Italia markets open in 6 hours 18 minutes

PUMA SE (0NQE.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
69,78-0,18 (-0,26%)
Alla chiusura: 08:39AM BST
Periodo di tempo:
11 set 2023 - 11 set 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 set 202439,2139,7838,4638,9638,968.197
09 set 202438,9239,4538,3938,9038,9082.053
06 set 202439,3339,5038,6738,9738,97133.541
05 set 202439,3539,7638,7739,7139,7113.486
04 set 202438,5939,5738,2138,8638,8659.163
03 set 202439,6340,4038,3538,9738,9741.127
02 set 202439,0339,1938,3238,4938,499.872
30 ago 202438,2239,4338,1639,3039,30519.126
29 ago 202437,8338,7837,8038,3638,36124.564
28 ago 202438,5139,0537,1238,4338,43149.754
27 ago 202437,3438,9037,2737,7137,7122.195
23 ago 202437,1537,5736,7837,4537,45619.682
22 ago 202437,1337,6137,0437,4037,4013.612
21 ago 202437,0837,4736,9337,1437,1422.593
20 ago 202437,5237,6037,0137,5737,57112.124
19 ago 202437,1137,5037,0137,1237,1282.087
16 ago 202437,3137,5036,8437,4137,4113.337
15 ago 202436,8137,6336,3337,3437,34339.258
14 ago 202436,4437,5836,4037,1637,1671.896
13 ago 202434,8636,2034,7835,6335,6392.861
12 ago 202435,3736,1134,8135,8935,8989.716
09 ago 202435,8335,7834,2934,9834,9855.908
08 ago 202436,5737,0035,0935,6035,6081.244
07 ago 202437,3540,6135,2036,7136,71393.939
06 ago 202442,1042,4940,7041,7741,77320.080
05 ago 202442,1252,0740,3852,0752,07111.257
02 ago 202444,5144,7643,2844,5744,5753.083
01 ago 202445,6646,2345,0245,1145,1198.946
31 lug 202446,4646,7345,7246,1246,1238.430
30 lug 202445,8146,4245,4845,9145,9115.757
29 lug 202445,5146,1645,2545,4345,438.908
26 lug 202443,9045,5043,7745,0545,0522.711
25 lug 202444,0244,1343,3143,7243,727.747
24 lug 202444,2844,7744,0344,3844,388.081
23 lug 202444,6944,9044,3444,6344,63109.684
22 lug 202444,1752,0744,1352,0752,07490.533
19 lug 202444,0644,7043,6544,0344,0369.309
18 lug 202444,4244,9143,9844,5544,5578.675
17 lug 202444,2444,6142,7544,2444,24422.856
16 lug 202444,1544,7042,5943,6043,6072.080
15 lug 202444,4044,9743,6844,1044,10113.484
12 lug 202443,6944,7943,0744,1444,149.998
11 lug 202443,3343,6342,7243,1543,1524.304
10 lug 202442,4943,2642,2543,1043,1021.141
09 lug 202442,7944,0042,3442,5342,5376.667
08 lug 202443,6543,9942,8443,3443,347.950
05 lug 202443,2343,7842,8943,5843,5817.425
04 lug 202443,4243,7342,5042,8242,827.290
03 lug 202443,5443,8442,4842,7742,77728.397
02 lug 202443,6444,0542,5643,2543,259.420
01 lug 202443,5444,0042,4443,1643,1654.423
28 giu 202443,2543,8141,9842,8542,85127.859
27 giu 202443,8544,2243,2143,5543,5517.631
26 giu 202444,1044,8943,8943,9543,9522.917
25 giu 202444,5444,9243,7243,9843,9880.557
24 giu 202444,0645,1843,8844,8244,8282.134
21 giu 202444,6244,9143,6944,3744,3731.067
20 giu 202443,8344,6143,4744,4344,4311.792
19 giu 202444,3344,3743,7043,9943,9915.482
18 giu 202445,4445,5544,2244,5944,5946.133
17 giu 202445,1045,2243,4043,8743,87250.250
14 giu 202446,5346,6245,0646,0746,0719.143
13 giu 202447,1547,1146,5646,8046,8046.649
12 giu 202447,0948,4046,6547,4947,4915.127
11 giu 202446,9147,6646,4946,6646,6624.385
10 giu 202447,0947,7646,5346,8446,8433.711
07 giu 202447,4447,8647,1347,3847,38218.811
06 giu 202447,3047,9247,0747,4447,44431.451
05 giu 202447,9048,2046,7847,3947,39140.090
04 giu 202448,0548,4346,0047,3747,37416.197
03 giu 202447,9748,5446,0148,0948,09217.702
31 mag 202447,5648,0146,9547,2947,29127.817
30 mag 202446,7247,8546,3547,0747,0775.151
29 mag 202446,9247,9846,3346,5846,5850.841
28 mag 202448,4848,6947,0047,1647,16630.731
24 mag 202447,8848,3547,5747,8047,80161.391
23 mag 202449,1650,0647,4947,7347,73100.532
23 mag 20240.82 Dividendo
22 mag 202449,8750,2849,3649,7648,945.141
21 mag 202450,2550,9449,5049,9249,10153.469
20 mag 202451,3451,7450,6251,0850,2411.510
17 mag 202451,4951,7250,9251,6050,7521.334
16 mag 202452,1952,7251,5852,0451,1837.657
15 mag 202451,5552,5851,1652,2551,39462.671
14 mag 202450,6452,4850,3451,8951,041.233.123
13 mag 202451,0851,9450,0051,0950,25172.366
10 mag 202452,6053,1850,6051,7250,8742.205
09 mag 202449,8352,5849,5751,3050,4675.893
08 mag 202446,8051,0646,2050,1449,31152.066
07 mag 202445,5845,9044,9845,3944,64373.255
03 mag 202443,0845,7442,7344,7844,0565.107
02 mag 202443,6343,8742,7342,9442,23680.357
01 mag 202443,5443,5443,5443,5442,823.923
30 apr 202444,3144,7443,3043,5642,8445.438
29 apr 202443,8444,4643,4744,1043,3714.775
26 apr 202442,4644,0841,7443,7142,99387.882
25 apr 202442,4042,6741,6942,1341,44420.261
24 apr 202443,0843,3142,2842,5241,82112.038
23 apr 202442,9943,3642,4542,9842,2876.658
22 apr 202442,8143,4442,3042,7142,01171.417
*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...