.67	407,836
03 feb 2023	65.76	67.34	65.28	67.22	66.01	535,332
02 feb 2023	62.40	66.66	62.38	66.40	65.20	704,023
01 feb 2023	62.42	62.64	61.38	61.78	60.67	251,147
31 ene 2023	61.86	62.42	61.28	62.36	61.24	524,825
30 ene 2023	60.52	62.36	59.50	62.20	61.08	499,478
27 ene 2023	59.70	59.70	59.70	59.70	58.63	-
26 ene 2023	61.98	62.06	59.60	59.70	58.63	759,748
25 ene 2023	62.12	62.34	61.12	61.22	60.12	306,282
24 ene 2023	62.72	63.02	61.90	62.28	61.16	377,596
23 ene 2023	62.12	63.10	61.86	62.64	61.51	363,935
20 ene 2023	61.76	62.30	61.24	61.64	60.53	368,715
19 ene 2023	62.40	62.68	61.42	61.54	60.43	339,515
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...