Italia markets closed
Dow Jones
32.813,57 +95,97 (+0,29%) Nasdaq
11.995,10 +68,87 (+0,58%) Nikkei 225
27.782,93 -100,85 (-0,36%) EUR/USD
1,0904 +0,0057 (+0,52%) Bitcoin EUR
25.574,88 -385,25 (-1,48%) CMC Crypto 200
608,14 -11,10 (-1,79%)
PUMA SE (PUM.DE)
XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
30 mar 2022 - 30 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 mar 2023 | 54,98 | 56,04 | 54,98 | 55,82 | 55,82 | 416.486 |
| 29 mar 2023 | - | - | - | - | - | - |
| 28 mar 2023 | 53,00 | 53,56 | 52,42 | 52,82 | 52,82 | 287.331 |
| 27 mar 2023 | 53,22 | 53,40 | 52,44 | 52,52 | 52,52 | 279.351 |
| 24 mar 2023 | 53,66 | 53,82 | 52,24 | 52,42 | 52,42 | 525.418 |
| 23 mar 2023 | 53,30 | 53,80 | 52,76 | 53,78 | 53,78 | 228.169 |
| 22 mar 2023 | 53,88 | 54,12 | 53,40 | 53,62 | 53,62 | 377.829 |
| 21 mar 2023 | 52,44 | 54,20 | 52,42 | 53,86 | 53,86 | 547.845 |
| 20 mar 2023 | 50,38 | 52,52 | 49,81 | 52,02 | 52,02 | 315.645 |
| 17 mar 2023 | 52,40 | 52,56 | 50,38 | 50,78 | 50,78 | 509.943 |
| 16 mar 2023 | 51,80 | 52,26 | 50,46 | 52,12 | 52,12 | 470.420 |
| 15 mar 2023 | 52,20 | 52,26 | 50,30 | 50,82 | 50,82 | 576.919 |
| 14 mar 2023 | 52,44 | 53,00 | 51,56 | 52,38 | 52,38 | 424.992 |
| 13 mar 2023 | 53,18 | 53,42 | 51,80 | 52,58 | 52,58 | 507.319 |
| 10 mar 2023 | 52,54 | 53,14 | 52,16 | 52,92 | 52,92 | 442.059 |
| 09 mar 2023 | 53,70 | 53,72 | 52,32 | 53,64 | 53,64 | 476.438 |
| 08 mar 2023 | 53,66 | 53,96 | 52,82 | 53,66 | 53,66 | 419.850 |
| 07 mar 2023 | 54,70 | 55,38 | 53,82 | 54,00 | 54,00 | 548.110 |
| 06 mar 2023 | 57,00 | 57,06 | 54,80 | 55,58 | 55,58 | 604.910 |
| 03 mar 2023 | 56,80 | 57,76 | 56,66 | 56,76 | 56,76 | 722.583 |
| 02 mar 2023 | 55,52 | 56,80 | 54,72 | 56,38 | 56,38 | 667.823 |
| 01 mar 2023 | 58,98 | 61,24 | 56,24 | 56,30 | 56,30 | 1.112.282 |
| 28 feb 2023 | 59,74 | 60,68 | 59,40 | 60,40 | 60,40 | 564.351 |
| 27 feb 2023 | 60,98 | 62,06 | 60,82 | 61,26 | 61,26 | 285.094 |
| 24 feb 2023 | 60,80 | 61,32 | 59,48 | 60,20 | 60,20 | 514.791 |
| 23 feb 2023 | 60,24 | 61,30 | 59,98 | 60,00 | 60,00 | 350.296 |
| 22 feb 2023 | 59,52 | 60,38 | 58,70 | 60,20 | 60,20 | 284.508 |
| 21 feb 2023 | 61,34 | 61,46 | 59,60 | 59,74 | 59,74 | 236.656 |
| 20 feb 2023 | 61,60 | 62,02 | 61,26 | 61,46 | 61,46 | 150.068 |
| 17 feb 2023 | 61,84 | 62,26 | 61,24 | 61,32 | 61,32 | 331.089 |
