Italia markets close in 2 hours 12 minutes
FTSE MIB
34.012,15 -230,34 (-0,67%) Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.202,37 -632,73 (-1,63%) Petrolio
77,70 -0,68 (-0,87%) Bitcoin EUR
57.677,57 -1.519,36 (-2,57%)
PUMA SE (PUMSY)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:45PM EDT
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 mag 2024 | 4,8480 | 4,8700 | 4,7900 | 4,8200 | 4,8200 | 27.500 |
| 06 mag 2024 | 4,8700 | 4,8800 | 4,8100 | 4,8420 | 4,8420 | 16.300 |
| 03 mag 2024 | 4,8000 | 4,8000 | 4,7500 | 4,8000 | 4,8000 | 14.300 |
| 02 mag 2024 | 4,5400 | 4,5800 | 4,5300 | 4,5550 | 4,5550 | 59.300 |
| 01 mag 2024 | 4,6000 | 4,6400 | 4,4900 | 4,5800 | 4,5800 | 11.900 |
| 30 apr 2024 | 4,6150 | 4,6700 | 4,5500 | 4,5500 | 4,5500 | 18.000 |
| 29 apr 2024 | 4,6700 | 4,7100 | 4,6700 | 4,7000 | 4,7000 | 45.400 |
| 26 apr 2024 | 4,6200 | 4,6900 | 4,5900 | 4,6400 | 4,6400 | 17.300 |
| 25 apr 2024 | 4,4600 | 4,4890 | 4,4300 | 4,4760 | 4,4760 | 67.900 |
| 24 apr 2024 | 4,4800 | 4,5200 | 4,4500 | 4,5200 | 4,5200 | 31.400 |
| 23 apr 2024 | 4,5500 | 4,5800 | 4,5100 | 4,5800 | 4,5800 | 40.600 |
| 22 apr 2024 | 4,5380 | 4,5500 | 4,4900 | 4,5300 | 4,5300 | 22.200 |
| 19 apr 2024 | 4,5000 | 4,5100 | 4,4500 | 4,4500 | 4,4500 | 47.800 |
| 18 apr 2024 | 4,3600 | 4,5600 | 4,3600 | 4,5300 | 4,5300 | 45.700 |
| 17 apr 2024 | 4,3100 | 4,3900 | 4,3100 | 4,3900 | 4,3900 | 38.700 |
| 16 apr 2024 | 4,2350 | 4,3100 | 4,2200 | 4,2700 | 4,2700 | 117.600 |
| 15 apr 2024 | 4,2800 | 4,3000 | 4,2400 | 4,2600 | 4,2600 | 448.400 |
| 12 apr 2024 | 4,3000 | 4,3000 | 4,2200 | 4,2350 | 4,2350 | 32.100 |
| 11 apr 2024 | 4,5300 | 4,5600 | 4,5000 | 4,5060 | 4,5060 | 13.400 |
| 10 apr 2024 | 4,5200 | 4,5200 | 4,4300 | 4,5040 | 4,5040 | 16.300 |
| 09 apr 2024 | 4,5650 | 4,5650 | 4,5200 | 4,5200 | 4,5200 | 787.600 |
| 08 apr 2024 | 4,5000 | 4,5900 | 4,5000 | 4,5700 | 4,5700 | 11.700 |
| 05 apr 2024 | 4,4880 | 4,5400 | 4,4400 | 4,5400 | 4,5400 | 72.300 |
| 04 apr 2024 | 4,5100 | 4,5400 | 4,4400 | 4,4400 | 4,4400 | 18.900 |
| 03 apr 2024 | 4,4250 | 4,4600 | 4,3800 | 4,4600 | 4,4600 | 522.100 |
| 02 apr 2024 | 4,4400 | 4,4400 | 4,3830 | 4,4100 | 4,4100 | 36.700 |
| 01 apr 2024 | 4,5030 | 4,5100 | 4,2500 | 4,4800 | 4,4800 | 31.300 |
| 28 mar 2024 | 4,3600 | 4,5000 | 4,3600 | 4,4750 | 4,4750 | 23.700 |
| 27 mar 2024 | 4,3700 | 4,4400 | 4,3700 | 4,4400 | 4,4400 | 130.000 |
| 26 mar 2024 | 4,3200 | 4,4400 | 4,3200 | 4,4150 | 4,4150 | 51.100 |
