Puig Brands SA B (PUIG)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/10/2026 |
312 343 |
-1,23%
|
19,16
|
18,69
|
19,48
|
19,29
|
| 21/10/2026 |
154 038 |
0,62%
|
19,35
|
19,32
|
19,56
|
19,53
|
| 20/10/2026 |
154 507 |
0,73%
|
19,37
|
19,27
|
19,47
|
19,41
|
| 19/10/2026 |
229 936 |
-1,68%
|
19,38
|
19,21
|
19,60
|
19,27
|
| 16/10/2026 |
177 960 |
1,24%
|
19,38
|
19,33
|
19,635
|
19,60
|
| 15/10/2026 |
323 279 |
0,57%
|
19,19
|
19,00
|
19,38
|
19,36
|
| 14/10/2026 |
534 488 |
3,94%
|
18,68
|
18,52
|
19,30
|
19,25
|
| 13/10/2026 |
373 567 |
1,51%
|
18,35
|
18,245
|
18,75
|
18,52
|
| 12/10/2026 |
147 568 |
0,44%
|
18,28
|
18,12
|
18,32
|
18,245
|
| 09/10/2026 |
155 081 |
0,97%
|
18,01
|
17,99
|
18,325
|
18,165
|
| 08/10/2026 |
164 943 |
-0,88%
|
18,02
|
17,88
|
18,20
|
17,99
|
| 07/10/2026 |
158 269 |
0,00%
|
18,08
|
18,07
|
18,33
|
18,20
|
| 06/10/2026 |
275 373 |
2,13%
|
17,83
|
17,82
|
18,39
|
18,20
|
| 05/10/2026 |
167 018 |
0,96%
|
17,75
|
17,57
|
17,915
|
17,82
|
| 02/10/2026 |
337 702 |
-0,68%
|
17,77
|
17,62
|
17,995
|
17,65
|
| 01/10/2026 |
214 040 |
-1,82%
|
18,00
|
17,59
|
18,13
|
17,77
|
| 30/09/2026 |
479 364 |
2,72%
|
17,72
|
17,65
|
18,27
|
18,13
|
| 29/09/2026 |
191 250 |
-1,45%
|
17,85
|
17,62
|
17,97
|
17,65
|
| 28/09/2026 |
192 489 |
1,04%
|
17,93
|
17,785
|
18,14
|
17,97
|
| 25/09/2026 |
182 496 |
-0,06%
|
17,80
|
17,68
|
17,98
|
17,785
|
| 24/09/2026 |
153 650 |
1,86%
|
17,41
|
17,41
|
17,93
|
17,795
|
| 23/09/2026 |
283 818 |
-0,54%
|
17,62
|
17,40
|
17,62
|
17,47
|
| 22/09/2026 |
393 037 |
3,45%
|
17,02
|
16,98
|
17,77
|
17,565
|
| 21/09/2026 |
95 209 |
0,77%
|
16,95
|
16,85
|
17,12
|
16,98
|
| 18/09/2026 |
177 301 |
0,00%
|
16,81
|
16,69
|
16,88
|
16,85
|
| 17/09/2026 |
140 394 |
-0,36%
|
16,99
|
16,83
|
17,16
|
16,85
|
| 16/09/2026 |
194 137 |
-0,41%
|
17,02
|
16,83
|
17,04
|
16,92
|
| 15/09/2026 |
448 191 |
-2,17%
|
17,31
|
16,82
|
17,49
|
17,01
|
| 14/09/2026 |
100 870 |
0,63%
|
17,34
|
17,28
|
17,60
|
17,49
|
| 11/09/2026 |
95 677 |
-0,17%
|
17,38
|
17,31
|
17,585
|
17,38
|
| 10/09/2026 |
132 906 |
-1,80%
|
17,80
|
17,23
|
17,83
|
17,41
|
| 09/09/2026 |
160 501 |
-1,71%
|
17,48
|
17,475
|
18,09
|
17,78
|
| 08/09/2026 |
137 869 |
-0,60%
|
18,24
|
18,09
|
18,51
|
18,09
|
| 07/09/2026 |
50 147 |
-0,98%
|
18,185
|
18,12
|
18,38
|
18,20
|
| 04/09/2026 |
169 932 |
0,11%
|
18,39
|
18,23
|
18,42
|
18,38
|
| 03/09/2026 |
211 341 |
-0,03%
|
18,28
|
18,08
|
18,365
|
18,36
|
| 02/09/2026 |
214 725 |
0,69%
|
18,325
|
18,20
|
18,43
|
18,365
|
| 01/09/2026 |
253 526 |
-1,25%
|
18,27
|
18,185
|
18,66
|
18,24
|
| 31/08/2026 |
227 534 |
-0,38%
|
18,41
|
18,41
|
18,58
|
18,47
|
| 28/08/2026 |
353 015 |
2,24%
|
18,18
|
18,105
|
18,59
|
