Italia markets closed

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:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
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
*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...