Puig Brands SA B (PUIG)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 17/09/2025 |
544.429 |
-1,33%
|
14,67
|
14,31
|
14,68
|
14,435
|
| 16/09/2025 |
229.836 |
-1,88%
|
14,88
|
14,63
|
14,99
|
14,63
|
| 15/09/2025 |
337.758 |
1,84%
|
14,68
|
14,64
|
14,945
|
14,91
|
| 12/09/2025 |
323.133 |
0,38%
|
14,60
|
14,50
|
14,75
|
14,64
|
| 11/09/2025 |
667.162 |
-2,25%
|
14,84
|
14,535
|
15,04
|
14,585
|
| 10/09/2025 |
2.341.811 |
-6,52%
|
15,10
|
14,39
|
15,96
|
14,92
|
| 09/09/2025 |
229.830 |
-0,50%
|
16,08
|
15,83
|
16,16
|
15,96
|
| 08/09/2025 |
251.280 |
0,06%
|
16,04
|
15,98
|
16,17
|
16,04
|
| 05/09/2025 |
254.829 |
-0,80%
|
16,27
|
15,96
|
16,30
|
16,03
|
| 04/09/2025 |
242.020 |
0,75%
|
16,06
|
16,04
|
16,39
|
16,16
|
| 03/09/2025 |
469.456 |
2,56%
|
15,67
|
15,62
|
16,15
|
16,04
|
| 02/09/2025 |
268.575 |
-2,37%
|
16,00
|
15,62
|
16,10
|
15,64
|
| 01/09/2025 |
157.541 |
-0,74%
|
16,13
|
16,015
|
16,26
|
16,02
|
| 29/08/2025 |
134.362 |
-1,35%
|
16,36
|
16,13
|
16,44
|
16,14
|
| 28/08/2025 |
238.103 |
1,30%
|
16,18
|
16,15
|
16,57
|
16,36
|
| 27/08/2025 |
158.660 |
1,57%
|
15,92
|
15,89
|
16,175
|
16,15
|
| 26/08/2025 |
151.046 |
-1,37%
|
16,025
|
15,89
|
16,12
|
15,90
|
| 25/08/2025 |
88.160 |
-0,06%
|
16,19
|
16,07
|
16,22
|
16,12
|
| 22/08/2025 |
121.701 |
1,32%
|
15,93
|
15,92
|
16,15
|
16,13
|
| 21/08/2025 |
179.699 |
-1,91%
|
16,22
|
15,76
|
16,23
|
15,92
|
| 20/08/2025 |
311.464 |
0,06%
|
16,20
|
16,10
|
16,27
|
16,23
|
| 19/08/2025 |
541.814 |
1,50%
|
16,02
|
15,97
|
16,31
|
16,21
|
| 18/08/2025 |
92.379 |
-0,25%
|
16,05
|
15,85
|
16,06
|
15,97
|
| 15/08/2025 |
134.428 |
0,25%
|
16,12
|
15,97
|
16,225
|
16,01
|
| 14/08/2025 |
186.457 |
-1,24%
|
16,125
|
15,915
|
16,23
|
15,97
|
| 13/08/2025 |
418.270 |
2,28%
|
15,84
|
15,81
|
16,26
|
16,17
|
| 12/08/2025 |
161.744 |
-0,88%
|
15,985
|
15,73
|
16,03
|
15,81
|
| 11/08/2025 |
124.626 |
-1,48%
|
16,32
|
15,93
|
16,32
|
15,95
|
| 08/08/2025 |
98.695 |
0,75%
|
16,07
|
16,07
|
16,305
|
16,19
|
| 07/08/2025 |
258.155 |
1,65%
|
15,82
|
15,77
|
16,175
|
16,07
|
| 06/08/2025 |
247.314 |
-0,50%
|
15,90
|
15,675
|
15,90
|
15,81
|
| 05/08/2025 |
148.737 |
-0,31%
|
16,00
|
15,81
|
16,02
|
15,90
|
| 04/08/2025 |
227.654 |
-0,62%
|