| 25 mar 2024 | 4,2200 | 4,3100 | 4,2200 | 4,2800 | 4,2800 | 77.100 |
| 22 mar 2024 | 4,1900 | 4,2100 | 4,1550 | 4,1980 | 4,1980 | 24.100 |
| 21 mar 2024 | 4,2700 | 4,2900 | 4,2400 | 4,2800 | 4,2800 | 28.200 |
| 20 mar 2024 | 4,2800 | 4,4300 | 4,2620 | 4,3900 | 4,3900 | 16.800 |
| 19 mar 2024 | 4,3010 | 4,3400 | 4,2900 | 4,3130 | 4,3130 | 29.100 |
| 18 mar 2024 | 4,4000 | 4,4300 | 4,3480 | 4,3950 | 4,3950 | 53.300 |
| 15 mar 2024 | 4,5550 | 4,5550 | 4,4600 | 4,4800 | 4,4800 | 26.500 |
| 14 mar 2024 | 4,6400 | 4,6550 | 4,5400 | 4,5400 | 4,5400 | 439.600 |
| 13 mar 2024 | 4,5380 | 4,6130 | 4,5380 | 4,6100 | 4,6100 | 28.100 |
| 12 mar 2024 | 4,5400 | 4,6200 | 4,5200 | 4,5680 | 4,5680 | 27.800 |
| 11 mar 2024 | 4,5230 | 4,5400 | 4,4700 | 4,5100 | 4,5100 | 35.100 |
| 08 mar 2024 | 4,5000 | 4,5380 | 4,4500 | 4,4800 | 4,4800 | 23.700 |
| 07 mar 2024 | 4,4800 | 4,5400 | 4,4600 | 4,5400 | 4,5400 | 36.700 |
| 06 mar 2024 | 4,4350 | 4,5000 | 4,4350 | 4,4900 | 4,4900 | 326.400 |
| 05 mar 2024 | 4,4000 | 4,4500 | 4,3750 | 4,3900 | 4,3900 | 371.200 |
| 04 mar 2024 | 4,4070 | 4,4200 | 4,3830 | 4,4100 | 4,4100 | 754.800 |
| 01 mar 2024 | 4,4650 | 4,5200 | 4,4500 | 4,4850 | 4,4850 | 117.300 |
| 29 feb 2024 | 4,5850 | 4,6100 | 4,5200 | 4,5300 | 4,5300 | 63.400 |
| 28 feb 2024 | 4,5400 | 4,5800 | 4,5050 | 4,5580 | 4,5580 | 49.800 |
| 27 feb 2024 | 4,5000 | 4,5000 | 4,3350 | 4,3400 | 4,3400 | 52.500 |
| 26 feb 2024 | 4,5400 | 4,5730 | 4,5000 | 4,5250 | 4,5250 | 23.800 |
| 23 feb 2024 | 4,5000 | 4,5770 | 4,4800 | 4,5400 | 4,5400 | 80.100 |
| 22 feb 2024 | 4,5200 | 4,5850 | 4,5000 | 4,5300 | 4,5300 | 36.700 |
| 21 feb 2024 | 4,4800 | 4,5400 | 4,4600 | 4,5400 | 4,5400 | 66.700 |
| 20 feb 2024 | 4,4200 | 4,4700 | 4,3950 | 4,4500 | 4,4500 | 49.200 |
| 16 feb 2024 | 4,5400 | 4,5600 | 4,4900 | 4,5000 | 4,5000 | 58.600 |
| 15 feb 2024 | 4,5100 | 4,5530 | 4,4700 | 4,5100 | 4,5100 | 56.900 |
| 14 feb 2024 | 4,3900 | 4,4500 | 4,3700 | 4,4500 | 4,4500 | 121.800 |
| 13 feb 2024 | 4,2500 | 4,3200 | 4,2200 | 4,2280 | 4,2280 | 163.000 |
| 12 feb 2024 | 4,4130 | 4,4500 | 4,4000 | 4,4000 | 4,4000 | 77.700 |
| 09 feb 2024 | 4,2900 | 4,3600 | 4,2900 | 4,3500 | 4,3500 | 173.700 |
| 08 feb 2024 | 4,2600 | 4,3500 | 4,2600 | 4,2800 | 4,2800 | 61.500 |
| 07 feb 2024 | 4,2500 | 4,3300 | 4,2200 | 4,2650 | 4,2650 | 86.200 |
| 06 feb 2024 | 4,1700 | 4,2500 | 4,1700 | 4,2410 | 4,2410 | 90.900 |
| 05 feb 2024 | 4,2100 | 4,2400 | 4,1700 | 4,1900 | 4,1900 | 155.600 |
| 02 feb 2024 | 4,0980 | 4,1400 | 4,0500 | 4,1200 | 4,1200 | 67.000 |
