Puig Brands SA B (PUIG)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 25/03/2026 |
1.123.909 |
-2,15%
|
17,655
|
16,86
|
17,77
|
17,29
|
| 24/03/2026 |
2.579.952 |
12,72%
|
17,00
|
15,57
|
18,16
|
17,67
|
| 23/03/2026 |
780.519 |
2,03%
|
14,78
|
14,775
|
15,67
|
15,57
|
| 20/03/2026 |
797.074 |
-0,66%
|
15,305
|
15,03
|
15,47
|
15,26
|
| 19/03/2026 |
884.422 |
-2,32%
|
15,42
|
15,07
|
15,49
|
15,13
|
| 18/03/2026 |
420.550 |
-0,29%
|
15,84
|
15,41
|
15,85
|
15,49
|
| 17/03/2026 |
467.127 |
2,68%
|
15,37
|
15,13
|
15,71
|
15,535
|
| 16/03/2026 |
510.342 |
2,96%
|
14,72
|
14,59
|
15,33
|
15,13
|
| 13/03/2026 |
253.833 |
-1,11%
|
14,66
|
14,35
|
14,86
|
14,695
|
| 12/03/2026 |
223.458 |
-1,07%
|
14,90
|
14,85
|
15,09
|
14,86
|
| 11/03/2026 |
261.704 |
-1,18%
|
15,00
|
14,98
|
15,23
|
15,02
|
| 10/03/2026 |
317.344 |
1,88%
|
15,20
|
14,92
|
15,35
|
15,20
|
| 09/03/2026 |
503.854 |
-1,13%
|
14,71
|
14,47
|
15,09
|
14,92
|
| 06/03/2026 |
208.982 |
-1,18%
|
15,375
|
15,06
|
15,44
|
15,09
|
| 05/03/2026 |
333.331 |
-0,46%
|
15,20
|
15,165
|
15,59
|
15,27
|
| 04/03/2026 |
650.656 |
3,37%
|
14,80
|
14,69
|
15,42
|
15,34
|
| 03/03/2026 |
665.667 |
-5,18%
|
15,45
|
14,68
|
15,65
|
14,84
|
| 02/03/2026 |
479.963 |
-4,40%
|
15,82
|
15,59
|
16,37
|
15,65
|
| 27/02/2026 |
212.202 |
-0,79%
|
16,45
|
16,25
|
16,50
|
16,37
|
| 26/02/2026 |
339.501 |
1,66%
|
16,23
|
16,18
|
16,535
|
16,50
|
| 25/02/2026 |
303.973 |
-1,10%
|
16,38
|
16,18
|
16,41
|
16,23
|
| 24/02/2026 |
430.889 |
-0,18%
|
16,41
|
16,24
|
16,54
|
16,41
|
| 23/02/2026 |
379.786 |
1,54%
|
16,19
|
16,14
|
16,49
|
16,44
|
| 20/02/2026 |
370.344 |
-0,98%
|
16,42
|
16,105
|
16,42
|
16,19
|
| 19/02/2026 |
441.591 |
-0,91%
|
16,64
|
16,095
|
16,64
|
16,35
|
| 18/02/2026 |
1.205.225 |
1,41%
|
17,15
|
16,07
|
17,23
|
16,50
|
| 17/02/2026 |
226.600 |
-1,03%
|
16,29
|
16,14
|
16,48
|
16,27
|
| 16/02/2026 |
226.874 |
-0,84%
|
16,51
|
16,415
|
16,59
|
16,44
|
| 13/02/2026 |
537.144 |
1,10%
|
16,29
|
16,16
|
16,60
|
16,58
|
| 12/02/2026 |
520.391 |
-1,26%
|
16,71
|
16,31
|
16,72
|
16,40
|
| 11/02/2026 |
345.879 |
-0,39%
|
16,77
|
16,56
|
16,78
|
16,61
|
| 10/02/2026 |
208.278 |
1,49%
|
16,48
|
16,43
|
16,68
|
16,675
|
| 09/02/2026 |
238.485 |