16,15
|
15,88
|
16,15
|
15,95
|
| 01/08/2025 |
141.056 |
-2,13%
|
16,26
|
15,98
|
16,40
|
16,05
|
| 31/07/2025 |
170.994 |
-1,83%
|
16,71
|
16,355
|
16,84
|
16,40
|
| 30/07/2025 |
205.771 |
-0,86%
|
16,93
|
16,67
|
17,04
|
16,705
|
| 29/07/2025 |
328.167 |
3,12%
|
16,33
|
16,31
|
16,93
|
16,85
|
| 28/07/2025 |
200.615 |
0,31%
|
16,51
|
16,22
|
16,64
|
16,34
|
| 25/07/2025 |
180.725 |
-0,31%
|
16,16
|
16,08
|
16,34
|
16,29
|
| 24/07/2025 |
304.232 |
0,86%
|
16,35
|
16,09
|
16,53
|
16,34
|
| 23/07/2025 |
242.381 |
1,63%
|
16,11
|
15,94
|
16,32
|
16,20
|
| 22/07/2025 |
288.887 |
-2,09%
|
16,305
|
15,85
|
16,345
|
15,94
|
| 21/07/2025 |
150.115 |
1,06%
|
16,25
|
16,02
|
16,36
|
16,28
|
| 18/07/2025 |
389.478 |
0,12%
|
16,21
|
16,09
|
16,40
|
16,11
|
| 17/07/2025 |
1.166.526 |
0,31%
|
16,35
|
16,01
|
16,60
|
16,09
|
| 16/07/2025 |
177.472 |
-0,31%
|
16,08
|
16,00
|
16,32
|
16,04
|
| 15/07/2025 |
384.690 |
-0,92%
|
16,24
|
15,935
|
16,35
|
16,09
|
| 14/07/2025 |
218.648 |
-2,17%
|
16,47
|
16,23
|
16,60
|
16,24
|
| 11/07/2025 |
227.005 |
-2,07%
|
16,855
|
16,58
|
16,95
|
16,60
|
| 10/07/2025 |
355.339 |
2,79%
|
16,57
|
16,49
|
17,02
|
16,95
|
| 09/07/2025 |
271.754 |
-0,96%
|
16,50
|
16,24
|
16,65
|
16,49
|
| 08/07/2025 |
225.828 |
-0,36%
|
16,70
|
16,47
|
16,73
|
16,65
|
| 07/07/2025 |
204.117 |
-2,79%
|
17,19
|
16,69
|
17,20
|
16,71
|
| 04/07/2025 |
373.238 |
0,59%
|
17,09
|
16,96
|
17,33
|
17,19
|
| 03/07/2025 |
235.173 |
-0,09%
|
17,24
|
17,08
|
17,255
|
17,09
|
| 02/07/2025 |
279.829 |
-0,15%
|
17,13
|
16,99
|
17,25
|
17,105
|
| 01/07/2025 |
543.793 |
2,15%
|
16,78
|
16,67
|
17,18
|
17,13
|
| 30/06/2025 |
171.458 |
0,60%
|
16,81
|
16,67
|
16,93
|
16,77
|
| 27/06/2025 |
205.650 |
2,97%
|
16,20
|
16,19
|
16,67
|
16,67
|
| 26/06/2025 |
251.028 |
-0,40%
|
16,21
|
15,97
|
16,28
|
16,19
|
| 25/06/2025 |
283.198 |
-3,47%
|
16,73
|
16,20
|
16,84
|
16,255
|
| 24/06/2025 |
160.855 |
2,15%
|
16,89
|
16,485
|
16,91
|
16,84
|
| 23/06/2025 |
351.122 |
-0,63%
|
16,35
|
16,27
|
16,59
|
16,485
|
| 20/06/2025 |
279.871 |
1,22%
|
16,47
|
16,41
|
16,86
|
16,59
|
| 19/06/2025 |
146.517 |
-1,85%
|
16,57
|
16,39
|
16,72
|
16,41
|
| 18/06/2025 |
419.966 |
-0,83%
|
16,86
|
16,64
|
17,19
|
16,72
|
| 17/06/2025 |
