Puig Brands SA B (PUIG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
18/07/2024	0	-0,45%	25,465	25,01	25,465	25,295
17/07/2024	204.883	-0,45%	25,465	25,01	25,465	25,295
16/07/2024	109.096	-0,31%	25,36	25,07	25,54	25,41
15/07/2024	63.647	-1,32%	25,87	25,35	25,89	25,49
12/07/2024	98.388	-0,69%	26,00	25,66	26,00	25,83
11/07/2024	126.680	0,58%	26,03	25,75	26,07	26,01
10/07/2024	438.453	1,89%	26,17	25,78	26,55	25,86
09/07/2024	116.713	-0,16%	25,38	25,23	25,73	25,38
08/07/2024	81.995	-0,94%	25,74	25,35	25,745	25,42
05/07/2024	34.772	-0,58%	25,755	25,60	25,87	25,66
04/07/2024	47.062	-1,19%	26,14	25,72	26,14	25,81
03/07/2024	24.744	0,58%	26,26	25,90	26,26	26,12
02/07/2024	135.604	-0,99%	26,16	25,90	26,39	25,97
01/07/2024	72.991	0,59%	26,10	25,92	26,29	26,23
28/06/2024	147.908	0,33%	26,07	25,90	26,33	26,075
27/06/2024	70.232	-0,80%	26,04	25,85	26,27	25,99
26/06/2024	87.534	2,32%	25,82	25,75	26,485	26,20
25/06/2024	136.275	-3,45%	26,24	25,52	26,28	25,605
24/06/2024	13.358	-0,41%	26,72	26,33	26,78	26,52
21/06/2024	87.398	-1,00%	26,90	26,58	26,92	26,63
20/06/2024	50.291	0,67%	26,87	26,50	26,94	26,90
19/06/2024	65.572	-0,74%	26,95	26,56	27,08	26,72
18/06/2024	195.062	1,36%	26,74	26,67	27,16	26,92
17/06/2024	56.354	-1,34%	27,34	26,52	27,34	26,56
14/06/2024	99.167	-1,72%	27,20	26,64	27,48	26,92
13/06/2024	223.930	-0,40%	27,72	27,20	27,78	27,39
12/06/2024	298.361	3,77%	26,67	26,42	27,76	27,50
11/06/2024	361.054	2,12%	26,24	25,94	26,54	26,50
10/06/2024	115.483	2,25%	25,86	25,56	25,98	25,95
07/06/2024	34.904	-2,08%	25,82	25,18	25,90	25,38
06/06/2024	82.899	-0,77%	26,06	25,70	26,26	25,92
05/06/2024	81.403	0,00%	26,24	26,00	26,24	26,12
04/06/2024	27.882	-0,53%	26,28	26,00	26,38	26,12
03/06/2024	38.041	1,78%	26,06	26,00	26,30	26,26
31/05/2024	38.714	-1,00%	26,18	25,80	26,20	25,80
30/05/2024	53.850	-0,72%	26,26	26,02	26,42	26,06
29/05/2024	75.298	0,69%	26,20	26,06	26,30	26,25
28/05/2024	129.443	0,35%	26,00	25,92	26,07	26,07
27/05/2024	58.571	0,50%	26,00	25,84	26,08	25,98
24/05/2024	87.199	0,27%	25,70	25,70	25,92	25,85
23/05/2024	21.260	-0,39%	26,00	25,66	26,18	25,78
22/05/2024	119.675	-0,08%	25,90	25,86	26,09	25,88
21/05/2024	70.926	0,08%	25,88	25,82	25,95	25,90
20/05/2024	63.568	0,78%	25,75	25,64	25,96	25,88
17/05/2024	54.130	-0,31%	25,76	25,62	25,80	25,68
16/05/2024	26.306	-0,08%	25,68	25,38	25,76	25,76
15/05/2024	65.216	0,23%	25,60	25,24	25,86	25,78
14/05/2024	280.921	2,88%	25,22	25,12	25,74	25,72
13/05/2024	101.468	0,00%	25,02	24,82	25,20	25,00
10/05/2024	332.289	-3,25%	25,68	24,92	25,68	24,98
09/05/2024	35.949	-2,12%	26,28	25,54	26,34	25,82
08/05/2024	294.317	0,23%	26,44	26,22	26,85	26,38
07/05/2024	50.204	4,46%	26,00	25,30	26,76	26,70
06/05/2024	80.962	3,90%	25,40	24,56	25,96	25,56
03/05/2024	231.686	0,41%	24,52	23,92	25,86	24,60