Italia markets closed

PUMA SE (PUM.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
44,14-0,33 (-0,74%)
In data: 02:17PM CEST. Mercato aperto.
Periodo di tempo:
19 giu 2023 - 19 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 giu 202443,7144,2243,7144,1444,14339
18 giu 202445,0145,0144,4044,4744,47170
17 giu 202445,4145,4143,8645,3545,35445
14 giu 202446,6046,6045,3945,3945,39135
13 giu 202447,0647,1347,0647,1347,13100
12 giu 202447,0147,5247,0147,1647,1634
11 giu 202447,3947,4546,8947,0947,09425
10 giu 202447,6147,6147,0347,0347,03135
07 giu 202447,2747,5047,1947,2547,25880
06 giu 202447,3047,6247,0447,3747,3728
05 giu 202447,7648,0047,7648,0048,00100
04 giu 202447,9647,9647,0547,0547,05176
03 giu 202448,3548,3548,2548,2548,25169
31 mag 202447,7647,9546,9946,9946,9950
30 mag 202446,2046,9046,2046,9046,90300
29 mag 202447,0147,1646,4547,1647,1620
28 mag 202448,0148,0146,9647,3947,391.490
27 mag 202447,8048,3847,5748,3548,35305
24 mag 202447,6648,1247,3447,7047,70315
23 mag 202449,2949,2947,7847,8147,81500
23 mag 20240.82 Dividendo
22 mag 202449,9950,1449,5049,5048,68527
21 mag 202450,6250,6249,7149,7148,89345
20 mag 202451,1251,6851,1251,6850,8250
17 mag 202451,3651,5451,1451,1650,31269
16 mag 202452,0852,4251,3651,3650,51425
15 mag 202451,7852,3651,2052,2651,39114
14 mag 202450,5652,3050,5652,0051,141.165
13 mag 202450,5051,6849,7650,4449,601.263
10 mag 202452,3852,7450,5050,8249,982.387
09 mag 202449,5352,4849,5352,1251,261.412
08 mag 202445,7350,7645,7349,4748,655.008
07 mag 202445,2045,5545,0445,3944,641.881
06 mag 202445,0745,4944,7245,4944,74119
03 mag 202442,7145,2042,7145,2044,451.465
02 mag 202443,5843,5842,9942,9942,2853
30 apr 202444,1044,4143,3343,3342,61628
29 apr 202443,5844,3543,5844,3543,62901
26 apr 202442,1143,1342,1143,0242,31240
25 apr 202442,3342,3341,3441,8041,111.639
24 apr 202443,0343,0342,6642,6641,9550
23 apr 202443,0543,0542,9842,9842,2710
22 apr 202442,5743,3342,5742,9042,19269
19 apr 202442,6442,6442,4242,5041,801.280
18 apr 202441,4341,7141,4341,7141,02-
17 apr 202440,6141,0140,6141,0140,33905
16 apr 202440,1741,0040,1540,9040,22750
15 apr 202440,2941,0339,7739,7739,11566
12 apr 202442,6842,6840,1440,6139,941.465
11 apr 202442,1642,7942,0442,4641,76432
10 apr 202442,5143,3142,2742,5641,851.041
09 apr 202442,3142,7441,9842,4741,77444
08 apr 202441,8742,6541,8742,6541,94408
05 apr 202441,1141,9941,1141,9941,29182
04 apr 202441,4142,0141,4141,6040,91674
03 apr 202441,1141,7640,8541,4040,71430
02 apr 202442,1242,1241,5741,6240,93370
28 mar 202441,0141,9441,0141,9441,25324
27 mar 202441,4941,4940,8041,3240,64167
26 mar 202440,4841,3540,0941,3540,67450
25 mar 202439,2139,9139,0339,9139,25438
22 mar 202438,6139,3438,6139,0338,381.106
21 mar 202440,4540,7139,4539,5738,91926
20 mar 202439,8640,4139,5040,3939,721.475
19 mar 202440,5240,7939,9940,4139,74917
18 mar 202441,8942,2540,5740,5739,90762
15 mar 202442,2842,4741,8941,8941,20514
14 mar 202442,1143,2942,1142,6041,89237
13 mar 202442,4242,5041,9342,5041,80715
12 mar 202441,9142,7941,8042,7842,07568
11 mar 202441,2141,9241,2141,9141,22665
08 mar 202441,5741,6141,2141,2140,53390
07 mar 202441,0342,0440,4841,9841,281.330
06 mar 202441,3641,6041,1141,4940,80912
05 mar 202440,9241,2640,2241,2640,58582
04 mar 202441,7441,7440,8340,8340,151.232
01 mar 202442,4642,4641,4541,8041,11827
29 feb 202443,0643,0642,2942,7542,04527
28 feb 202440,7543,0040,6042,5741,861.728
27 feb 202442,5143,6040,5040,8140,131.022
26 feb 202442,3042,5041,7542,1341,43614
23 feb 202442,3142,3141,6141,7141,02222
22 feb 202442,2942,7041,6242,3841,682.702
21 feb 202441,5141,9441,1041,8241,1328.660
20 feb 202442,2442,2440,8040,8040,1252.415
19 feb 202442,4442,6942,0642,6941,98478
16 feb 202442,0343,0041,6542,3141,611.101
15 feb 202441,7442,3541,7442,3041,60445
14 feb 202440,0142,0240,0141,3740,68489
13 feb 202441,6741,6740,1040,1039,44312
12 feb 202440,7641,5940,7641,5940,90394
09 feb 202440,7641,3440,5140,6039,93697
08 feb 202440,3140,7440,1840,4139,74416
07 feb 202439,4840,5739,4840,3039,632.995
06 feb 202439,7939,9839,0139,8839,226.954
05 feb 202439,0840,0039,0839,7839,126.219
02 feb 202437,8038,8037,8038,4037,762.417
01 feb 202436,5738,2836,2437,9937,362.601
31 gen 202437,8538,0836,7937,2736,652.875
30 gen 202438,4038,4037,6537,7837,157.707
*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...