0NQE.IL - PUMA SE PUMA ORD SHS

IOB - IOB Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
05 set 201968,8569,0568,2868,9568,95243.273
04 set 201969,3569,3067,1267,3867,38270.831
03 set 201970,9369,8067,6567,7267,72208.320
02 set 201969,4571,2069,4571,1371,1352.255
30 ago 201970,0070,6068,9569,2569,2524.176
29 ago 201969,4370,4568,9069,0069,0028.543
28 ago 201967,7569,3067,2569,3069,3057.262
27 ago 201966,7067,8067,0067,5067,505.712
23 ago 201967,1367,1366,1066,0766,07377.194
22 ago 201967,8267,4966,6566,7566,7513.064
21 ago 201966,9568,8066,8567,6367,6331.567
20 ago 201966,8267,3366,3066,2866,2817.061
19 ago 201966,5766,8565,9566,3066,3012.372
16 ago 201964,9065,7064,6065,4565,4515.949
15 ago 201965,4565,2063,9564,6364,6340.819
14 ago 201967,4367,4564,4064,7564,7592.493
13 ago 201965,7567,0765,2567,0067,0018.250
12 ago 201966,8866,2565,4565,9065,9026.055
09 ago 201967,8268,0065,5065,6565,6596.374
08 ago 201964,7067,4564,6067,1367,13116.114
07 ago 201963,3564,1063,4563,9563,9513.657
06 ago 201961,4263,7061,6362,5562,5561.526
05 ago 201962,6762,6059,8460,4060,4069.176
02 ago 201963,6563,9561,7863,2263,22124.344
01 ago 201963,4265,9363,8065,3065,3063.320
31 lug 201961,4063,5060,7162,9562,95130.500
30 lug 201959,6559,6558,3558,5858,5891.088
29 lug 201960,8360,8559,9560,0860,0833.470
26 lug 201959,6560,7059,6560,6760,6741.713
25 lug 201960,3561,0059,6559,8059,8086.174
24 lug 201960,1060,2059,6459,7559,75102.175
23 lug 201960,8560,8559,5959,8359,8365.237
22 lug 201960,3560,8560,3560,5860,58100.635
19 lug 201960,4060,7060,1060,2560,2531.646
18 lug 201959,1559,8059,0559,6759,6732.716
17 lug 201959,4060,2059,4059,7859,78114.578
16 lug 201959,6059,8559,5059,5859,582.424
15 lug 201960,6060,7559,2059,5859,5813.038
12 lug 201959,7060,2059,2560,1360,1335.871
11 lug 201959,6059,9559,4059,5359,5364.147
10 lug 201959,4559,6059,4459,5559,5594.394
09 lug 201959,6060,2559,4060,1060,10321.850
08 lug 201959,3059,7059,2559,4559,4544.955
05 lug 201959,4059,7559,0058,9558,9518.987
04 lug 201960,3560,3558,2559,1759,1721.772
03 lug 201959,5560,1359,4559,9259,92366.441
02 lug 201958,6559,3058,6559,1559,1547.685
01 lug 201958,7559,4158,2058,3558,3549.529
28 giu 201957,0058,6557,0058,5858,5849.183
27 giu 201957,4057,5056,6556,9556,9563.388
26 giu 201957,1457,5056,8557,1557,1574.987
25 giu 201956,6057,3556,3056,9056,90271.637
24 giu 201955,9056,3055,6556,3056,3066.062
21 giu 201955,8056,0555,0055,3355,33374.645
20 giu 201956,2556,2956,0556,0556,0524.910
19 giu 201956,1556,1554,6654,6754,67161.444
18 giu 201955,8056,0954,8355,9055,9043.948
17 giu 201954,3054,5954,1054,5054,50155.854
14 giu 201953,9854,4653,9854,3054,3015.565
13 giu 201954,0054,0853,5353,6753,676.688
12 giu 201954,4554,4553,6653,9053,9088.621
11 giu 201955,9055,9055,9055,9055,90-
10 giu 201955,9055,9055,9055,9055,90-
10 giu 20191/10 Frazionamento azionario
07 giu 201954,6556,1054,3555,9055,90180.010
06 giu 201953,3854,6053,3854,4554,4543.690
05 giu 201952,4053,6052,4053,6053,6069.860
04 giu 201951,3052,6551,2552,5852,589.950
03 giu 201951,6052,2051,3352,1052,10610.920
31 mag 201951,4552,0550,7551,8351,8328.400
30 mag 201953,3053,3052,5052,6552,65110.920
29 mag 201954,0454,1953,0553,2053,2053.750
28 mag 201955,5355,5355,0055,3555,35156.830
24 mag 201954,5054,7554,1954,5354,538.160
23 mag 201955,0855,2654,0554,2054,2022.260
22 mag 201955,2056,1055,2055,7855,78148.870
21 mag 201953,5254,7053,4054,4754,4725.640
20 mag 201955,7555,7553,4053,5553,554.950
17 mag 201954,3055,5054,3055,3355,33114.150
16 mag 201954,6755,2054,0054,2554,2526.460
15 mag 201954,4055,1054,0854,9054,9026.990
14 mag 201953,5554,4253,4054,1054,1034.100
13 mag 201954,8054,8553,1553,4053,40227.680
10 mag 201955,5055,8555,3555,5055,5021.900
09 mag 201954,9955,2054,9055,1555,1537.060
08 mag 201955,0555,4554,7055,3055,30142.330
07 mag 201955,2555,9154,8054,9754,9760.000
03 mag 201955,2356,4055,2356,1756,17197.190
02 mag 201955,5555,5854,3554,7554,7535.610
01 mag 201955,3855,3855,3855,3855,38-
30 apr 201956,4056,6055,1555,3855,3833.180
29 apr 201954,9056,7554,7556,6056,60290.150
26 apr 201953,1954,5552,4054,4054,4066.140
25 apr 201953,5053,6953,1553,2253,2212.320
*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