Italia markets open in 1 hour 3 minutes

PUMA SE (1PUM.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
45,55+0,77 (+1,72%)
Alla chiusura: 05:26PM CEST
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 202445,0845,2445,0845,5545,5578
03 mag 202444,4645,2444,2244,7844,781.172
02 mag 202443,8043,8042,7842,9842,98238
30 apr 202443,4243,4243,4243,9743,9716
29 apr 202443,9044,3943,3544,2144,212.163
26 apr 202444,0044,0043,7843,8343,83191
25 apr 202442,0342,0342,0342,0342,03-
24 apr 202442,6842,6842,2842,4542,4569
23 apr 202442,7843,0942,7642,8742,87411
22 apr 202443,1143,5042,7643,5043,50360
19 apr 202442,5842,5842,1942,2342,23119
18 apr 202442,3042,8542,3043,0243,021.032
17 apr 202440,8241,2340,8241,3541,35499
16 apr 202440,4840,5840,4840,2540,2565
15 apr 202440,9440,9440,9440,6940,693
12 apr 202442,5142,5140,6140,6540,65490
11 apr 202442,5142,5142,5142,5142,51-
10 apr 202443,1243,1242,3042,2242,22306
09 apr 202441,8141,8141,8142,2442,24200
08 apr 202442,5142,5142,5142,5142,51-
05 apr 202441,9441,9441,9442,0542,056
04 apr 202441,5042,0041,4842,0542,05161
03 apr 202441,5041,5041,5041,5041,50-
02 apr 202442,0942,0941,3241,4941,4988
28 mar 202441,3041,7841,3041,9341,933.551
27 mar 202441,3541,3541,3541,2641,26140
26 mar 202440,8840,8840,8840,9540,9530
25 mar 202439,2139,7839,1940,0340,03380
22 mar 202439,3639,4838,8039,2139,21411
21 mar 202440,7440,8940,7439,7739,77227
20 mar 202444,0044,0039,5840,2040,20307
19 mar 202440,3540,6140,0040,3040,30545
18 mar 202442,2842,2840,3340,7940,794.235
15 mar 202442,1942,1942,1942,0842,08120
14 mar 202442,8543,5142,8542,3742,37490
13 mar 202442,0842,1042,0842,2542,2513
12 mar 202442,4142,5942,4042,7842,78573
11 mar 202441,5642,0041,5641,7041,7013
08 mar 202441,4741,4741,0041,5641,5697
07 mar 202440,3541,8840,3541,7641,76110
06 mar 202441,8741,8740,9541,4841,48249
05 mar 202440,3941,1340,3841,1841,18152
04 mar 202441,0041,7041,0040,9740,9779
01 mar 202441,7841,7841,6641,7641,7636
29 feb 202443,4843,4841,0942,5542,55298
28 feb 202441,1443,0441,1442,7042,70156
27 feb 202442,8443,1842,5440,6240,623.852
26 feb 202442,3542,7242,2442,3442,343.632
23 feb 202441,7842,3541,7642,1942,1975
22 feb 202442,5142,7842,3042,4942,49496
21 feb 202442,0242,0242,0242,0642,065
20 feb 202441,5641,5640,8241,6241,62244
19 feb 202442,2442,3642,2442,5142,51190
16 feb 202442,9842,9842,2442,1842,181.534
15 feb 202442,2042,8442,2042,1042,105.529
14 feb 202442,0042,0041,3841,6741,67104
13 feb 202441,4541,5540,2840,5040,50589
12 feb 202441,4441,5041,4441,5341,53180
09 feb 202440,6041,3940,5540,6940,691.775
08 feb 202440,3040,7340,0940,6340,632.215
07 feb 202440,0040,2039,9740,1140,11613
06 feb 202438,9939,7238,9939,9139,91548
05 feb 202438,9040,2638,8039,5539,554.621
02 feb 202438,2838,9638,2338,3738,371.407
01 feb 202437,0938,3235,7237,9237,923.385
31 gen 202437,6737,9937,4437,6337,631.070
30 gen 202438,1038,2037,6037,8137,81289
29 gen 202438,3938,3937,8038,0138,011.434
26 gen 202437,2338,5337,1538,1738,172.486
25 gen 202438,7438,7436,9137,6437,645.572
24 gen 2024------
23 gen 2024------
22 gen 202442,6943,0042,1842,3742,37364
19 gen 202442,9042,9042,0042,0042,00819
18 gen 202443,6243,6243,0043,2343,23516
17 gen 202444,8044,8042,1243,3943,391.257
16 gen 202445,8445,8444,8944,9644,96532
15 gen 202449,8049,8047,1446,6746,67182
12 gen 202447,2647,2647,2647,5147,5124
11 gen 202447,9348,3647,1447,3447,34884
10 gen 202447,2247,5847,2247,5147,51350
09 gen 202447,0947,1447,0346,8446,8465
08 gen 202447,2947,2945,2547,1647,16307
05 gen 202446,8047,1446,5446,9346,93651
04 gen 202448,3248,3246,2646,8246,821.166
03 gen 202450,1850,1849,5049,6749,6766
02 gen 202451,3851,4050,2050,3850,38789
29 dic 202350,4450,4450,4443,4843,4835
28 dic 202350,3050,4449,9150,4450,44963
27 dic 202350,1250,5850,1250,4250,42507
22 dic 202351,3651,7450,1050,1250,121.909
21 dic 202354,0054,0053,8453,8253,8288
20 dic 202354,0054,0054,0054,0254,02190
19 dic 202353,4453,4453,4453,7853,7843
18 dic 202352,7052,7052,7052,9452,94190
15 dic 202355,1655,1652,5852,5252,52991
14 dic 202354,7055,2054,0055,2055,20195
13 dic 202353,2453,4653,2453,3453,3421
12 dic 202353,7853,7853,3053,4453,442.879
11 dic 202354,7654,7653,7853,7053,7098
*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...