Italia markets open in 6 hours 37 minutes

PUMA SE (0NQE.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
69,96+2,01 (+2,96%)
Alla chiusura: 06:45PM BST
Periodo di tempo:
14 giu 2023 - 14 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 giu 202447,1547,1146,5646,8346,8344.677
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
19 apr 202442,7443,3842,0642,5641,86591.035
18 apr 202441,6243,1240,7543,1142,40148.328
17 apr 202440,9641,4540,0740,8840,21188.710
16 apr 202440,4341,1439,8740,4539,78141.646
15 apr 202440,5041,3540,4140,7440,07239.214
12 apr 202443,0143,2640,3840,3939,72172.405
11 apr 202442,0943,0541,7442,4441,74121.966
10 apr 202442,5543,4841,9842,2341,53256.435
09 apr 202442,3342,7541,9142,3041,60318.615
08 apr 202442,1042,7841,8242,4441,74273.400
05 apr 202441,6042,4141,4141,7341,04434.650
04 apr 202441,5142,1541,1541,5940,9096.255
03 apr 202441,2641,7740,6641,4340,75177.260
02 apr 202441,8542,1641,2041,6140,92355.935
28 mar 202441,5442,0740,9541,7041,02133.272
27 mar 202441,2441,5039,9741,2340,55303.633
26 mar 202440,1441,2539,8040,4639,80135.185
25 mar 202439,2440,0738,9439,8039,14197.935
22 mar 202439,0439,6538,5139,1338,49174.781
21 mar 202440,5140,7739,3840,1639,50176.137
20 mar 202439,7341,1439,3840,1139,45387.346
19 mar 202440,8041,0739,9140,1139,45255.968
18 mar 202442,1042,2640,3940,9040,23179.000
15 mar 202442,2642,6941,7942,0041,30326.200
14 mar 202442,3543,7042,0442,4341,73222.166
13 mar 202442,7443,0241,8642,2141,52987.192
12 mar 202441,7042,7441,4742,0841,3926.829
11 mar 202441,2442,1441,1141,7341,04110.691
08 mar 202441,7642,0240,9841,3940,70336.479
07 mar 202441,1441,8540,3740,9840,31372.920
06 mar 202441,2642,1340,5741,3540,67275.050
05 mar 202440,6941,2940,2240,6139,94198.561
04 mar 202441,6341,8740,7641,1240,44852.016
01 mar 202442,3542,7341,4041,7541,061.586.127
29 feb 202442,5643,8540,5042,4741,77715.206
28 feb 202440,7543,1540,4441,4540,77905.443
27 feb 202443,0644,0040,2340,6940,021.074.743
26 feb 202442,1742,7341,6842,5341,831.345.966
23 feb 202442,3842,5141,5642,3041,60674.940
22 feb 202442,3142,7841,9242,3641,66153.272
21 feb 202441,6542,1841,3541,8241,13661.131
20 feb 202442,2642,8440,6641,0340,35357.763
19 feb 202442,2642,6541,9142,1641,47488.562
16 feb 202442,3643,0741,8542,4941,79497.654
15 feb 202442,1742,7641,4142,6341,93272.695
14 feb 202440,4242,1840,3041,6140,93399.782
13 feb 202441,4941,8140,0740,3939,72668.928
12 feb 202440,6541,7340,3041,4140,73538.656
09 feb 202440,7241,4140,3140,8540,18701.661
08 feb 202440,3840,7539,9840,1739,51431.760
07 feb 202439,8640,3239,6040,0239,36800.016
06 feb 202439,3339,9138,9039,5638,91771.125
05 feb 202438,7240,3638,2239,5338,88897.016
02 feb 202437,8338,9337,4838,3837,7563.831
01 feb 202436,0138,5635,5237,6437,021.501.346
31 gen 202437,7438,1637,4137,7037,08204.385
30 gen 202438,2338,3237,4537,9537,32178.011
29 gen 202438,0138,6437,7738,1637,53372.155
26 gen 202437,1538,7936,7538,0737,44758.272
25 gen 202437,9538,7336,8937,6737,05789.645
24 gen 202443,4043,8738,2539,6739,01979.771
23 gen 202442,7143,5142,1442,9842,27486.172
*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...