Mercados españoles cerrados en 39 mins

PUMA SE (PUM.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
42,13-0,28 (-0,66%)
A partir del 04:36PM CEST. Mercado abierto.
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 202442,3542,3641,6742,1342,13300.577
24 abr 202443,1043,1242,2742,4142,41510.978
23 abr 202443,0043,3442,6842,9442,94393.796
22 abr 202442,8043,4142,7142,7142,71435.526
19 abr 202442,7242,8842,0842,5642,56440.812
18 abr 202441,6143,1241,5543,1243,12678.524
17 abr 202440,9441,4740,5141,4241,42707.296
16 abr 202440,3640,7639,9940,3240,32417.481
15 abr 202440,4841,3440,4540,6840,68566.361
12 abr 202443,0043,0040,3940,3940,39877.330
11 abr 202442,0543,0442,0342,5442,54386.894
10 abr 202442,5043,4942,1542,2342,23494.948
09 abr 202442,3142,7841,8642,3042,30474.899
08 abr 202442,1342,8041,8042,4442,44564.597
05 abr 202441,5942,1541,4042,1442,14549.415
04 abr 202441,4942,1841,1642,1542,15546.576
03 abr 202441,2041,8240,5741,4341,43424.017
02 abr 202441,8142,2241,2241,3141,31569.358
28 mar 202441,5042,0441,1042,0242,02646.092
27 mar 202441,2541,4740,7141,2041,20502.467
26 mar 202440,1541,2539,9641,2541,25661.034
25 mar 202439,2440,0638,9340,0540,05426.974
22 mar 202439,0339,5238,7239,2039,20736.637
21 mar 202440,5240,8039,3639,8139,81904.880
20 mar 202439,7641,2139,3840,1540,15913.691
19 mar 202440,7340,9239,9240,2540,25582.969
18 mar 202442,0942,3140,3740,8240,82750.796
15 mar 202442,3342,6441,7941,7941,79936.614
14 mar 202442,3543,6942,2442,4342,43712.054
13 mar 202442,7642,9541,8642,3042,30560.492
12 mar 202441,7942,7841,5842,7042,70588.358
11 mar 202441,2542,1541,2341,7341,73409.123
08 mar 202441,7941,8340,9541,4741,47465.477
07 mar 202441,0241,8640,3141,7641,76521.372
06 mar 202441,2142,1340,5141,4341,43832.283
05 mar 202440,5041,2940,2241,2941,29489.316
04 mar 202441,6341,8540,6740,9740,97775.500
01 mar 202442,3042,3441,4341,8541,85902.323
29 feb 202442,5043,9541,0242,4742,471.923.291
28 feb 202440,7343,1840,7342,6942,691.725.986
27 feb 202443,1244,0640,3440,6940,691.612.987
26 feb 202442,1642,7541,6642,4142,41680.245
23 feb 202442,4042,5241,5742,3142,31460.531
22 feb 202442,3242,8042,0742,3042,30450.476
21 feb 202441,6042,1841,2742,1842,18525.219
20 feb 202442,3342,4140,6441,7041,70699.056
19 feb 202442,2842,6741,9742,5842,58330.393
16 feb 202442,3343,0942,1342,2142,21743.676
15 feb 202442,1642,8541,9142,1142,11-
14 feb 202440,3042,1040,3041,6741,67843.722
13 feb 202441,4941,6640,0540,3040,30559.607
12 feb 202440,6141,7640,6141,5641,56473.318
09 feb 202440,7441,4840,3040,5540,55533.314
08 feb 202440,3940,7540,0040,6340,63765.084
07 feb 202439,8740,3339,7940,2740,27861.875
06 feb 202439,3739,9338,9239,8439,84592.059
05 feb 202438,7540,3838,6139,4839,481.507.898
02 feb 202437,8338,9637,4238,4638,46915.569
01 feb 202436,0138,5635,6037,9137,911.654.935
31 ene 202437,7538,1837,3937,6037,60526.314
30 ene 202438,1538,2337,4437,8837,88554.613
29 ene 202438,0038,6337,7838,0038,00702.806
26 ene 202437,0738,7637,0138,1238,121.053.321
25 ene 202437,9038,3036,8737,7037,702.254.130
24 ene 202443,3943,7838,2238,4938,493.655.081
23 ene 202442,7043,5142,5142,9842,98549.051
22 ene 202442,4243,0542,2142,4042,40672.373
19 ene 202443,6744,0541,8442,0542,05993.969
18 ene 202444,2244,4142,6643,1543,15620.327
17 ene 202444,1044,4942,0843,4943,491.076.691
16 ene 202446,0246,2744,7144,9644,96915.245
15 ene 202447,4247,7046,4246,6046,60365.502
12 ene 202447,2648,3347,1947,4147,41327.719
11 ene 202447,9548,3647,2147,4447,44488.617
10 ene 202446,9247,8046,9247,4847,48455.969
09 ene 202447,8448,0546,7646,8246,82424.076
08 ene 202446,7547,3545,1247,3047,30658.917
05 ene 202446,3747,2646,2646,9746,97543.129
04 ene 202448,5948,8046,2146,6646,661.079.302
03 ene 202450,0450,4049,3749,5849,58494.038
02 ene 202450,8651,4850,0450,4850,48390.112
29 dic 202350,5650,9050,3050,5250,52134.842
28 dic 202350,5250,6849,9150,5050,50294.747
27 dic 202350,3050,7050,0650,4250,42484.619
22 dic 202351,3051,7049,9049,9049,90990.643
21 dic 202353,5654,6653,3653,7653,76280.324
20 dic 202353,8454,2853,1254,1054,10262.700
19 dic 202353,1254,2253,0653,9253,92320.746
18 dic 202352,3853,0851,7652,9652,96368.665
15 dic 202355,2255,4052,3652,8652,86754.598
14 dic 202354,9055,3853,7855,0655,06814.674
13 dic 202353,2654,1453,0653,4253,42532.383
12 dic 202354,0054,9653,2253,4253,42418.953
11 dic 202356,1456,3653,5853,7053,70667.967
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...