Puig Brands, S.A. Class B PUIG
BME · İspanya · Dayanıksız Tüketim Malları
€17,80-0,29 (-%1,60)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €17,80 | -%1,60 | €18,13 | €18,13 | €17,57 | 666,23K |
| 2026-09-30 | €18,09 | +%2,15 | €17,69 | €18,27 | €17,69 | 727,02K |
| 2026-09-29 | €17,71 | -%0,78 | €17,85 | €17,95 | €17,62 | 426,31K |
| 2026-09-28 | €17,85 | +%0,06 | €17,92 | €18,14 | €17,82 | 464,40K |
| 2026-09-25 | €17,84 | +%0,62 | €17,75 | €17,98 | €17,68 | 491,82K |
| 2026-09-24 | €17,73 | +%1,37 | €17,41 | €17,93 | €17,36 | 532,94K |
| 2026-09-23 | €17,49 | -%0,40 | €17,60 | €17,63 | €17,39 | 299,44K |
| 2026-09-22 | €17,56 | +%3,84 | €17,02 | €17,77 | €17,00 | 950,75K |
| 2026-09-21 | €16,91 | +%0,30 | €16,98 | €17,12 | €16,88 | 461,27K |
| 2026-09-18 | €16,86 | %0,00 | €16,82 | €16,88 | €16,70 | 555,94K |
| 2026-09-17 | €16,86 | -%0,47 | €16,94 | €17,15 | €16,82 | 550,19K |
| 2026-09-16 | €16,94 | -%0,99 | €17,06 | €17,06 | €16,84 | 574,95K |
| 2026-09-15 | €17,11 | -%2,17 | €17,40 | €17,40 | €16,82 | 1,01M |
| 2026-09-14 | €17,49 | +%0,81 | €17,35 | €17,59 | €17,28 | 314,08K |
| 2026-09-11 | €17,35 | -%0,63 | €17,42 | €17,59 | €17,32 | 262,10K |
| 2026-09-10 | €17,46 | -%2,18 | €17,80 | €17,82 | €17,24 | 568,40K |
| 2026-09-09 | €17,85 | -%1,65 | €18,00 | €18,00 | €17,10 | 733,54K |
| 2026-09-08 | €18,15 | -%0,93 | €18,26 | €18,51 | €18,09 | 327,31K |
| 2026-09-07 | €18,32 | %0,00 | €18,30 | €18,32 | €18,09 | 333,51K |
| 2026-09-04 | €18,32 | -%0,38 | €18,42 | €18,42 | €18,22 | 384,22K |
| 2026-09-03 | €18,39 | +%0,22 | €18,28 | €18,39 | €18,07 | 396,58K |
| 2026-09-02 | €18,35 | -%0,16 | €18,34 | €18,42 | €18,18 | 534,26K |
| 2026-09-01 | €18,38 | -%0,33 | €18,35 | €18,66 | €18,18 | 876,88K |
| 2026-08-31 | €18,44 | +%0,22 | €18,40 | €18,58 | €18,40 | 549,99K |
| 2026-08-28 | €18,40 | +%1,77 | €18,13 | €18,60 | €18,13 | 1,04M |
| 2026-08-27 | €18,08 | -%0,60 | €18,21 | €18,21 | €17,85 | 386,09K |
| 2026-08-26 | €18,19 | +%1,73 | €17,90 | €18,23 | €17,86 | 751,55K |
| 2026-08-25 | €17,88 | +%2,94 | €17,37 | €17,89 | €17,30 | 1,07M |
| 2026-08-24 | €17,37 | +%0,99 | €17,24 | €17,50 | €17,22 | 625,50K |
| 2026-08-21 | €17,20 | +%0,47 | €17,11 | €17,25 | €17,09 | 377,03K |
| 2026-08-20 | €17,12 | +%0,18 | €17,04 | €17,23 | €17,04 | 336,63K |
| 2026-08-19 | €17,09 | +%1,67 | €16,81 | €17,16 | €16,74 | 406,90K |
| 2026-08-18 | €16,81 | -%0,41 | €16,78 | €16,96 | €16,78 | 318,99K |
| 2026-08-17 | €16,88 | -%1,06 | €16,95 | €16,98 | €16,77 | 338,60K |
| 2026-08-14 | €17,06 | -%0,70 | €17,24 | €17,26 | €16,94 | 346,72K |
| 2026-08-13 | €17,18 | +%0,59 | €17,06 | €17,34 | €17,05 | 530,66K |
| 2026-08-12 | €17,08 | %0,00 | €17,13 | €17,13 | €16,89 | 298,27K |
| 2026-08-11 | €17,08 | +%0,65 | €16,90 | €17,24 | €16,90 | 497,86K |
| 2026-08-10 | €16,97 | +%0,53 | €17,00 | €17,00 | €16,81 | 155,86K |
| 2026-08-07 | €16,88 | +%0,42 | €16,97 | €16,98 | €16,74 | 288,14K |
| 2026-08-06 | €16,81 | -%1,12 | €17,09 | €17,15 | €16,81 | 419,61K |
| 2026-08-05 | €17,00 | +%2,53 | €16,68 | €17,00 | €16,62 | 834,92K |
| 2026-08-04 | €16,58 | +%0,67 | €16,33 | €16,76 | €16,32 | 650,48K |
| 2026-08-03 | €16,47 | -%1,32 | €16,78 | €16,81 | €16,33 | 667,86K |
