Mercados españoles cerrados en 3 hrs 58 min

PUMA SE (PUM.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
48,35+1,36 (+2,89%)
A partir del 08:07AM CEST. Mercado abierto.
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jun 202448,3548,3548,3548,3548,35157
31 may 202447,7647,9546,9946,9946,9950
30 may 202446,2046,9046,2046,9046,90300
29 may 202447,0147,1646,4547,1647,1620
28 may 202448,0148,0146,9647,3947,391490
27 may 202447,8048,3847,5748,3548,35305
24 may 202447,6648,1247,3447,7047,70315
23 may 202449,2949,2947,7847,8147,81500
23 may 20240.82 Dividendo
22 may 202449,9950,1449,5049,5048,68527
21 may 202450,6250,6249,7149,7148,89345
20 may 202451,1251,6851,1251,6850,8250
17 may 202451,3651,5451,1451,1650,31269
16 may 202452,0852,4251,3651,3650,51425
15 may 202451,7852,3651,2052,2651,39114
14 may 202450,5652,3050,5652,0051,141165
13 may 202450,5051,6849,7650,4449,601263
10 may 202452,3852,7450,5050,8249,982387
09 may 202449,5352,4849,5352,1251,261412
08 may 202445,7350,7645,7349,4748,655008
07 may 202445,2045,5545,0445,3944,641881
06 may 202445,0745,4944,7245,4944,74119
03 may 202442,7145,2042,7145,2044,451465
02 may 202443,5843,5842,9942,9942,2853
30 abr 202444,1044,4143,3343,3342,61628
29 abr 202443,5844,3543,5844,3543,62901
26 abr 202442,1143,1342,1143,0242,31240
25 abr 202442,3342,3341,3441,8041,111639
24 abr 202443,0343,0342,6642,6641,9550
23 abr 202443,0543,0542,9842,9842,2710
22 abr 202442,5743,3342,5742,9042,19269
19 abr 202442,6442,6442,4242,5041,801280
18 abr 202441,4341,7141,4341,7141,02-
17 abr 202440,6141,0140,6141,0140,33905
16 abr 202440,1741,0040,1540,9040,22750
15 abr 202440,2941,0339,7739,7739,11566
12 abr 202442,6842,6840,1440,6139,941465
11 abr 202442,1642,7942,0442,4641,76432
10 abr 202442,5143,3142,2742,5641,851041
09 abr 202442,3142,7441,9842,4741,77444
08 abr 202441,8742,6541,8742,6541,94408
05 abr 202441,1141,9941,1141,9941,29182
04 abr 202441,4142,0141,4141,6040,91674
03 abr 202441,1141,7640,8541,4040,71430
02 abr 202442,1242,1241,5741,6240,93370
28 mar 202441,0141,9441,0141,9441,25324
27 mar 202441,4941,4940,8041,3240,64167
26 mar 202440,4841,3540,0941,3540,67450
25 mar 202439,2139,9139,0339,9139,25438
22 mar 202438,6139,3438,6139,0338,381106
21 mar 202440,4540,7139,4539,5738,91926
20 mar 202439,8640,4139,5040,3939,721475
19 mar 202440,5240,7939,9940,4139,74917
18 mar 202441,8942,2540,5740,5739,90762
15 mar 202442,2842,4741,8941,8941,20514
14 mar 202442,1143,2942,1142,6041,89237
13 mar 202442,4242,5041,9342,5041,80715
12 mar 202441,9142,7941,8042,7842,07568
11 mar 202441,2141,9241,2141,9141,22665
08 mar 202441,5741,6141,2141,2140,53390
07 mar 202441,0342,0440,4841,9841,281330
06 mar 202441,3641,6041,1141,4940,80912
05 mar 202440,9241,2640,2241,2640,58582
04 mar 202441,7441,7440,8340,8340,151232
01 mar 202442,4642,4641,4541,8041,11827
29 feb 202443,0643,0642,2942,7542,04527
28 feb 202440,7543,0040,6042,5741,861728
27 feb 202442,5143,6040,5040,8140,131022
26 feb 202442,3042,5041,7542,1341,43614
23 feb 202442,3142,3141,6141,7141,02222
22 feb 202442,2942,7041,6242,3841,682702
21 feb 202441,5141,9441,1041,8241,1328.660
20 feb 202442,2442,2440,8040,8040,1252.415
19 feb 202442,4442,6942,0642,6941,98478
16 feb 202442,0343,0041,6542,3141,611101
15 feb 202441,7442,3541,7442,3041,60445
14 feb 202440,0142,0240,0141,3740,68489
13 feb 202441,6741,6740,1040,1039,44312
12 feb 202440,7641,5940,7641,5940,90394
09 feb 202440,7641,3440,5140,6039,93697
08 feb 202440,3140,7440,1840,4139,74416
07 feb 202439,4840,5739,4840,3039,632995
06 feb 202439,7939,9839,0139,8839,226954
05 feb 202439,0840,0039,0839,7839,126219
02 feb 202437,8038,8037,8038,4037,762417
01 feb 202436,5738,2836,2437,9937,362601
31 ene 202437,8538,0836,7937,2736,652875
30 ene 202438,4038,4037,6537,7837,157707
29 ene 202438,5938,5937,8038,1437,51515
26 ene 202437,5438,7837,0938,2737,649353
25 ene 202438,2538,2837,0037,8137,184592
24 ene 202443,6343,6338,3638,5837,9413.239
23 ene 202442,8143,3542,6643,3542,63135
22 ene 202442,7643,5042,3242,7942,08778
19 ene 202443,6443,6441,9042,2741,571755
18 ene 202443,5043,5142,8543,4242,701780
17 ene 202444,5044,6042,4043,7343,011529
16 ene 202445,7845,7844,7545,1944,442630
15 ene 202448,0048,0046,9746,9746,19415
12 ene 202448,2048,2047,3047,4146,62964
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...