Mercados españoles abiertos en 6 hrs 7 min

PUMA SE (0NQE.L)

LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
69,96+2,01 (+2,96%)
Al cierre: 06:45PM BST
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 202443,5443,5443,5443,5443,543923
30 abr 202444,3144,7443,3043,5643,5645.438
29 abr 202443,8444,4643,4744,1044,1014.775
26 abr 202442,4644,0841,7443,7143,71387.882
25 abr 202442,4042,6741,6942,1342,13420.261
24 abr 202443,0843,3142,2842,5242,52112.038
23 abr 202442,9943,3642,4542,9842,9876.658
22 abr 202442,8143,4442,3042,7142,71171.417
19 abr 202442,7443,3842,0642,5642,56591.035
18 abr 202441,6243,1240,7543,1143,11148.328
17 abr 202440,9641,4540,0740,8840,88188.710
16 abr 202440,4341,1439,8740,4540,45141.646
15 abr 202440,5041,3540,4140,7440,74239.214
12 abr 202443,0143,2640,3840,3940,39172.405
11 abr 202442,0943,0541,7442,4442,44121.966
10 abr 202442,5543,4841,9842,2342,23256.435
09 abr 202442,3342,7541,9142,3042,30318.615
08 abr 202442,1042,7841,8242,4442,44273.400
05 abr 202441,6042,4141,4141,7341,73434.650
04 abr 202441,5142,1541,1541,5941,5996.255
03 abr 202441,2641,7740,6641,4341,43177.260
02 abr 202441,8542,1641,2041,6141,61355.935
28 mar 202441,5442,0740,9541,7041,70133.272
27 mar 202441,2441,5039,9741,2341,23303.633
26 mar 202440,1441,2539,8040,4640,46135.185
25 mar 202439,2440,0738,9439,8039,80197.935
22 mar 202439,0439,6538,5139,1339,13174.781
21 mar 202440,5140,7739,3840,1640,16176.137
20 mar 202439,7341,1439,3840,1140,11387.346
19 mar 202440,8041,0739,9140,1140,11255.968
18 mar 202442,1042,2640,3940,9040,90179.000
15 mar 202442,2642,6941,7942,0042,00326.200
14 mar 202442,3543,7042,0442,4342,43222.166
13 mar 202442,7443,0241,8642,2142,21987.192
12 mar 202441,7042,7441,4742,0842,0826.829
11 mar 202441,2442,1441,1141,7341,73110.691
08 mar 202441,7642,0240,9841,3941,39336.479
07 mar 202441,1441,8540,3740,9840,98372.920
06 mar 202441,2642,1340,5741,3541,35275.050
05 mar 202440,6941,2940,2240,6140,61198.561
04 mar 202441,6341,8740,7641,1241,12852.016
01 mar 202442,3542,7341,4041,7541,751.586.127
29 feb 202442,5643,8540,5042,4742,47715.206
28 feb 202440,7543,1540,4441,4541,45905.443
27 feb 202443,0644,0040,2340,6940,691.074.743
26 feb 202442,1742,7341,6842,5342,531.345.966
23 feb 202442,3842,5141,5642,3042,30674.940
22 feb 202442,3142,7841,9242,3642,36153.272
21 feb 202441,6542,1841,3541,8241,82661.131
20 feb 202442,2642,8440,6641,0341,03357.763
19 feb 202442,2642,6541,9142,1642,16488.562
16 feb 202442,3643,0741,8542,4942,49497.654
15 feb 202442,1742,7641,4142,6342,63272.695
14 feb 202440,4242,1840,3041,6141,61399.782
13 feb 202441,4941,8140,0740,3940,39668.928
12 feb 202440,6541,7340,3041,4141,41538.656
09 feb 202440,7241,4140,3140,8540,85701.661
08 feb 202440,3840,7539,9840,1740,17431.760
07 feb 202439,8640,3239,6040,0240,02800.016
06 feb 202439,3339,9138,9039,5639,56771.125
05 feb 202438,7240,3638,2239,5339,53897.016
02 feb 202437,8338,9337,4838,3838,3863.831
01 feb 202436,0138,5635,5237,6437,641.501.346
31 ene 202437,7438,1637,4137,7037,70204.385
30 ene 202438,2338,3237,4537,9537,95178.011
29 ene 202438,0138,6437,7738,1638,16372.155
26 ene 202437,1538,7936,7538,0738,07758.272
25 ene 202437,9538,7336,8937,6737,67789.645
24 ene 202443,4043,8738,2539,6739,67979.771
23 ene 202442,7143,5142,1442,9842,98486.172
22 ene 202442,4843,0041,7942,5942,59206.091
19 ene 202443,6943,9941,8542,3742,37534.804
18 ene 202444,2544,4642,7643,1643,16166.607
17 ene 202444,1045,2342,0643,5043,50323.198
16 ene 202446,0246,8844,7145,0645,06210.953
15 ene 202447,4247,7946,2046,7246,72166.129
12 ene 202447,2948,2946,9748,1548,1583.657
11 ene 202447,8748,3847,2547,5747,57282.162
10 ene 202446,9247,8046,5747,5047,50187.603
09 ene 202447,8848,2646,0147,2147,21225.019
08 ene 202446,7247,3345,1746,1046,10212.916
05 ene 202446,4347,2346,3246,9846,98176.140
04 ene 202448,6049,8846,2146,9046,90408.401
03 ene 202450,0650,8049,3949,5749,57201.083
02 ene 202450,8351,5050,0650,4950,49354.313
29 dic 202350,5550,9050,1850,5950,5922.865
28 dic 202350,6150,7649,9050,2950,29105.936
27 dic 202350,3451,0049,6050,4350,43234.992
22 dic 202351,3253,0049,9050,5250,52276.735
21 dic 202353,6154,6453,2253,7653,76115.522
20 dic 202353,8454,3053,1254,1154,11170.930
19 dic 202353,1154,2052,6453,8553,85126.293
18 dic 202352,4553,1851,7852,1452,14369.693
15 dic 202355,2455,3452,4252,8652,86162.377
14 dic 202354,9155,2653,0855,0655,061.200.223
13 dic 202353,2954,1452,8853,7653,76152.592
12 dic 202354,4254,9653,2654,0454,04152.133
11 dic 202356,2456,5253,5654,1854,18631.985
08 dic 202355,7856,6255,3256,0856,08690.432
07 dic 202358,6459,5454,8855,1955,19397.969
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...