Mercado abrirá em 2 h 48 min

PUMA SE (PUM.DE)

XETRA - XETRA Preço Adiado. Moeda em EUR.
Adicionar à lista
42,89-1,11 (-2,52%)
A partir de 11:56AM CEST. Mercado aberto.
Período:
28 de jun. de 2023 - 28 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de jun. de 202443,1943,7042,5042,8942,89196.950
27 de jun. de 202443,8344,0543,2344,0044,00376.526
26 de jun. de 202444,0844,8943,8643,9543,95362.642
25 de jun. de 202444,5044,6843,7243,9543,95305.841
24 de jun. de 202444,0545,1743,9444,6544,65405.298
21 de jun. de 202444,6444,6843,7344,0544,05709.944
20 de jun. de 202443,8044,6443,6744,4844,48302.331
19 de jun. de 202444,3044,5843,7043,7043,70276.835
18 de jun. de 202445,0245,0245,0245,0245,02-
17 de jun. de 202445,0645,2743,3545,0245,02429.539
14 de jun. de 202446,5346,6945,0645,0645,06441.857
13 de jun. de 202447,1347,1446,5446,5646,56323.991
12 de jun. de 202447,0847,8346,8047,2947,29279.548
11 de jun. de 202446,9547,6646,5146,9746,97407.423
10 de jun. de 202447,0347,2646,5346,9546,95292.082
07 de jun. de 202447,4347,7647,0047,4747,47368.757
06 de jun. de 202447,2447,8947,2147,5647,56371.448
05 de jun. de 202447,8648,2346,7946,9346,93286.476
04 de jun. de 202448,0748,4346,8247,5947,59427.067
03 de jun. de 202448,0048,5547,7248,1548,15451.200
31 de mai. de 202447,6047,7146,9047,5547,55787.997
30 de mai. de 202446,6647,8546,4547,7247,72453.119
29 de mai. de 202446,9948,0446,2846,9046,90582.794
28 de mai. de 202448,4248,4846,9747,2147,21342.183
27 de mai. de 202447,8048,5047,7048,1848,18169.988
24 de mai. de 202447,8548,3447,5547,7347,73490.571
23 de mai. de 202449,1249,1947,5148,2548,25555.743
23 de mai. de 20240.82 Dividendo
22 de mai. de 202449,7750,0249,4149,7548,93487.441
21 de mai. de 202450,4050,6249,6449,9649,14401.759
20 de mai. de 202451,3251,7250,6250,6249,79238.352
17 de mai. de 202451,5051,8450,9651,4250,57363.511
16 de mai. de 202452,2252,6851,6051,7450,89405.686
15 de mai. de 202451,5452,5851,0852,2251,36467.110
14 de mai. de 202450,7052,5050,7051,8651,01474.702
13 de mai. de 202451,0651,9850,3250,6449,81496.270
10 de mai. de 202452,6053,2050,6050,8249,98717.388
09 de mai. de 202449,8852,5849,5152,5051,631.135.894
08 de mai. de 202447,0051,0846,5950,1449,312.187.813
07 de mai. de 202445,6245,7945,0145,2344,48442.019
06 de mai. de 202444,8945,5744,7145,4344,68424.468
03 de mai. de 202443,0945,7643,0644,7744,031.027.976
02 de mai. de 202443,6643,8542,7142,8042,09622.971
30 de abr. de 202444,3044,6943,2943,5442,82515.753
29 de abr. de 202443,8344,4643,4744,3143,58494.061
26 de abr. de 202442,4144,1342,4143,7142,99681.363
25 de abr. de 202442,3542,3641,6742,1041,41578.578
24 de abr. de 202443,1043,1242,2742,4141,71510.978
23 de abr. de 202443,0043,3442,6842,9442,23393.796
22 de abr. de 202442,8043,4142,7142,7142,01435.526
19 de abr. de 202442,7242,8842,0842,5641,86440.812
18 de abr. de 202441,6143,1241,5543,1242,41678.524
17 de abr. de 202440,9441,4740,5141,4240,74707.296
16 de abr. de 202440,3640,7639,9940,3239,66417.481
15 de abr. de 202440,4841,3440,4540,6840,01566.361
12 de abr. de 202443,0043,0040,3940,3939,72877.330
11 de abr. de 202442,0543,0442,0342,5441,84386.894
10 de abr. de 202442,5043,4942,1542,2341,53494.948
09 de abr. de 202442,3142,7841,8642,3041,60474.899
08 de abr. de 202442,1342,8041,8042,4441,74564.597
05 de abr. de 202441,5942,1541,4042,1441,45549.415
04 de abr. de 202441,4942,1841,1642,1541,46546.576
03 de abr. de 202441,2041,8240,5741,4340,75424.017
02 de abr. de 202441,8142,2241,2241,3140,63569.358
28 de mar. de 202441,5042,0441,1042,0241,33646.092
27 de mar. de 202441,2541,4740,7141,2040,52502.467
26 de mar. de 202440,1541,2539,9641,2540,57661.034
25 de mar. de 202439,2440,0638,9340,0539,39426.974
22 de mar. de 202439,0339,5238,7239,2038,55736.637
21 de mar. de 202440,5240,8039,3639,8139,15904.880
20 de mar. de 202439,7641,2139,3840,1539,49913.691
19 de mar. de 202440,7340,9239,9240,2539,59582.969
18 de mar. de 202442,0942,3140,3740,8240,15750.796
15 de mar. de 202442,3342,6441,7941,7941,10936.614
14 de mar. de 202442,3543,6942,2442,4341,73712.054
13 de mar. de 202442,7642,9541,8642,3041,60560.492
12 de mar. de 202441,7942,7841,5842,7042,00588.358
11 de mar. de 202441,2542,1541,2341,7341,04409.123
08 de mar. de 202441,7941,8340,9541,4740,79465.477
07 de mar. de 202441,0241,8640,3141,7641,07521.372
06 de mar. de 202441,2142,1340,5141,4340,75832.283
05 de mar. de 202440,5041,2940,2241,2940,61489.316
04 de mar. de 202441,6341,8540,6740,9740,29775.500
01 de mar. de 202442,3042,3441,4341,8541,16902.323
29 de fev. de 202442,5043,9541,0242,4741,771.923.291
28 de fev. de 202440,7343,1840,7342,6941,991.725.986
27 de fev. de 202443,1244,0640,3440,6940,021.612.987
26 de fev. de 202442,1642,7541,6642,4141,71680.245
23 de fev. de 202442,4042,5241,5742,3141,61460.531
22 de fev. de 202442,3242,8042,0742,3041,60450.476
21 de fev. de 202441,6042,1841,2742,1841,48525.219
20 de fev. de 202442,3342,4140,6441,7041,01699.056
19 de fev. de 202442,2842,6741,9742,5841,88330.393
16 de fev. de 202442,3343,0942,1342,2141,51743.676
15 de fev. de 202442,1642,8541,9142,1141,42-
14 de fev. de 202440,3042,1040,3041,6740,98843.722
13 de fev. de 202441,4941,6640,0540,3039,64559.607
12 de fev. de 202440,6141,7640,6141,5640,87473.318
09 de fev. de 202440,7441,4840,3040,5539,88533.314
08 de fev. de 202440,3940,7540,0040,6339,96765.084
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...