PUM.DE - PUMA SE

XETRA - XETRA Precio retrasado. Divisa en EUR.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
09 jun 202348.0649.3447.9049.2549.25577,949
08 jun 202347.5748.1247.1647.7847.78444,166
07 jun 202347.0648.8147.0548.0148.01687,784
06 jun 202346.2647.1246.1146.9446.94330,655
05 jun 202347.1347.2646.6146.6146.61303,225
02 jun 202345.2847.2445.2247.2147.21735,782
01 jun 2023------
31 may 202345.1945.1944.4644.5244.52872,330
30 may 202344.9046.0544.8545.4245.42463,465
29 may 202345.5045.6844.5444.6944.69192,266
26 may 202344.3645.2043.8145.0345.03415,896
25 may 202345.0045.0944.1744.3644.36491,213
25 may 20230.82 Dividendo
24 may 202346.8346.8345.0845.5644.74690,332
23 may 2023------
22 may 202346.5448.2046.4347.4446.59505,062
19 may 202349.7150.3046.2246.7145.871,058,515
18 may 202349.8049.9348.8849.4748.58225,947
17 may 202349.7349.7548.9849.3548.46377,593
16 may 202351.3251.3649.9550.1449.24275,958
15 may 202351.9052.0050.7451.2850.36216,381
12 may 202351.6852.0451.3651.7250.79441,658
11 may 202350.8052.0850.8051.1650.24337,027
10 may 202350.9251.2650.2050.6649.75257,902
09 may 202352.6452.8050.6850.8449.92455,811
08 may 202351.9452.5851.6852.5851.63268,560
05 may 202351.7052.5851.3651.8650.93394,114
04 may 202351.4651.5850.5451.2050.28-
03 may 202352.1052.4651.5051.5050.57252,937
02 may 202353.1253.7651.7051.7850.85387,213
28 abr 202352.0252.9651.7252.9652.01531,824
27 abr 202355.3455.3651.4852.0051.061,092,966
26 abr 202355.8056.4654.6255.6254.62686,707
25 abr 202356.4457.3456.1657.1056.07605,054
24 abr 202356.2057.4656.1056.6055.58344,778
21 abr 202355.2256.5855.1656.3655.35422,032
20 abr 202355.5255.6054.7455.4654.46231,763
19 abr 202355.4855.9055.1655.7454.74207,591
18 abr 202355.7056.5255.3655.7854.78314,686
17 abr 202356.7857.0055.4455.4454.44223,881
14 abr 202355.2057.4855.1256.7055.68409,884
13 abr 202354.6255.1654.4854.8653.87259,488
12 abr 202355.3855.5654.0054.0053.03365,934
11 abr 2023------
06 abr 202354.1254.4853.0253.6852.71313,146
05 abr 202355.1455.1854.0054.2453.26360,243
04 abr 202355.7255.9654.9055.1254.13321,399
03 abr 202356.6056.7655.4655.4654.46464,785
31 mar 202355.9256.8855.8656.8655.84438,031
30 mar 202354.9856.0454.9855.8254.82416,486
29 mar 202353.3254.9053.2854.5053.52341,805
28 mar 202353.0053.5652.4252.8251.87287,331
27 mar 202353.2253.4052.4452.5251.57279,351
24 mar 202353.6653.8252.2452.4251.48525,418
23 mar 202353.3053.8052.7653.7852.81228,169
22 mar 202353.8854.1253.4053.6252.65377,829
21 mar 202352.4454.2052.4253.8652.89547,845
20 mar 202350.3852.5249.8152.0251.08315,645
17 mar 202352.4052.5650.3850.7849.87509,943
16 mar 202351.8052.2650.4652.1251.18470,420
15 mar 202352.2052.2650.3050.8249.91576,919
14 mar 202352.4453.0051.5652.3851.44424,992
13 mar 202353.1853.4251.8052.5851.63507,319
10 mar 202352.5453.1452.1652.9251.97442,059
09 mar 202353.7053.7252.3253.6452.67476,438
08 mar 202353.6653.9652.8253.6652.69419,850
07 mar 202354.7055.3853.8254.0053.03548,110
06 mar 202357.0057.0654.8055.5854.58604,910
03 mar 202356.8057.7656.6656.7655.74722,583
02 mar 202355.5256.8054.7256.3855.37667,823
01 mar 202358.9861.2456.2456.3055.291,112,282
28 feb 202359.7460.6859.4060.4059.31564,351
27 feb 202360.9862.0660.8261.2660.16285,094
24 feb 202360.8061.3259.4860.2059.12514,791
23 feb 202360.2461.3059.9860.0058.92350,296
22 feb 202359.5260.3858.7060.2059.12284,508
21 feb 202361.3461.4659.6059.7458.66236,656
20 feb 202361.6062.0261.2661.4660.35150,068
17 feb 202361.8462.2661.2461.3260.22331,089
16 feb 202362.5064.1062.0462.7661.63264,718
15 feb 202361.2062.0460.8261.9460.83247,406
14 feb 202361.6462.0060.4661.0059.90334,931
13 feb 202360.9461.6260.7061.4660.35249,135
10 feb 202361.8062.7660.0260.7459.65498,910
09 feb 202363.7664.2863.4263.6662.51293,581
08 feb 202364.4865.2263.3663.3662.22464,190
07 feb 202365.0865.4263.7263.7662.61418,810
06 feb 202366.2666.7264.5864.8463.67407,836
03 feb 202365.7667.3465.2867.2266.01535,332
02 feb 202362.4066.6662.3866.4065.20704,023
01 feb 202362.4262.6461.3861.7860.67251,147
31 ene 202361.8662.4261.2862.3661.24524,825
30 ene 202360.5262.3659.5062.2061.08499,478
27 ene 202359.7059.7059.7059.7058.63-
26 ene 202361.9862.0659.6059.7058.63759,748
25 ene 202362.1262.3461.1261.2260.12306,282
24 ene 202362.7263.0261.9062.2861.16377,596
23 ene 202362.1263.1061.8662.6461.51363,935
20 ene 202361.7662.3061.2461.6460.53368,715
19 ene 202362.4062.6861.4261.5460.43339,515
*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...