332.434 |
0,60%
|
16,67
|
16,55
|
16,92
|
16,86
|
| 16/06/2025 |
209.369 |
0,66%
|
16,62
|
16,54
|
16,91
|
16,76
|
| 13/06/2025 |
213.947 |
-1,77%
|
16,58
|
16,48
|
16,95
|
16,65
|
| 12/06/2025 |
125.901 |
-1,57%
|
17,25
|
16,93
|
17,25
|
16,95
|
| 11/06/2025 |
183.542 |
-0,43%
|
17,32
|
17,17
|
17,45
|
17,22
|
| 10/06/2025 |
192.259 |
0,20%
|
17,015
|
16,88
|
17,33
|
17,295
|
| 09/06/2025 |
145.033 |
0,82%
|
17,32
|
17,12
|
17,43
|
17,26
|
| 06/06/2025 |
145.494 |
-0,47%
|
17,13
|
16,95
|
17,21
|
17,12
|
| 05/06/2025 |
137.264 |
-0,06%
|
17,29
|
17,13
|
17,48
|
17,20
|
| 04/06/2025 |
321.069 |
1,59%
|
17,06
|
16,805
|
17,41
|
17,21
|
| 03/06/2025 |
125.128 |
1,68%
|
16,67
|
16,52
|
17,00
|
16,96
|
| 02/06/2025 |
203.454 |
-0,06%
|
16,625
|
16,47
|
16,81
|
16,68
|
| 30/05/2025 |
289.793 |
0,24%
|
16,69
|
16,65
|
17,05
|
16,69
|
| 29/05/2025 |
97.866 |
-0,06%
|
16,90
|
16,58
|
16,975
|
16,65
|
| 28/05/2025 |
121.021 |
-0,89%
|
16,81
|
16,62
|
16,81
|
16,66
|
| 27/05/2025 |
203.574 |
0,66%
|
16,69
|
16,63
|
16,84
|
16,81
|
| 26/05/2025 |
92.458 |
2,83%
|
16,63
|
16,24
|
16,83
|
16,70
|
| 23/05/2025 |
465.495 |
-2,46%
|
16,74
|
16,025
|
16,835
|
16,24
|
| 22/05/2025 |
97.305 |
-1,63%
|
16,89
|
16,57
|
16,925
|
16,65
|
| 21/05/2025 |
288.240 |
0,53%
|
16,88
|
16,71
|
17,01
|
16,925
|
| 20/05/2025 |
258.319 |
-0,77%
|
17,04
|
16,69
|
17,06
|
16,87
|
| 19/05/2025 |
204.209 |
1,86%
|
16,70
|
16,69
|
17,015
|
17,00
|
| 16/05/2025 |
204.416 |
-0,30%
|
16,78
|
16,59
|
16,85
|
16,69
|
| 15/05/2025 |
105.662 |
-0,24%
|
16,74
|
16,65
|
16,94
|
16,74
|
| 14/05/2025 |
170.728 |
-1,70%
|
17,06
|
16,75
|
17,07
|
16,78
|
| 13/05/2025 |
389.025 |
0,18%
|
17,11
|
16,98
|
17,185
|
17,07
|
| 12/05/2025 |
538.664 |
0,41%
|
17,12
|
16,97
|
17,40
|
17,04
|
| 09/05/2025 |
120.931 |
1,80%
|
16,74
|
16,57
|
17,02
|
16,97
|
| 08/05/2025 |
176.620 |
1,58%
|
16,47
|
16,41
|
16,92
|
16,67
|
| 07/05/2025 |
267.296 |
-1,53%
|
16,61
|
16,28
|
16,665
|
16,41
|
| 06/05/2025 |
170.354 |
-1,30%
|
16,89
|
16,62
|
17,05
|
16,665
|
| 05/05/2025 |
83.368 |
-0,24%
|
17,025
|
16,82
|
17,05
|
16,92
|
| 02/05/2025 |
169.114 |
3,07%
|
16,71
|
16,455
|
17,10
|
16,96
|
| 30/04/2025 |
206.120 |
-1,76%
|
16,78
|
16,31
|
16,84
|
16,455
|