| 01 feb 2024 | 4,0700 | 4,1200 | 4,0500 | 4,0900 | 4,0900 | 230.700 |
| 31 gen 2024 | 4,0310 | 4,0500 | 3,9400 | 3,9540 | 3,9540 | 228.300 |
| 30 gen 2024 | 4,0000 | 4,0800 | 4,0000 | 4,0400 | 4,0400 | 66.000 |
| 29 gen 2024 | 4,0200 | 4,1000 | 4,0200 | 4,0800 | 4,0800 | 254.500 |
| 26 gen 2024 | 4,0700 | 4,1200 | 4,0510 | 4,0800 | 4,0800 | 96.500 |
| 25 gen 2024 | 4,0500 | 4,0900 | 4,0000 | 4,0510 | 4,0510 | 97.400 |
| 24 gen 2024 | 4,2400 | 4,2600 | 4,1100 | 4,1300 | 4,1300 | 296.700 |
| 23 gen 2024 | 4,6000 | 4,6200 | 4,5800 | 4,6000 | 4,6000 | 1.174.200 |
| 22 gen 2024 | 4,5700 | 4,6100 | 4,5400 | 4,5900 | 4,5900 | 1.348.600 |
| 19 gen 2024 | 4,5700 | 4,6200 | 4,5100 | 4,5800 | 4,5800 | 1.962.300 |
| 18 gen 2024 | 4,6300 | 4,6990 | 4,5890 | 4,6600 | 4,6600 | 299.500 |
| 17 gen 2024 | 4,6380 | 4,7000 | 4,6250 | 4,7000 | 4,7000 | 101.200 |
| 16 gen 2024 | 4,8300 | 4,8890 | 4,8100 | 4,8400 | 4,8400 | 213.900 |
| 12 gen 2024 | 5,1800 | 5,2200 | 5,1000 | 5,1510 | 5,1510 | 79.400 |
| 11 gen 2024 | 5,1700 | 5,1930 | 5,0700 | 5,1730 | 5,1730 | 402.300 |
| 10 gen 2024 | 5,1400 | 5,2100 | 5,0900 | 5,1750 | 5,1750 | 33.400 |
| 09 gen 2024 | 5,1050 | 5,1200 | 5,0600 | 5,1200 | 5,1200 | 61.000 |
| 08 gen 2024 | 4,9800 | 5,1800 | 4,9800 | 5,1740 | 5,1740 | 223.000 |
| 05 gen 2024 | 5,0700 | 5,1500 | 5,0700 | 5,1050 | 5,1050 | 24.600 |
| 04 gen 2024 | 5,0600 | 5,1300 | 5,0080 | 5,1000 | 5,1000 | 178.700 |
| 03 gen 2024 | 5,3800 | 5,4200 | 5,3300 | 5,4000 | 5,4000 | 45.700 |
| 02 gen 2024 | 5,4380 | 5,5200 | 5,4300 | 5,4400 | 5,4400 | 64.000 |
| 29 dic 2023 | 5,5500 | 5,5550 | 5,4900 | 5,5500 | 5,5500 | 103.300 |
| 28 dic 2023 | 5,4600 | 5,5900 | 5,4600 | 5,5300 | 5,5300 | 59.100 |
| 27 dic 2023 | 5,5600 | 5,5870 | 5,5080 | 5,5500 | 5,5500 | 200.700 |
| 26 dic 2023 | 5,4600 | 5,5400 | 5,4600 | 5,5000 | 5,5000 | 90.700 |
| 22 dic 2023 | 5,4700 | 5,5300 | 5,4200 | 5,4800 | 5,4800 | 130.300 |
| 21 dic 2023 | 5,9400 | 5,9400 | 5,8140 | 5,8700 | 5,8700 | 385.400 |
| 20 dic 2023 | 5,8300 | 5,9300 | 5,7800 | 5,7900 | 5,7900 | 63.100 |
| 19 dic 2023 | 5,8200 | 5,9100 | 5,8000 | 5,8600 | 5,8600 | 100.900 |
| 18 dic 2023 | 5,6780 | 5,8000 | 5,6700 | 5,7400 | 5,7400 | 97.200 |
| 15 dic 2023 | 5,8100 | 5,8100 | 5,6600 | 5,7200 | 5,7200 | 147.300 |
| 14 dic 2023 | 5,9600 | 6,0900 | 5,9300 | 6,0000 | 6,0000 | 74.600 |
| 13 dic 2023 | 5,7550 | 5,8500 | 5,6700 | 5,8500 | 5,8500 | 87.400 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.