Italia markets closed

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:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 202443,0843,3142,2842,5242,52112.038
23 apr 202442,9943,3642,4542,9842,9876.658
22 apr 202442,8143,4442,3042,7142,71171.417
19 apr 202442,7443,3842,0642,5642,56591.035
18 apr 202441,6243,1240,7543,1143,11148.328
17 apr 202440,9641,4540,0740,8840,88188.710
16 apr 202440,4341,1439,8740,4540,45141.646
15 apr 202440,5041,3540,4140,7440,74239.214
12 apr 202443,0143,2640,3840,3940,39172.405
11 apr 202442,0943,0541,7442,4442,44121.966
10 apr 202442,5543,4841,9842,2342,23256.435
09 apr 202442,3342,7541,9142,3042,30318.615
08 apr 202442,1042,7841,8242,4442,44273.400
05 apr 202441,6042,4141,4141,7341,73434.650
04 apr 202441,5142,1541,1541,5941,5996.255
03 apr 202441,2641,7740,6641,4341,43177.260
02 apr 202441,8542,1641,2041,6141,61355.935
28 mar 202441,5442,0740,9541,7041,70133.272
27 mar 202441,2441,5039,9741,2341,23303.633
26 mar 202440,1441,2539,8040,4640,46135.185
25 mar 202439,2440,0738,9439,8039,80197.935
22 mar 202439,0439,6538,5139,1339,13174.781
21 mar 202440,5140,7739,3840,1640,16176.137
20 mar 202439,7341,1439,3840,1140,11387.346
19 mar 202440,8041,0739,9140,1140,11255.968
18 mar 202442,1042,2640,3940,9040,90179.000
15 mar 202442,2642,6941,7942,0042,00326.200
14 mar 202442,3543,7042,0442,4342,43222.166
13 mar 202442,7443,0241,8642,2142,21987.192
12 mar 202441,7042,7441,4742,0842,0826.829
11 mar 202441,2442,1441,1141,7341,73110.691
08 mar 202441,7642,0240,9841,3941,39336.479
07 mar 202441,1441,8540,3740,9840,98372.920
06 mar 202441,2642,1340,5741,3541,35275.050
05 mar 202440,6941,2940,2240,6140,61198.561
04 mar 202441,6341,8740,7641,1241,12852.016
01 mar 202442,3542,7341,4041,7541,751.586.127
29 feb 202442,5643,8540,5042,4742,47715.206
28 feb 202440,7543,1540,4441,4541,45905.443
27 feb 202443,0644,0040,2340,6940,691.074.743
26 feb 202442,1742,7341,6842,5342,531.345.966
23 feb 202442,3842,5141,5642,3042,30674.940
22 feb 202442,3142,7841,9242,3642,36153.272
21 feb 202441,6542,1841,3541,8241,82661.131
20 feb 202442,2642,8440,6641,0341,03357.763
19 feb 202442,2642,6541,9142,1642,16488.562
16 feb 202442,3643,0741,8542,4942,49497.654
15 feb 202442,1742,7641,4142,6342,63272.695
14 feb 202440,4242,1840,3041,6141,61399.782
13 feb 202441,4941,8140,0740,3940,39668.928
12 feb 202440,6541,7340,3041,4141,41538.656
09 feb 202440,7241,4140,3140,8540,85701.661
08 feb 202440,3840,7539,9840,1740,17431.760
07 feb 202439,8640,3239,6040,0240,02800.016
06 feb 202439,3339,9138,9039,5639,56771.125
05 feb 202438,7240,3638,2239,5339,53897.016
02 feb 202437,8338,9337,4838,3838,3863.831
01 feb 202436,0138,5635,5237,6437,641.501.346
31 gen 202437,7438,1637,4137,7037,70204.385
30 gen 202438,2338,3237,4537,9537,95178.011
29 gen 202438,0138,6437,7738,1638,16372.155
26 gen 202437,1538,7936,7538,0738,07758.272
25 gen 202437,9538,7336,8937,6737,67789.645
24 gen 202443,4043,8738,2539,6739,67979.771
23 gen 202442,7143,5142,1442,9842,98486.172
22 gen 202442,4843,0041,7942,5942,59206.091
19 gen 202443,6943,9941,8542,3742,37534.804
18 gen 202444,2544,4642,7643,1643,16166.607
17 gen 202444,1045,2342,0643,5043,50323.198
16 gen 202446,0246,8844,7145,0645,06210.953
15 gen 202447,4247,7946,2046,7246,72166.129
12 gen 202447,2948,2946,9748,1548,1583.657
11 gen 202447,8748,3847,2547,5747,57282.162
10 gen 202446,9247,8046,5747,5047,50187.603
09 gen 202447,8848,2646,0147,2147,21225.019
08 gen 202446,7247,3345,1746,1046,10212.916
05 gen 202446,4347,2346,3246,9846,98176.140
04 gen 202448,6049,8846,2146,9046,90408.401
03 gen 202450,0650,8049,3949,5749,57201.083
02 gen 202450,8351,5050,0650,4950,49354.313
29 dic 202350,5550,9050,1850,5950,5922.865
28 dic 202350,6150,7649,9050,2950,29105.936
27 dic 202350,3451,0049,6050,4350,43234.992
22 dic 202351,3253,0049,9050,5250,52276.735
21 dic 202353,6154,6453,2253,7653,76115.522
20 dic 202353,8454,3053,1254,1154,11170.930
19 dic 202353,1154,2052,6453,8553,85126.293
18 dic 202352,4553,1851,7852,1452,14369.693
15 dic 202355,2455,3452,4252,8652,86162.377
14 dic 202354,9155,2653,0855,0655,061.200.223
13 dic 202353,2954,1452,8853,7653,76152.592
12 dic 202354,4254,9653,2654,0454,04152.133
11 dic 202356,2456,5253,5654,1854,18631.985
08 dic 202355,7856,6255,3256,0856,08690.432
07 dic 202358,6459,5454,8855,1955,19397.969
06 dic 202360,4660,7259,1759,1859,18571.472
05 dic 202359,7860,9459,3460,3260,32458.520
04 dic 202359,7761,0459,2459,9559,95656.574
01 dic 202359,1960,2658,2259,6159,61223.481
30 nov 202358,4459,5058,1259,1759,17729.932
*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...