18,51
|
| 27/08/2026 |
136 038 |
-0,58%
|
18,21
|
17,93
|
18,21
|
18,105
|
| 26/08/2026 |
277 683 |
1,87%
|
17,90
|
17,875
|
18,23
|
18,21
|
| 25/08/2026 |
274 499 |
2,44%
|
17,37
|
17,32
|
17,89
|
17,875
|
| 24/08/2026 |
137 877 |
1,57%
|
17,27
|
17,18
|
17,50
|
17,45
|
| 21/08/2026 |
69 452 |
0,06%
|
17,11
|
17,08
|
17,25
|
17,18
|
| 20/08/2026 |
111 960 |
0,29%
|
17,10
|
17,08
|
17,235
|
17,17
|
| 19/08/2026 |
156 082 |
1,24%
|
16,84
|
16,75
|
17,16
|
17,12
|
| 18/08/2026 |
111 044 |
0,30%
|
16,85
|
16,815
|
16,96
|
16,91
|
| 17/08/2026 |
93 541 |
-0,53%
|
16,91
|
16,76
|
16,99
|
16,86
|
| 14/08/2026 |
53 127 |
-0,93%
|
17,275
|
16,94
|
17,275
|
16,95
|
| 13/08/2026 |
133 689 |
1,24%
|
17,035
|
16,97
|
17,345
|
17,22
|
| 12/08/2026 |
65 131 |
-0,93%
|
17,105
|
16,895
|
17,13
|
16,97
|
| 11/08/2026 |
105 829 |
1,36%
|
16,94
|
16,90
|
17,24
|
17,13
|
| 10/08/2026 |
73 440 |
-0,35%
|
16,955
|
16,81
|
16,98
|
16,90
|
| 07/08/2026 |
70 699 |
0,41%
|
16,89
|
16,745
|
16,98
|
16,96
|
| 06/08/2026 |
98 294 |
-0,53%
|
17,09
|
16,83
|
17,13
|
16,89
|
| 05/08/2026 |
131 137 |
1,58%
|
16,68
|
16,62
|
17,00
|
16,98
|
| 04/08/2026 |
184 670 |
2,23%
|
16,34
|
16,32
|
16,76
|
16,735
|
| 03/08/2026 |
196 213 |
-1,80%
|
16,79
|
16,33
|
16,84
|
16,37
|
| 31/07/2026 |
414 919 |
0,36%
|
16,94
|
16,55
|
17,09
|
16,67
|
| 30/07/2026 |
370 683 |
1,16%
|
16,38
|
16,355
|
16,68
|
16,61
|
| 29/07/2026 |
172 073 |
-0,36%
|
16,60
|
16,37
|
16,60
|
16,42
|
| 28/07/2026 |
176 388 |
-0,15%
|
16,54
|
16,45
|
16,605
|
16,48
|
| 27/07/2026 |
333 623 |
-0,24%
|
16,545
|
16,45
|
16,69
|
16,505
|
| 24/07/2026 |
80 958 |
1,10%
|
16,39
|
16,31
|
16,505
|
16,49
|
| 23/07/2026 |
267 635 |
-3,55%
|
16,70
|
16,25
|
16,91
|
16,31
|
| 22/07/2026 |
60 264 |
0,90%
|
16,82
|
16,67
|
17,075
|
16,91
|
| 21/07/2026 |
79 880 |
-0,86%
|
16,83
|
16,60
|
16,905
|
16,76
|
| 20/07/2026 |
125 775 |
0,63%
|
16,78
|
16,74
|
16,98
|
16,905
|
| 17/07/2026 |
66 021 |
0,00%
|
16,87
|
16,735
|
16,875
|
16,80
|
| 16/07/2026 |
86 953 |
0,45%
|
16,70
|
16,59
|
16,80
|
16,80
|
| 15/07/2026 |
65 352 |
1,00%
|
16,52
|
16,49
|
16,75
|
16,725
|
| 14/07/2026 |
72 622 |
-1,16%
|
16,64
|
16,44
|
16,755
|
16,56
|
| 13/07/2026 |
100 095 |
0,12%
|
16,74
|
16,715
|
16,88
|
16,755
|
| 10/07/2026 |
82 192 |
-0,39%
|
16,87
|
16,67
|
16,92
|
16,735
|
| 09/07/2026 |
66 420 |
0,90%
|
16,745
|
16,71
|
16,92
|
16,80
|
| 08/07/2026 |
191 520 |
-2,62%
|
16,99
|
16,66
|
17,16
|
16,71
|
| 07/07/2026 |
220 460 |
2,70%
|
16,84
|
16,69
|
17,195
|
17,16
|
| 06/07/2026 |
163 204 |
-1,24%
|
16,94
|
16,63
|
17,03
|
16,69
|
| 03/07/2026 |
240 638 |
0,50%
|
16,865
|
16,71
|
16,98
|
16,90
|
| 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
|
