Italia markets closed

PUMA SE (0NQE.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
42,44-0,49 (-1,15%)
Alla chiusura: 06:36PM BST
Periodo di tempo:
20 apr 2023 - 20 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 202442,7443,3842,0642,4442,44591.035
18 apr 202441,6243,1240,7542,9442,94148.327
17 apr 202440,9641,4540,0741,2441,24188.710
16 apr 202440,4341,1439,8740,3840,38141.646
15 apr 202440,5041,3540,4140,6940,69239.214
12 apr 202443,0143,2640,3840,7140,71172.405
11 apr 202442,0943,0541,7442,5642,56121.966
10 apr 202442,5543,4841,9842,2842,28256.435
09 apr 202442,3342,7541,9142,2442,24318.615
08 apr 202442,1042,7841,8242,6042,60273.400
05 apr 202441,6042,4141,4142,1442,14434.650
04 apr 202441,5142,1541,1541,9941,9996.254
03 apr 202441,2641,7740,6641,4241,42177.260
02 apr 202441,8542,1641,2041,5341,53355.935
28 mar 202441,5442,0740,9541,9941,99133.271
27 mar 202441,2441,5039,9741,2841,28303.633
26 mar 202440,1441,2539,8041,0341,03135.185
25 mar 202439,2440,0738,9440,0540,05197.935
22 mar 202439,0439,6538,5139,1539,15174.780
21 mar 202440,5140,7739,3839,8839,88176.137
20 mar 202439,7341,1439,3840,0740,07387.346
19 mar 202440,8041,0739,9140,2240,22255.967
18 mar 202442,1042,2640,3940,7240,72178.999
15 mar 202442,2642,6941,7942,0342,03437.278
14 mar 202442,3543,7042,0442,4142,41222.165
13 mar 202442,7443,0241,8642,4242,42987.191
12 mar 202441,7042,7441,4742,7142,7195.128
11 mar 202441,2442,1441,1141,6341,63110.690
08 mar 202441,7642,0240,9841,5741,57428.134
07 mar 202441,1441,8540,3741,7941,79372.920
06 mar 202441,2642,1340,5741,2841,28275.050
05 mar 202440,6941,2940,2241,2641,26198.561
04 mar 202441,6341,8740,7641,0341,03852.015
01 mar 202442,3542,7341,4041,7841,781.586.126
29 feb 202442,5643,8540,5042,5842,58715.206
28 feb 202440,7543,1540,4442,6242,62905.443
27 feb 202443,0644,0040,2340,6740,671.074.742
26 feb 202442,1742,7341,6842,2642,261.345.965
23 feb 202442,3842,5141,5642,1842,18674.939
22 feb 202442,3142,7841,9242,4642,46153.271
21 feb 202441,6542,1841,3542,1042,10661.130
20 feb 202442,2642,8440,6641,5241,52357.763
19 feb 202442,2642,6541,9142,6342,63488.562
16 feb 202442,3643,0741,8542,3042,30497.653
15 feb 202442,1742,7641,4142,0942,09272.694
14 feb 202440,4242,1840,3041,6741,67399.781
13 feb 202441,4941,8140,0740,4540,45668.928
12 feb 202440,6541,7340,3041,5141,51538.656
09 feb 202440,7241,4140,3140,7440,74701.661
08 feb 202440,3840,7539,9840,5840,58431.760
07 feb 202439,8640,3239,6040,0340,03926.130
06 feb 202439,3339,9138,9039,9139,91771.125
05 feb 202438,7240,3638,2239,6539,65897.016
02 feb 202437,8338,9337,4838,3438,34196.292
01 feb 202436,0138,5635,5238,0638,061.850.477
31 gen 202437,7438,1637,4137,6637,66204.384
30 gen 202438,2338,3237,4537,7637,76178.010
29 gen 202438,0138,6437,7738,0038,00372.155
26 gen 202437,1538,7936,7538,1838,18758.272
25 gen 202437,9538,7336,8937,6837,68789.645
24 gen 202443,4043,8738,2538,4738,47979.770
23 gen 202442,7143,5142,1442,9442,94486.172
22 gen 202442,4843,0041,7942,4542,45206.091
19 gen 202443,6943,9941,8542,1142,11534.804
18 gen 202444,2544,4642,7643,1743,17166.606
17 gen 202444,1045,2342,0643,3043,30323.198
16 gen 202446,0246,8844,7144,9244,92210.952
15 gen 202447,0347,7946,2046,7246,72166.129
12 gen 202447,2948,2946,9747,2447,2483.656
11 gen 202447,8748,3847,2547,4247,42282.162
10 gen 202446,9247,8046,5747,3047,30187.603
09 gen 202447,8848,2646,0146,9946,99225.018
08 gen 202446,7247,3345,1747,3547,35212.916
05 gen 202446,4347,2346,3246,9046,90176.139
04 gen 202448,6049,8846,2146,9046,90408.401
03 gen 202450,0650,8049,3949,4949,49201.083
02 gen 202450,8351,5050,0650,4050,40354.312
29 dic 202350,5550,9050,1850,3650,3622.865
28 dic 202350,6150,7649,9050,3350,33105.935
27 dic 202350,3451,0049,6050,4250,42309.704
22 dic 202351,3253,0049,9050,3250,32276.734
21 dic 202353,6154,6453,2253,8553,85115.521
20 dic 202353,8454,3053,1254,0654,06170.929
19 dic 202353,1154,2052,6454,0354,03126.293
18 dic 202352,4553,1851,7852,7852,78369.693
15 dic 202355,2455,3452,4252,5452,54162.377
14 dic 202354,9155,2653,0855,0655,061.200.222
13 dic 202353,2954,1452,8853,4253,42294.764
12 dic 202354,4254,9653,2653,3953,39152.133
11 dic 202356,2456,5253,5653,7353,73631.985
08 dic 202355,7856,6255,3256,0056,00690.431
07 dic 202358,6459,5454,8855,8855,88397.968
06 dic 202360,4660,7259,1759,4959,49571.472
05 dic 202359,7860,9459,3460,5560,55458.519
04 dic 202359,7761,0459,2460,0560,05656.574
01 dic 202359,1960,2658,2259,4359,43223.481
30 nov 202358,4459,5058,1259,0859,08729.932
29 nov 202356,6759,0856,1858,4058,401.145.528
28 nov 202356,0356,6855,6856,6056,601.413.843
27 nov 202356,1956,7255,9256,3556,35481.902
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...