Puig Brands SA B (PUIG)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 03/07/2026 |
240.638 |
0,50%
|
16,865
|
16,71
|
16,98
|
16,94
|
| 02/07/2026 |
262.519 |
1,00%
|
16,51
|
16,505
|
16,915
|
16,855
|
| 01/07/2026 |
172.809 |
2,89%
|
16,09
|
16,07
|
16,60
|
16,575
|
| 30/06/2026 |
167.518 |
-1,01%
|
16,33
|
16,01
|
16,33
|
16,11
|
| 29/06/2026 |
235.694 |
2,07%
|
16,19
|
15,945
|
16,395
|
16,275
|
| 26/06/2026 |
107.022 |
0,09%
|
15,88
|
15,71
|
15,95
|
15,945
|
| 25/06/2026 |
150.726 |
-1,30%
|
16,12
|
15,92
|
16,14
|
15,93
|
| 24/06/2026 |
132.480 |
1,38%
|
15,87
|
15,83
|
16,155
|
16,14
|
| 23/06/2026 |
171.210 |
0,19%
|
15,81
|
15,76
|
16,00
|
15,92
|
| 19/06/2026 |
271.420 |
1,06%
|
16,12
|
15,89
|
16,19
|
15,89
|
| 18/06/2026 |
200.172 |
-0,93%
|
16,00
|
15,79
|
16,17
|
16,02
|
| 17/06/2026 |
162.856 |
0,09%
|
16,09
|
16,07
|
16,37
|
16,17
|
| 16/06/2026 |
156.439 |
-1,14%
|
16,34
|
16,06
|
16,34
|
16,095
|
| 15/06/2026 |
235.469 |
-2,28%
|
16,44
|
16,265
|
16,66
|
16,28
|
| 12/06/2026 |
483.477 |
0,97%
|
16,71
|
16,50
|
16,87
|
16,66
|
| 11/06/2026 |
233.653 |
-0,57%
|
16,57
|
16,49
|
16,77
|
16,50
|
| 10/06/2026 |
266.383 |
0,06%
|
16,58
|
16,44
|
16,64
|
16,595
|
| 09/06/2026 |
540.203 |
2,12%
|
16,32
|
16,24
|
16,83
|
16,585
|
| 08/06/2026 |
362.930 |
1,31%
|
16,10
|
15,90
|
16,26
|
16,24
|
| 05/06/2026 |
287.332 |
0,91%
|
16,00
|
15,885
|
16,215
|
16,03
|
| 04/06/2026 |
248.110 |
0,83%
|
15,84
|
15,755
|
16,12
|
15,885
|
| 03/06/2026 |
190.156 |
-1,44%
|
15,90
|
15,645
|
16,01
|
15,755
|
| 02/06/2026 |
203.118 |
0,79%
|
15,91
|
15,815
|
16,06
|
15,985
|
| 01/06/2026 |
207.525 |
-1,74%
|
16,09
|
15,835
|
16,20
|
15,86
|
| 29/05/2026 |
341.847 |
0,88%
|
15,97
|
15,92
|
16,27
|
16,14
|
| 28/05/2026 |
287.453 |
0,50%
|
15,81
|
15,75
|
16,07
|
16,00
|
| 27/05/2026 |
994.369 |
4,33%
|
15,51
|
15,26
|
16,285
|
15,92
|
| 26/05/2026 |
352.556 |
0,20%
|
15,23
|
15,13
|
15,33
|
15,26
|
| 25/05/2026 |
406.107 |
-0,39%
|
15,425
|
15,11
|
15,45
|
15,23
|
| 22/05/2026 |
2.258.546 |
-13,22%
|
15,79
|
14,99
|
17,62
|
15,29
|
| 21/05/2026 |
140.462 |
-0,28%
|
17,665
|
17,41
|
17,67
|
17,62
|
| 20/05/2026 |
174.193 |
0,28%
|
17,44
|
17,30
|
17,71
|
17,67
|
| 19/05/2026 |
335.307 |
-1,12%
|
17,895
|
17,45
|
18,06
|
17,62
|
| 18/05/2026 |
277.286 |
3,24%
|
17,30
|
17,20
|
