Italia markets closed

PUMA SE (PUM.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
55,82+1,32 (+2,42%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
30 mar 2022 - 30 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 mar 202354,9856,0454,9855,8255,82416.486
29 mar 2023------
28 mar 202353,0053,5652,4252,8252,82287.331
27 mar 202353,2253,4052,4452,5252,52279.351
24 mar 202353,6653,8252,2452,4252,42525.418
23 mar 202353,3053,8052,7653,7853,78228.169
22 mar 202353,8854,1253,4053,6253,62377.829
21 mar 202352,4454,2052,4253,8653,86547.845
20 mar 202350,3852,5249,8152,0252,02315.645
17 mar 202352,4052,5650,3850,7850,78509.943
16 mar 202351,8052,2650,4652,1252,12470.420
15 mar 202352,2052,2650,3050,8250,82576.919
14 mar 202352,4453,0051,5652,3852,38424.992
13 mar 202353,1853,4251,8052,5852,58507.319
10 mar 202352,5453,1452,1652,9252,92442.059
09 mar 202353,7053,7252,3253,6453,64476.438
08 mar 202353,6653,9652,8253,6653,66419.850
07 mar 202354,7055,3853,8254,0054,00548.110
06 mar 202357,0057,0654,8055,5855,58604.910
03 mar 202356,8057,7656,6656,7656,76722.583
02 mar 202355,5256,8054,7256,3856,38667.823
01 mar 202358,9861,2456,2456,3056,301.112.282
28 feb 202359,7460,6859,4060,4060,40564.351
27 feb 202360,9862,0660,8261,2661,26285.094
24 feb 202360,8061,3259,4860,2060,20514.791
23 feb 202360,2461,3059,9860,0060,00350.296
22 feb 202359,5260,3858,7060,2060,20284.508
21 feb 202361,3461,4659,6059,7459,74236.656
20 feb 202361,6062,0261,2661,4661,46150.068
17 feb 202361,8462,2661,2461,3261,32331.089
16 feb 202362,5064,1062,0462,7662,76264.718
15 feb 202361,2062,0460,8261,9461,94247.406
14 feb 202361,6462,0060,4661,0061,00334.931
13 feb 202360,9461,6260,7061,4661,46249.135
10 feb 202361,8062,7660,0260,7460,74498.910
09 feb 202363,7664,2863,4263,6663,66293.581
08 feb 202364,4865,2263,3663,3663,36464.190
07 feb 202365,0865,4263,7263,7663,76418.810
06 feb 202366,2666,7264,5864,8464,84407.836
03 feb 202365,7667,3465,2867,2267,22535.332
02 feb 202362,4066,6662,3866,4066,40704.023
01 feb 202362,4262,6461,3861,7861,78251.147
31 gen 202361,8662,4261,2862,3662,36524.825
30 gen 202360,5262,3659,5062,2062,20499.478
27 gen 202359,7059,7059,7059,7059,70-
26 gen 202361,9862,0659,6059,7059,70759.748
25 gen 202362,1262,3461,1261,2261,22306.282
24 gen 202362,7263,0261,9062,2862,28377.596
23 gen 202362,1263,1061,8662,6462,64363.935
20 gen 202361,7662,3061,2461,6461,64368.715
19 gen 202362,4062,6861,4261,5461,54339.515
18 gen 202363,9463,9462,5662,9062,90345.826
17 gen 202363,1264,3862,7063,8463,84429.293
16 gen 202362,8463,7461,8663,5463,54395.647
13 gen 202363,2463,4861,9062,6062,60419.025
12 gen 202363,7464,2462,1263,0663,06474.108
11 gen 202363,2865,1662,7263,8063,80476.819
10 gen 202362,5062,6661,2262,0062,00358.420
09 gen 202362,1463,7462,0863,1063,10686.377
06 gen 202360,7062,0060,2462,0062,00296.544
05 gen 202359,3660,9459,0660,8260,82504.289
04 gen 202357,5060,0057,2059,5659,56438.898
03 gen 202356,1457,8656,1456,7656,76422.176
02 gen 202356,9457,4656,1256,5256,52178.885
30 dic 202256,3656,9055,9056,7056,70163.720
29 dic 202255,2456,5654,8856,5656,56197.930
28 dic 202255,2856,0655,2455,2455,24298.631
27 dic 202255,6255,6254,8055,2455,24179.061
23 dic 202254,9455,7254,3254,8454,84241.517
22 dic 202255,6055,9454,6055,0055,00543.480
21 dic 202252,8455,8252,8055,6055,60789.377
20 dic 202250,9851,5250,4650,8050,80453.879
19 dic 202252,5252,7651,0651,6451,64373.561
16 dic 202251,2852,3450,3652,3452,344.235.197
15 dic 202253,8653,8651,5251,6251,62708.626
14 dic 202253,6254,7653,3054,6254,62414.147
13 dic 202251,8454,8651,6254,0054,00702.255
12 dic 202251,5052,0450,9251,7451,74363.877
09 dic 202250,9252,8250,9252,0852,08565.969
08 dic 202250,7051,3850,3250,9850,98620.320
07 dic 202248,8450,8648,8050,7250,72669.008
06 dic 202249,4850,7648,8049,3849,38642.362
05 dic 202250,5850,7449,7049,8249,82519.989
02 dic 202249,7751,0049,3150,3250,32419.354
01 dic 202250,3251,1249,5650,2050,20620.237
30 nov 202248,8949,2148,1248,7048,70895.836
29 nov 202249,0349,4047,5647,8547,85632.207
28 nov 202249,4650,0448,6448,6548,65404.198
25 nov 202250,4050,4049,4849,7749,77252.228
24 nov 202249,7350,8849,2850,6250,62230.237
23 nov 202250,2050,2648,8849,6349,63320.518
22 nov 202249,5749,9648,8549,7449,74411.674
21 nov 202251,2051,4849,9249,9249,92386.882
18 nov 202252,0052,1650,3451,4451,44576.304
17 nov 202252,8053,1051,2851,6451,64418.038
16 nov 202252,4053,4252,2452,6452,64690.887
15 nov 202251,6054,0050,9252,5252,52873.321
14 nov 202252,2052,3250,7851,3851,38544.228
11 nov 202249,7351,9449,5151,9451,94817.143
10 nov 202245,4448,3144,2647,9147,911.135.876
*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...