-1,03%
|
16,61
|
16,37
|
16,62
|
16,43
|
| 06/02/2026 |
415.374 |
-2,88%
|
16,80
|
15,82
|
17,04
|
16,55
|
| 05/02/2026 |
406.713 |
-1,67%
|
17,34
|
16,87
|
17,42
|
17,04
|
| 04/02/2026 |
527.557 |
3,16%
|
16,79
|
16,73
|
17,41
|
17,33
|
| 03/02/2026 |
353.017 |
-0,47%
|
17,00
|
16,655
|
17,00
|
16,78
|
| 02/02/2026 |
295.565 |
0,30%
|
16,74
|
16,72
|
16,97
|
16,86
|
| 30/01/2026 |
207.822 |
0,36%
|
16,73
|
16,67
|
16,89
|
16,81
|
| 29/01/2026 |
266.357 |
0,27%
|
16,74
|
16,645
|
16,88
|
16,75
|
| 28/01/2026 |
400.385 |
-0,63%
|
16,64
|
16,38
|
16,75
|
16,645
|
| 27/01/2026 |
349.409 |
-0,83%
|
16,79
|
16,66
|
16,955
|
16,75
|
| 26/01/2026 |
435.403 |
0,72%
|
16,96
|
16,73
|
17,13
|
16,85
|
| 23/01/2026 |
550.219 |
-0,30%
|
16,75
|
16,615
|
16,86
|
16,73
|
| 22/01/2026 |
672.560 |
4,29%
|
16,30
|
16,10
|
16,825
|
16,78
|
| 21/01/2026 |
435.092 |
3,01%
|
15,81
|
15,63
|
16,26
|
16,10
|
| 20/01/2026 |
256.303 |
0,64%
|
15,58
|
15,32
|
15,65
|
15,63
|
| 19/01/2026 |
371.268 |
-3,72%
|
16,05
|
15,49
|
16,15
|
15,53
|
| 16/01/2026 |
267.585 |
0,81%
|
15,92
|
15,90
|
16,22
|
16,13
|
| 15/01/2026 |
297.699 |
-0,93%
|
16,19
|
15,78
|
16,21
|
16,00
|
| 14/01/2026 |
167.083 |
0,50%
|
16,09
|
16,04
|
16,225
|
16,15
|
| 13/01/2026 |
151.898 |
-0,09%
|
16,04
|
15,96
|
16,20
|
16,07
|
| 12/01/2026 |
139.802 |
0,66%
|
16,09
|
15,97
|
16,16
|
16,085
|
| 09/01/2026 |
399.327 |
2,63%
|
15,74
|
15,57
|
16,08
|
15,98
|
| 08/01/2026 |
570.329 |
5,42%
|
15,12
|
14,77
|
15,61
|
15,57
|
| 07/01/2026 |
379.840 |
-2,96%
|
15,25
|
14,55
|
15,255
|
14,77
|
| 06/01/2026 |
263.109 |
0,20%
|
15,22
|
14,915
|
15,26
|
15,22
|
| 05/01/2026 |
304.560 |
2,29%
|
14,95
|
14,85
|
15,21
|
15,19
|
| 02/01/2026 |
201.850 |
-0,13%
|
14,87
|
14,72
|
14,99
|
14,85
|
| 31/12/2025 |
90.837 |
-0,07%
|
14,80
|
14,80
|
14,92
|
14,87
|
| 30/12/2025 |
162.746 |
0,41%
|
14,80
|
14,725
|
14,92
|
14,88
|
| 29/12/2025 |
157.316 |
-0,14%
|
14,83
|
14,78
|
14,92
|
14,82
|
| 24/12/2025 |
16.523 |
0,30%
|
14,81
|
14,78
|
14,84
|
14,84
|
| 23/12/2025 |
52.771 |
-1,56%
|
15,01
|
14,79
|
15,04
|
14,795
|
| 22/12/2025 |
166.519 |
0,20%
|
14,98
|
14,85
|
15,08
|
15,03
|
| 19/12/2025 |
153.826 |
-0,27%
|
14,96
|
14,80
|
15,04
|
15,00
|
| 18/12/2025 |
