Puig Brands SA B (PUIG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 >
25-11-2024	0	2,12%	19,135	19,00	19,43	19,39
22-11-2024	127.560	2,12%	19,135	19,00	19,43	19,39
21-11-2024	112.198	2,17%	18,625	18,375	18,9875	18,9875
20-11-2024	197.679	-0,58%	18,6975	18,565	18,85	18,585
19-11-2024	242.789	-1,27%	19,24	18,66	19,365	18,645
18-11-2024	128.884	-1,31%	19,26	18,72	19,27	18,855
15-11-2024	66.941	-0,75%	19,215	19,05	19,255	19,105
14-11-2024	87.820	0,45%	19,015	18,95	19,335	19,175
13-11-2024	160.934	-1,32%	19,395	19,025	19,395	19,09
12-11-2024	92.727	-2,50%	19,615	19,345	19,6775	19,345
11-11-2024	96.507	1,51%	19,89	19,67	19,945	19,84
08-11-2024	82.916	-2,66%	20,01	19,54	20,08	19,545
07-11-2024	197.054	2,56%	19,775	19,635	20,19	20,02
06-11-2024	197.206	-2,44%	20,08	19,52	20,38	19,50
05-11-2024	187.776	-2,50%	20,41	19,945	20,495	19,9875
04-11-2024	193.294	-2,42%	20,80	20,36	20,87	20,38
01-11-2024	201.517	-1,53%	21,15	20,565	21,15	20,885
31-10-2024	390.620	-0,28%	21,09	20,90	21,34	21,20
30-10-2024	565.290	8,94%	20,50	20,50	22,36	21,26
29-10-2024	128.635	-0,59%	19,785	19,515	19,83	19,515
28-10-2024	114.788	1,29%	19,53	19,4275	19,705	19,63
25-10-2024	158.293	-0,87%	19,385	19,305	19,48	19,38
24-10-2024	186.342	-1,33%	19,905	19,515	19,945	19,55
23-10-2024	345.471	4,02%	19,11	18,98	19,905	19,8125
22-10-2024	302.425	2,30%	18,80	18,80	19,235	19,0475
21-10-2024	119.233	-2,31%	19,135	18,605	19,25	18,62
18-10-2024	208.392	0,47%	18,945	18,925	19,42	19,06
17-10-2024	166.196	0,61%	18,915	18,74	19,1275	18,97
16-10-2024	371.879	-0,66%	18,71	18,525	18,92	18,855
15-10-2024	238.565	-1,94%	19,33	18,8725	19,39	18,98
14-10-2024	210.929	-1,70%	19,60	19,225	19,6775	19,355
11-10-2024	137.160	-0,18%	19,70	19,58	19,96	19,69
10-10-2024	95.779	-0,45%	19,85	19,56	19,85	19,725
09-10-2024	129.907	-0,88%	19,9225	19,67	20,00	19,815
08-10-2024	174.307	-0,79%	20,15	19,635	20,32	19,99
07-10-2024	55.854	0,20%	20,13	19,8075	20,19	20,15
04-10-2024	78.319	0,40%	20,00	19,935	20,23	20,11
03-10-2024	123.009	-1,48%	20,26	20,02	20,31	20,03
02-10-2024	137.636	1,25%	20,10	20,04	20,51	20,33
01-10-2024	217.514	-2,76%	20,62	20,00	20,79	20,08
30-09-2024	208.858	-0,15%	21,01	20,64	21,07	20,61
27-09-2024	193.024	1,23%	20,47	20,30	20,83	20,64
26-09-2024	346.870	3,63%	19,89	19,89	20,485	20,39
25-09-2024	150.009	-1,72%	19,955	19,675	20,05	19,675
24-09-2024	304.549	2,38%	19,62	19,62	20,10	20,02
23-09-2024	158.051	-1,96%	20,01	19,4275	20,01	19,555
20-09-2024	200.737	-3,03%	20,53	19,92	20,55	19,86
19-09-2024	235.630	1,34%	20,39	20,36	20,80	20,48
18-09-2024	68.162	-1,29%	20,50	20,21	20,54	20,21
17-09-2024	114.148	0,27%	20,42	20,36	20,59	20,475
16-09-2024	147.737	1,29%	20,39	20,22	20,625	20,42
13-09-2024	284.631	1,13%	19,85	19,85	20,31	20,16
12-09-2024	269.916	-0,62%	20,59	19,795	20,59	19,935
11-09-2024	292.664	-1,28%	20,27	19,95	20,47	20,06
10-09-2024	421.203	-2,80%	20,93	20,21	21,115	20,32
09-09-2024	496.001	-2,04%	21,28	20,61	21,28	20,905
06-09-2024	987.744	-13,04%	22,76	21,065	22,76	21,34
05-09-2024	140.922	1,41%	24,43	24,39	24,75	24,54
04-09-2024	162.353	-3,37%	24,71	24,11	24,79	24,20
03-09-2024	148.246	-1,75%	25,36	24,75	25,87	25,045
02-09-2024	53.780	0,59%	25,41	25,19	25,49	25,49
30-08-2024	180.841	1,69%	24,88	24,73	25,36	25,34
29-08-2024	82.334	0,71%	24,84	24,67	25,00	24,92
28-08-2024	221.648	0,81%	24,71	24,68	24,85	24,79
27-08-2024	188.309	-1,05%	24,94	24,42	24,95	24,59
26-08-2024	69.684	-0,12%	24,92	24,60	24,96	24,85
23-08-2024	79.090	-0,42%	25,05	24,77	25,13	24,88
22-08-2024	80.141	1,69%	24,59	24,59	25,13	24,985
21-08-2024	266.783	-0,69%	24,80	24,42	24,84	24,57
20-08-2024	451.068	2,19%	24,40	24,39	25,08	24,74
19-08-2024	212.154	2,02%	23,78	23,57	24,39	24,21
16-08-2024	368.695	0,30%	23,72	23,62	23,965	23,73
15-08-2024	181.027	0,64%	23,655	23,345	23,77	23,66
14-08-2024	416.505	1,21%	23,46	23,35	23,52	23,51
13-08-2024	256.651	1,80%	22,75	22,53	23,40	23,23
12-08-2024	311.719	-1,55%	23,31	22,73	23,48	22,82
09-08-2024	258.779	0,39%	23,14	22,90	23,25	23,18
08-08-2024	332.749	-0,26%	22,99	22,99	23,40	23,09
07-08-2024	999.959	-2,65%	23,90	22,41	23,90	23,15
06-08-2024	148.904	1,23%	23,70	23,53	23,90	23,81
05-08-2024	201.586	-4,27%	24,38	23,46	24,41	23,52
02-08-2024	168.083	-1,29%	24,80	24,56	25,14	24,57
01-08-2024	129.994	-3,57%	25,64	24,86	25,64	24,89
31-07-2024	118.367	1,45%	25,76	25,42	26,13	25,81
30-07-2024	110.454	0,00%	25,63	25,39	25,80	25,44
29-07-2024	72.125	-1,19%	25,80	25,25	25,82	25,44
26-07-2024	127.672	1,60%	25,30	25,075	25,77	25,745
25-07-2024	151.370	-3,61%	26,14	25,28	26,14	25,34
24-07-2024	120.368	-2,21%	26,50	26,22	26,895	26,29
23-07-2024	128.684	0,79%	27,14	26,39	27,19	26,885
22-07-2024	143.693	3,15%	26,14	26,02	27,21	26,675
19-07-2024	168.428	-0,25%	25,93	25,82	26,13	25,86
18-07-2024	269.722	2,49%	25,38	25,10	26,08	25,925
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