0NQE.IL - PUMA SE PUMA ORD SHS

IOB - IOB Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 gen 202075,6075,8572,7674,1074,1022.240
27 gen 202077,2576,9775,0075,3575,3566.788
24 gen 2020------
23 gen 202078,6078,5076,4077,1877,18271.975
22 gen 202077,3878,8577,5078,5078,5028.357
21 gen 202075,9777,3575,8077,1877,18168.323
20 gen 202076,4777,2576,1076,2876,28149.548
17 gen 202076,7577,1076,1076,2076,2027.322
16 gen 202076,7577,2976,2276,3876,3856.126
15 gen 202075,7276,5575,4076,3576,35209.353
14 gen 202073,8575,5573,4075,2075,20376.257
13 gen 202072,7274,4572,7573,6373,6321.385
10 gen 202073,0073,1472,0072,3072,3013.307
09 gen 202072,2573,3072,2072,8072,8022.205
08 gen 202071,0772,5570,9072,2872,2820.048
07 gen 202070,4372,1570,1071,5071,50228.735
06 gen 202067,7570,1067,5069,9569,9563.079
03 gen 202067,1568,3067,1067,9367,9321.800
02 gen 202068,0568,6567,0067,0367,0331.569
31 dic 201969,2869,2869,2869,2869,28-
30 dic 201969,1369,1568,3069,2869,2836.413
27 dic 201968,9369,3068,3069,2869,2813.126
24 dic 201968,6868,6868,6868,6868,68-
23 dic 201968,8869,0068,3968,6868,6852.084
20 dic 201966,9569,0067,1068,6568,6520.442
19 dic 201966,9367,2566,6567,1567,15491.655
18 dic 201967,3068,0066,7467,0567,0518.281
17 dic 201966,3067,6565,7567,3867,3830.760
16 dic 201966,3867,1566,3066,4766,4777.811
13 dic 201967,7267,5065,5066,3066,3044.523
12 dic 201967,6368,3566,9067,1367,13326.977
11 dic 201966,9068,1067,0067,3867,3823.996
10 dic 201966,4766,8565,4566,5566,55485.073
09 dic 201968,1068,1566,5566,9066,9061.322
06 dic 201967,8269,0067,6068,1368,13129.397
05 dic 201967,8868,0567,1567,9567,95126.823
04 dic 201967,1868,8567,0068,7068,70300.901
03 dic 201967,1868,0566,8967,5367,53215.862
02 dic 201968,4769,3066,7967,1867,1813.501
29 nov 201969,0069,4568,2068,2568,2530.862
28 nov 201970,2870,1069,1569,2269,22150.998
27 nov 2019------
26 nov 201968,2869,7068,0069,5069,50247.899
25 nov 201966,8868,3066,9567,9567,9527.888
22 nov 201967,1367,4566,4566,8066,80166.588
21 nov 201967,2067,3566,5567,2867,2833.394
20 nov 201966,9567,8066,8567,6367,6399.957
19 nov 201967,7268,2067,0067,0767,07108.554
18 nov 201967,3568,4066,9567,4767,4760.889
15 nov 201966,8267,5566,3567,3867,3823.963
14 nov 201966,6866,8065,9066,7566,7519.019
13 nov 201966,0567,5366,3567,5367,5366.927
12 nov 201967,0067,1066,0066,5366,53580.007
11 nov 201966,4067,0066,2566,8266,825.215
08 nov 201967,3867,3566,0766,5366,53151.022
07 nov 201966,6567,7566,3567,7567,7517.315
06 nov 201966,6366,6565,7066,0066,0035.534
05 nov 201967,7867,6866,3966,7066,7035.561
04 nov 201968,6368,4567,6567,8267,8228.265
01 nov 201967,6368,0066,8067,6567,65194.297
31 ott 201967,8568,5066,8567,6067,60265.291
30 ott 201966,1868,0066,2067,6567,65124.621
29 ott 201966,2266,6965,4566,3566,35177.184
28 ott 201966,2067,5065,8566,7266,7225.907
25 ott 201967,0067,5065,4566,2566,2598.912
24 ott 201966,5068,6566,1967,0067,00159.063
23 ott 201971,1870,9768,9568,9768,9772.338
22 ott 201971,4071,7570,9071,2571,2535.214
21 ott 201971,0371,2569,6570,6070,6037.388
18 ott 201971,8872,0570,5070,8570,8542.559
17 ott 201972,2573,3271,9772,5772,5724.631
16 ott 201972,8872,8171,7571,8571,8513.845
15 ott 201971,6373,5272,2072,5772,57108.759
14 ott 201971,3871,9571,0071,3071,30135.628
11 ott 201971,1071,3169,8970,9570,9558.081
10 ott 201971,4071,6569,5070,6570,6528.041
09 ott 201971,0771,3570,3070,9570,9583.087
08 ott 201970,6872,2270,2570,3270,32155.409
07 ott 201969,7270,3668,9569,9569,95182.078
04 ott 201969,1869,5568,4569,4069,40455.882
03 ott 201967,9767,9767,9767,9767,97-
02 ott 201970,3270,0567,5567,9767,97149.880
01 ott 201970,9771,6569,8569,7569,7529.428
30 set 201970,2071,0069,6970,6570,6565.158
27 set 201969,4070,1569,3069,9569,9556.408
26 set 201968,4369,2567,9269,1369,1342.487
25 set 201969,3269,6067,6068,8068,8031.245
24 set 201968,8570,5068,8569,7569,75301.268
23 set 201969,7869,9568,1468,9568,95196.746
20 set 201969,0070,1568,0570,0570,05109.773
19 set 201967,9369,1568,0368,9368,9327.634
18 set 201968,4369,1567,9668,0568,0536.278
17 set 201966,6568,2566,2068,0368,0355.275
16 set 201966,3266,7565,2166,5066,5051.905
13 set 201967,4067,7566,8067,1567,1575.784
12 set 201965,7567,6465,4066,9766,9781.434
11 set 201965,3065,9565,0165,3565,35159.725
10 set 201967,2567,5565,1066,3066,3038.435
09 set 201969,7869,3067,2067,4067,4092.637
06 set 201969,1070,1969,1069,4569,45151.315
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità