Puig Brands SA B (PUIG)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 29/04/2025 |
486 004 |
1,09%
|
16,89
|
16,57
|
17,17
|
16,75
|
| 28/04/2025 |
170 723 |
1,97%
|
16,35
|
16,25
|
16,60
|
16,57
|
| 25/04/2025 |
228 099 |
0,74%
|
16,17
|
16,13
|
16,45
|
16,25
|
| 24/04/2025 |
241 670 |
0,72%
|
16,04
|
15,845
|
16,17
|
16,13
|
| 23/04/2025 |
341 661 |
4,16%
|
15,60
|
15,375
|
16,25
|
16,015
|
| 22/04/2025 |
138 523 |
3,43%
|
15,10
|
14,77
|
15,38
|
15,375
|
| 17/04/2025 |
101 238 |
0,24%
|
14,77
|
14,70
|
14,87
|
14,865
|
| 16/04/2025 |
104 646 |
-0,47%
|
14,90
|
14,76
|
15,01
|
14,83
|
| 15/04/2025 |
217 877 |
-4,61%
|
15,57
|
14,87
|
15,62
|
14,90
|
| 14/04/2025 |
206 528 |
2,33%
|
15,56
|
15,265
|
15,74
|
15,62
|
| 11/04/2025 |
168 655 |
0,16%
|
15,34
|
14,92
|
15,38
|
15,265
|
| 10/04/2025 |
231 086 |
5,32%
|
15,88
|
14,47
|
15,88
|
15,24
|
| 09/04/2025 |
195 149 |
-1,67%
|
14,31
|
14,105
|
14,715
|
14,47
|
| 08/04/2025 |
261 024 |
0,79%
|
14,81
|
14,445
|
15,00
|
14,715
|
| 07/04/2025 |
465 968 |
-2,83%
|
14,58
|
14,145
|
15,50
|
14,60
|
| 04/04/2025 |
770 017 |
-1,44%
|
15,15
|
14,71
|
15,565
|
15,025
|
| 03/04/2025 |
417 340 |
-4,63%
|
15,705
|
15,24
|
15,985
|
15,245
|
| 02/04/2025 |
219 518 |
-0,34%
|
16,00
|
15,91
|
16,195
|
15,985
|
| 01/04/2025 |
249 376 |
1,52%
|
15,915
|
15,715
|
16,175
|
16,04
|
| 31/03/2025 |
270 389 |
-4,39%
|
16,325
|
15,78
|
16,525
|
15,80
|
| 28/03/2025 |
149 930 |
1,72%
|
16,1825
|
16,1825
|
16,81
|
16,525
|