344.651 |
0,07%
|
15,05
|
14,79
|
15,07
|
15,04
|
| 17/12/2025 |
281.321 |
0,00%
|
14,99
|
14,88
|
15,245
|
15,03
|
| 16/12/2025 |
305.589 |
-0,40%
|
15,07
|
14,74
|
15,09
|
15,03
|
| 15/12/2025 |
149.974 |
-0,07%
|
15,12
|
15,035
|
15,20
|
15,09
|
| 12/12/2025 |
277.891 |
0,13%
|
15,03
|
15,03
|
15,25
|
15,10
|
| 11/12/2025 |
552.794 |
1,55%
|
14,89
|
14,82
|
15,15
|
15,08
|
| 10/12/2025 |
149.879 |
0,88%
|
14,63
|
14,56
|
14,85
|
14,82
|
| 09/12/2025 |
214.343 |
-0,68%
|
14,79
|
14,67
|
14,82
|
14,72
|
| 08/12/2025 |
92.947 |
-2,08%
|
15,11
|
14,785
|
15,135
|
14,82
|
| 05/12/2025 |
210.982 |
1,24%
|
15,00
|
14,95
|
15,16
|
15,135
|
| 04/12/2025 |
372.409 |
1,84%
|
14,79
|
14,68
|
15,15
|
14,95
|
| 03/12/2025 |
218.213 |
1,17%
|
14,56
|
14,50
|
14,78
|
14,68
|
| 02/12/2025 |
109.161 |
-1,16%
|
14,70
|
14,45
|
14,71
|
14,51
|
| 01/12/2025 |
130.409 |
0,82%
|
14,50
|
14,48
|
14,71
|
14,68
|
| 28/11/2025 |
111.071 |
0,07%
|
14,59
|
14,475
|
14,59
|
14,56
|
| 27/11/2025 |
137.026 |
0,41%
|
14,50
|
14,47
|
14,64
|
14,55
|
| 26/11/2025 |
132.676 |
1,61%
|
14,38
|
14,19
|
14,52
|
14,49
|
| 25/11/2025 |
121.796 |
0,14%
|
14,24
|
14,07
|
14,29
|
14,26
|
| 24/11/2025 |
98.501 |
0,42%
|
14,29
|
14,18
|
14,44
|
14,24
|
| 21/11/2025 |
211.901 |
2,46%
|
13,80
|
13,775
|
14,22
|
14,18
|
| 20/11/2025 |
227.211 |
-1,74%
|
14,09
|
13,84
|
14,15
|
13,84
|
| 19/11/2025 |
363.843 |
-1,20%
|
14,26
|
13,91
|
14,27
|
14,085
|
| 18/11/2025 |
143.899 |
-1,32%
|
14,25
|
14,16
|
14,41
|
14,22
|
| 17/11/2025 |
141.816 |
-2,37%
|
14,76
|
14,39
|
14,76
|
14,41
|
| 14/11/2025 |
211.979 |
-0,74%
|
14,79
|
14,62
|
14,89
|
14,76
|
| 13/11/2025 |
165.177 |
-1,91%
|
15,19
|
14,84
|
15,24
|
14,87
|
| 12/11/2025 |
320.489 |
2,16%
|
14,91
|
14,84
|
15,20
|
15,16
|
| 11/11/2025 |
257.471 |
4,21%
|
14,315
|
14,24
|
14,875
|
14,84
|
| 10/11/2025 |
226.232 |
0,42%
|
14,33
|
14,18
|
14,43
|
14,24
|
| 07/11/2025 |
303.187 |
-2,21%
|
14,52
|
14,09
|
14,52
|
14,18
|
| 06/11/2025 |
196.754 |
-1,96%
|
14,73
|
14,47
|
14,82
|
14,50
|
| 05/11/2025 |
267.205 |
0,07%
|
14,72
|
14,65
|
14,85
|
14,79
|
| 04/11/2025 |
227.380 |
-0,34%
|
14,64
|
14,60
|
14,85
|
14,78
|
| 03/11/2025 |
414.698 |
-0,27%
|
14,91
|
14,78
|
15,15
|
14,83
|