18,07
|
17,82
|
| 15/05/2026 |
429.404 |
0,47%
|
17,10
|
16,91
|
17,41
|
17,26
|
| 14/05/2026 |
206.029 |
-1,55%
|
17,54
|
17,09
|
17,54
|
17,18
|
| 13/05/2026 |
188.876 |
0,46%
|
17,45
|
17,37
|
17,55
|
17,45
|
| 12/05/2026 |
248.115 |
-1,92%
|
17,60
|
17,33
|
17,71
|
17,37
|
| 11/05/2026 |
386.053 |
1,96%
|
17,385
|
17,37
|
17,82
|
17,71
|
| 08/05/2026 |
127.887 |
-0,91%
|
17,485
|
17,31
|
17,54
|
17,37
|
| 07/05/2026 |
207.443 |
-0,11%
|
17,68
|
17,50
|
17,76
|
17,53
|
| 06/05/2026 |
242.003 |
0,52%
|
17,31
|
17,31
|
17,63
|
17,55
|
| 05/05/2026 |
130.187 |
0,81%
|
17,43
|
17,32
|
17,53
|
17,46
|
| 04/05/2026 |
200.080 |
-2,37%
|
17,87
|
17,20
|
17,87
|
17,32
|
| 30/04/2026 |
348.521 |
-0,51%
|
17,63
|
17,59
|
17,82
|
17,74
|
| 29/04/2026 |
618.812 |
-2,73%
|
18,18
|
17,38
|
18,33
|
17,83
|
| 28/04/2026 |
237.632 |
-0,44%
|
18,36
|
18,285
|
18,62
|
18,33
|
| 27/04/2026 |
167.291 |
0,55%
|
18,385
|
18,355
|
18,56
|
18,41
|
| 24/04/2026 |
186.779 |
-0,16%
|
18,28
|
18,25
|
18,64
|
18,34
|
| 23/04/2026 |
204.754 |
0,22%
|
18,38
|
18,29
|
18,53
|
18,37
|
| 22/04/2026 |
301.324 |
-2,14%
|
18,51
|
18,27
|
18,73
|
18,33
|
| 21/04/2026 |
542.776 |
6,09%
|
17,85
|
17,655
|
18,885
|
18,73
|
| 20/04/2026 |
250.539 |
0,54%
|
17,40
|
17,36
|
17,68
|
17,655
|
| 17/04/2026 |
190.841 |
2,66%
|
17,14
|
17,105
|
17,59
|
17,56
|
| 16/04/2026 |
234.558 |
-0,98%
|
17,37
|
17,03
|
17,44
|
17,105
|
| 15/04/2026 |
295.283 |
-0,46%
|
17,35
|
17,17
|
17,35
|
17,27
|
| 14/04/2026 |
508.442 |
0,38%
|
17,30
|
17,06
|
17,35
|
17,35
|
| 13/04/2026 |
291.949 |
-2,28%
|
17,28
|
17,02
|
17,58
|
17,285
|
| 10/04/2026 |
799.009 |
0,57%
|
17,425
|
17,25
|
17,61
|
17,58
|
| 09/04/2026 |
319.472 |
-1,47%
|
17,40
|
17,12
|
17,74
|
17,48
|
| 08/04/2026 |
729.891 |
3,38%
|
17,79
|
17,16
|
17,99
|
17,74
|
| 07/04/2026 |
551.004 |
-1,04%
|
17,68
|
17,11
|
17,77
|
17,16
|
| 02/04/2026 |
382.370 |
0,00%
|
17,15
|
17,08
|
17,485
|
17,34
|
| 01/04/2026 |
289.294 |
2,42%
|
17,15
|
16,92
|
17,38
|
17,34
|
| 31/03/2026 |
631.606 |
-0,35%
|
16,94
|
16,69
|
17,06
|
16,92
|
| 30/03/2026 |
719.436 |
-1,22%
|
17,13
|
16,89
|
17,26
|
16,98
|
| 27/03/2026 |
528.935 |
-1,77%
|
17,50
|
17,03
|
17,56
|
17,19
|
| 26/03/2026 |
525.115 |
1,22%
|
17,60
|
17,19
|
17,775
|
17,50
|
| 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
|