| 16 feb 2023 | 62,50 | 64,10 | 62,04 | 62,76 | 62,76 | 264.718 |
| 15 feb 2023 | 61,20 | 62,04 | 60,82 | 61,94 | 61,94 | 247.406 |
| 14 feb 2023 | 61,64 | 62,00 | 60,46 | 61,00 | 61,00 | 334.931 |
| 13 feb 2023 | 60,94 | 61,62 | 60,70 | 61,46 | 61,46 | 249.135 |
| 10 feb 2023 | 61,80 | 62,76 | 60,02 | 60,74 | 60,74 | 498.910 |
| 09 feb 2023 | 63,76 | 64,28 | 63,42 | 63,66 | 63,66 | 293.581 |
| 08 feb 2023 | 64,48 | 65,22 | 63,36 | 63,36 | 63,36 | 464.190 |
| 07 feb 2023 | 65,08 | 65,42 | 63,72 | 63,76 | 63,76 | 418.810 |
| 06 feb 2023 | 66,26 | 66,72 | 64,58 | 64,84 | 64,84 | 407.836 |
| 03 feb 2023 | 65,76 | 67,34 | 65,28 | 67,22 | 67,22 | 535.332 |
| 02 feb 2023 | 62,40 | 66,66 | 62,38 | 66,40 | 66,40 | 704.023 |
| 01 feb 2023 | 62,42 | 62,64 | 61,38 | 61,78 | 61,78 | 251.147 |
| 31 gen 2023 | 61,86 | 62,42 | 61,28 | 62,36 | 62,36 | 524.825 |
| 30 gen 2023 | 60,52 | 62,36 | 59,50 | 62,20 | 62,20 | 499.478 |
| 27 gen 2023 | 59,70 | 59,70 | 59,70 | 59,70 | 59,70 | - |
| 26 gen 2023 | 61,98 | 62,06 | 59,60 | 59,70 | 59,70 | 759.748 |
| 25 gen 2023 | 62,12 | 62,34 | 61,12 | 61,22 | 61,22 | 306.282 |
| 24 gen 2023 | 62,72 | 63,02 | 61,90 | 62,28 | 62,28 | 377.596 |
| 23 gen 2023 | 62,12 | 63,10 | 61,86 | 62,64 | 62,64 | 363.935 |
| 20 gen 2023 | 61,76 | 62,30 | 61,24 | 61,64 | 61,64 | 368.715 |
| 19 gen 2023 | 62,40 | 62,68 | 61,42 | 61,54 | 61,54 | 339.515 |
| 18 gen 2023 | 63,94 | 63,94 | 62,56 | 62,90 | 62,90 | 345.826 |
| 17 gen 2023 | 63,12 | 64,38 | 62,70 | 63,84 | 63,84 | 429.293 |
| 16 gen 2023 | 62,84 | 63,74 | 61,86 | 63,54 | 63,54 | 395.647 |
| 13 gen 2023 | 63,24 | 63,48 | 61,90 | 62,60 | 62,60 | 419.025 |
| 12 gen 2023 | 63,74 | 64,24 | 62,12 | 63,06 | 63,06 | 474.108 |
| 11 gen 2023 | 63,28 | 65,16 | 62,72 | 63,80 | 63,80 | 476.819 |
| 10 gen 2023 | 62,50 | 62,66 | 61,22 | 62,00 | 62,00 | 358.420 |
| 09 gen 2023 | 62,14 | 63,74 | 62,08 | 63,10 | 63,10 | 686.377 |
| 06 gen 2023 | 60,70 | 62,00 | 60,24 | 62,00 | 62,00 | 296.544 |
| 05 gen 2023 | 59,36 | 60,94 | 59,06 | 60,82 | 60,82 | 504.289 |
| 04 gen 2023 | 57,50 | 60,00 | 57,20 | 59,56 | 59,56 | 438.898 |
| 03 gen 2023 | 56,14 | 57,86 | 56,14 | 56,76 | 56,76 | 422.176 |
| 02 gen 2023 | 56,94 | 57,46 | 56,12 | 56,52 | 56,52 | 178.885 |
| 30 dic 2022 | 56,36 | 56,90 | 55,90 | 56,70 | 56,70 | 163.720 |