| 2026-07-31 | €16,69 | %0,00 | €16,90 | €17,15 | €16,55 | 1,35M |
| 2026-07-30 | €16,69 | +%1,95 | €16,27 | €16,69 | €16,27 | 591,47K |
| 2026-07-29 | €16,37 | -%0,73 | €16,59 | €16,60 | €16,37 | 398,86K |
| 2026-07-28 | €16,49 | +%0,24 | €16,54 | €16,63 | €16,45 | 253,94K |
| 2026-07-27 | €16,45 | -%0,24 | €16,59 | €16,69 | €16,45 | 383,66K |
| 2026-07-24 | €16,49 | +%0,30 | €16,30 | €16,51 | €16,30 | 265,92K |
| 2026-07-23 | €16,44 | -%2,14 | €16,74 | €16,74 | €16,25 | 806,70K |
| 2026-07-22 | €16,80 | -%0,24 | €16,90 | €17,07 | €16,67 | 316,06K |
| 2026-07-21 | €16,84 | %0,00 | €16,83 | €16,84 | €16,59 | 206,71K |
| 2026-07-20 | €16,84 | +%0,60 | €16,75 | €16,97 | €16,72 | 324,83K |
| 2026-07-17 | €16,74 | -%0,59 | €16,75 | €16,88 | €16,73 | 203,22K |
| 2026-07-16 | €16,84 | +%0,84 | €16,69 | €16,84 | €16,58 | 206,16K |
| 2026-07-15 | €16,70 | +%0,42 | €16,61 | €16,74 | €16,45 | 275,61K |
| 2026-07-14 | €16,63 | -%0,83 | €16,65 | €16,66 | €16,44 | 584,45K |
| 2026-07-13 | €16,77 | %0,00 | €16,75 | €16,87 | €16,71 | 191,28K |
| 2026-07-10 | €16,77 | -%0,53 | €16,90 | €16,91 | €16,69 | 205,36K |
| 2026-07-09 | €16,86 | +%0,18 | €16,66 | €16,91 | €16,66 | 187,46K |
| 2026-07-08 | €16,83 | -%1,81 | €17,00 | €17,00 | €16,67 | 509,39K |
| 2026-07-07 | €17,14 | +%1,96 | €16,84 | €17,20 | €16,84 | 785,73K |
| 2026-07-06 | €16,81 | -%0,77 | €16,93 | €17,03 | €16,63 | 431,61K |
| 2026-07-03 | €16,94 | +%1,19 | €16,84 | €16,98 | €16,70 | 892,52K |
| 2026-07-02 | €16,74 | +%1,64 | €16,51 | €16,92 | €16,47 | 876,32K |
| 2026-07-01 | €16,47 | +%2,11 | €16,07 | €16,60 | €16,07 | 813,34K |
| 2026-06-30 | €16,13 | -%0,55 | €16,31 | €16,31 | €16,01 | 381,86K |
| 2026-06-29 | €16,22 | +%1,76 | €16,20 | €16,40 | €16,13 | 614,93K |
| 2026-06-26 | €15,94 | +%0,44 | €15,87 | €15,95 | €15,72 | 283,65K |
| 2026-06-25 | €15,87 | -%1,31 | €16,06 | €16,12 | €15,87 | 380,94K |
| 2026-06-24 | €16,08 | +%1,52 | €15,87 | €16,15 | €15,85 | 618,24K |
| 2026-06-23 | €15,84 | -%0,50 | €15,80 | €15,99 | €15,75 | 319,33K |
| 2026-06-22 | €15,92 | -%1,67 | €16,08 | €16,18 | €15,78 | 940,50K |
| 2026-06-19 | €16,19 | +%0,68 | €16,14 | €16,19 | €15,96 | 604,85K |
| 2026-06-18 | €16,08 | -%0,19 | €16,00 | €16,20 | €15,80 | 568,28K |
| 2026-06-17 | €16,11 | -%0,31 | €16,07 | €16,38 | €16,07 | 431,38K |
| 2026-06-16 | €16,16 | -%0,74 | €16,32 | €16,34 | €16,06 | 488,23K |
| 2026-06-15 | €16,28 | -%1,69 | €16,50 | €16,50 | €16,27 | 539,82K |
| 2026-06-12 | €16,56 | -%0,06 | €16,79 | €16,88 | €16,56 | 969,86K |
| 2026-06-11 | €16,57 | -%0,18 | €16,61 | €16,77 | €16,49 | 1,02M |
| 2026-06-10 | €16,60 | +%0,91 | €16,58 | €16,64 | €16,45 | 469,56K |
| 2026-06-09 | €16,45 | +%1,04 | €16,32 | €16,84 | €16,30 | 1,15M |
| 2026-06-08 | €16,28 | +%1,56 | €16,10 | €16,28 | €15,90 | 522,86K |
| 2026-06-05 | €16,03 | +%0,82 | €15,96 | €16,23 | €15,96 | 392,47K |
| 2026-06-04 | €15,90 | +%0,57 | €15,80 | €16,12 | €15,80 | 482,09K |
| 2026-06-03 | €15,81 | -%0,75 | €15,90 | €16,02 | €15,65 | 407,86K |
| 2026-06-02 | €15,93 | +%0,44 | €15,94 | €16,06 | €15,82 | 289,47K |
| 2026-06-01 | €15,86 | -%1,67 | €16,10 | €16,21 | €15,84 | 663,79K |
| 2026-05-29 | €16,13 | +%1,19 | €15,95 | €16,26 | €15,92 | 1,23M |