Italia markets close in 5 hours 31 minutes

PUMA SE (PUM.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
60,68+1,08 (+1,81%)
Al 11:43AM CET. Mercato aperto.
Periodo di tempo:
04 dic 2022 - 04 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 dic 202359,7461,0459,5860,6860,68112.342
01 dic 202359,1860,2658,8659,6059,60432.173
30 nov 202358,5059,5058,2459,1859,18729.573
29 nov 202356,6258,6656,6258,4858,48738.639
28 nov 202356,0456,6855,6656,5056,50289.685
27 nov 202356,1856,6855,8856,4256,42263.212
24 nov 202356,6656,6655,9456,3656,36217.715
23 nov 202356,0257,2455,7256,8056,80265.861
22 nov 202354,6056,2454,2856,1256,12362.042
21 nov 202354,1855,5453,5854,3454,34396.718
20 nov 202353,0454,6453,0054,2454,24341.581
17 nov 202353,0054,2252,7452,9052,90338.629
16 nov 202355,1255,4453,0453,0453,04403.168
15 nov 202355,2655,9054,6055,6255,62365.525
14 nov 202352,7454,8852,5654,8854,88486.190
13 nov 202354,6454,8052,6052,7652,76305.168
10 nov 202356,2056,2253,9854,3654,36681.863
09 nov 202356,4857,3856,3056,9656,96223.372
08 nov 202356,2257,0655,9056,6056,60267.027
07 nov 202355,0056,5454,0456,1656,16249.297
06 nov 202355,7656,0855,3255,3655,36297.575
03 nov 202355,5056,9455,0055,7055,70254.344
02 nov 202354,5056,1254,4855,2655,26340.525
01 nov 202353,6053,9652,7653,9053,90253.378
31 ott 202353,1053,6252,8653,3053,30209.280
30 ott 202353,0453,5852,7052,9452,94140.056
27 ott 202353,2653,4852,5852,9452,94327.461
26 ott 202353,3054,4453,2453,3053,30443.965
25 ott 202354,0654,9253,4454,9254,92515.989
24 ott 202352,7854,9652,2654,6854,681.011.027
23 ott 202350,3450,9049,4350,8250,82359.274
20 ott 202350,5050,7449,8150,1850,18403.655
19 ott 202351,0651,5850,4250,5650,56337.181
18 ott 202352,1053,0451,2451,4251,42430.251
17 ott 202350,9251,1049,9250,6650,66391.073
16 ott 202350,8451,3650,3850,9250,92537.060
13 ott 202352,5452,6250,8451,0051,00437.332
12 ott 202354,1654,4652,7252,8452,84296.260
11 ott 202353,4054,4652,9853,7453,74330.421
10 ott 202353,7854,5453,6054,0654,06561.761
09 ott 202353,3053,8052,4452,9452,94398.330
06 ott 202352,2854,2651,4054,1054,10699.125
05 ott 202359,5859,7452,2652,7652,761.798.723
04 ott 202358,9060,1458,0459,5859,58219.441
03 ott 202358,9659,7658,8059,4459,44309.119
02 ott 202358,8060,2458,7259,4259,42403.279
29 set 202359,0060,3458,2658,8058,80596.845
28 set 202356,0056,3854,9855,6055,60362.023
27 set 202357,0257,3456,1456,3456,34260.684
26 set 202357,6058,0857,1257,3057,30361.158
25 set 202359,3059,3057,5857,9057,90262.951
22 set 202359,1059,8658,7459,5059,50162.161
21 set 202358,9460,2658,9459,0259,02216.698
20 set 202359,5460,4459,4059,4059,40227.596
19 set 202359,9060,0059,0659,4659,46258.537
18 set 202361,1661,9660,0260,3660,36285.947
15 set 202361,6661,8260,7461,1461,14988.503
14 set 202361,3661,4460,0061,1061,10307.637
13 set 202361,3261,4859,5661,0061,00393.295
12 set 202362,0062,1661,2461,6061,60164.700
11 set 202361,6062,5061,6062,0062,00276.226
08 set 202360,8261,5460,0261,2461,24235.542
07 set 202360,8861,5859,8660,3260,32184.687
06 set 202360,9062,0260,7661,2861,28361.581
05 set 202361,7662,5060,9461,3061,30204.878
04 set 202362,2863,2061,9062,1062,10200.122
01 set 202361,9662,5061,3062,1662,16212.870
31 ago 202361,9863,1061,4462,0062,00886.850
30 ago 202361,6262,2060,6461,9061,90201.991
29 ago 202360,9661,7260,4861,7261,72207.993
28 ago 202360,7261,0460,1060,4860,48139.528
25 ago 202359,9060,8459,4460,1660,16171.615
24 ago 202361,1261,5059,9660,4060,40304.493
23 ago 202362,7262,9258,2060,1460,14828.545
22 ago 202362,7664,2661,6262,4862,48420.235
21 ago 202362,4263,4462,1862,4262,42225.475
18 ago 202363,6063,6061,8262,2862,28356.164
17 ago 202363,8064,4463,7463,9663,96190.045
16 ago 202364,1264,7063,8464,2864,28196.683
15 ago 202364,8065,5663,7064,3264,32253.238
14 ago 202364,7464,9664,5064,6264,62201.627
11 ago 202364,7865,1264,3064,9864,98358.895
10 ago 202363,5065,9863,4465,0065,00447.339
09 ago 202363,7463,9063,0663,1863,18229.074
08 ago 202363,0263,9262,8862,9462,94286.330
07 ago 2023------
04 ago 202362,0063,7261,4263,5463,54436.133
03 ago 202360,3661,6860,0061,6861,68364.304
02 ago 202359,4260,6859,1860,5260,52318.913
01 ago 202361,4661,4659,8860,6460,64341.660
31 lug 202361,3861,6460,5461,4461,44250.486
28 lug 202360,8261,9659,6861,5061,50567.807
27 lug 202360,5261,8659,3661,2461,24844.790
26 lug 202356,0460,0056,0059,3259,32869.725
25 lug 202356,9657,5856,2456,2456,24566.290
24 lug 202356,7056,9455,7856,6256,62273.718
21 lug 202357,4057,5056,4056,7856,78299.577
20 lug 202358,5459,1257,5657,5657,56379.833
19 lug 202358,1659,2657,9458,8058,80405.196
18 lug 202356,3857,8656,1457,8457,84337.082
*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...