| 29 dic 2022 | 55,24 | 56,56 | 54,88 | 56,56 | 56,56 | 197.930 |
| 28 dic 2022 | 55,28 | 56,06 | 55,24 | 55,24 | 55,24 | 298.631 |
| 27 dic 2022 | 55,62 | 55,62 | 54,80 | 55,24 | 55,24 | 179.061 |
| 23 dic 2022 | 54,94 | 55,72 | 54,32 | 54,84 | 54,84 | 241.517 |
| 22 dic 2022 | 55,60 | 55,94 | 54,60 | 55,00 | 55,00 | 543.480 |
| 21 dic 2022 | 52,84 | 55,82 | 52,80 | 55,60 | 55,60 | 789.377 |
| 20 dic 2022 | 50,98 | 51,52 | 50,46 | 50,80 | 50,80 | 453.879 |
| 19 dic 2022 | 52,52 | 52,76 | 51,06 | 51,64 | 51,64 | 373.561 |
| 16 dic 2022 | 51,28 | 52,34 | 50,36 | 52,34 | 52,34 | 4.235.197 |
| 15 dic 2022 | 53,86 | 53,86 | 51,52 | 51,62 | 51,62 | 708.626 |
| 14 dic 2022 | 53,62 | 54,76 | 53,30 | 54,62 | 54,62 | 414.147 |
| 13 dic 2022 | 51,84 | 54,86 | 51,62 | 54,00 | 54,00 | 702.255 |
| 12 dic 2022 | 51,50 | 52,04 | 50,92 | 51,74 | 51,74 | 363.877 |
| 09 dic 2022 | 50,92 | 52,82 | 50,92 | 52,08 | 52,08 | 565.969 |
| 08 dic 2022 | 50,70 | 51,38 | 50,32 | 50,98 | 50,98 | 620.320 |
| 07 dic 2022 | 48,84 | 50,86 | 48,80 | 50,72 | 50,72 | 669.008 |
| 06 dic 2022 | 49,48 | 50,76 | 48,80 | 49,38 | 49,38 | 642.362 |
| 05 dic 2022 | 50,58 | 50,74 | 49,70 | 49,82 | 49,82 | 519.989 |
| 02 dic 2022 | 49,77 | 51,00 | 49,31 | 50,32 | 50,32 | 419.354 |
| 01 dic 2022 | 50,32 | 51,12 | 49,56 | 50,20 | 50,20 | 620.237 |
| 30 nov 2022 | 48,89 | 49,21 | 48,12 | 48,70 | 48,70 | 895.836 |
| 29 nov 2022 | 49,03 | 49,40 | 47,56 | 47,85 | 47,85 | 632.207 |
| 28 nov 2022 | 49,46 | 50,04 | 48,64 | 48,65 | 48,65 | 404.198 |
| 25 nov 2022 | 50,40 | 50,40 | 49,48 | 49,77 | 49,77 | 252.228 |
| 24 nov 2022 | 49,73 | 50,88 | 49,28 | 50,62 | 50,62 | 230.237 |
| 23 nov 2022 | 50,20 | 50,26 | 48,88 | 49,63 | 49,63 | 320.518 |
| 22 nov 2022 | 49,57 | 49,96 | 48,85 | 49,74 | 49,74 | 411.674 |
| 21 nov 2022 | 51,20 | 51,48 | 49,92 | 49,92 | 49,92 | 386.882 |
| 18 nov 2022 | 52,00 | 52,16 | 50,34 | 51,44 | 51,44 | 576.304 |
| 17 nov 2022 | 52,80 | 53,10 | 51,28 | 51,64 | 51,64 | 418.038 |
| 16 nov 2022 | 52,40 | 53,42 | 52,24 | 52,64 | 52,64 | 690.887 |
| 15 nov 2022 | 51,60 | 54,00 | 50,92 | 52,52 | 52,52 | 873.321 |
| 14 nov 2022 | 52,20 | 52,32 | 50,78 | 51,38 | 51,38 | 544.228 |
| 11 nov 2022 | 49,73 | 51,94 | 49,51 | 51,94 | 51,94 | 817.143 |
| 10 nov 2022 | 45,44 | 48,31 | 44,26 | 47,91 | 47,91 | 1.135.876 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
