Puig Brands SA B (PUIG)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 03/12/2024 |
128.319 |
-0,59%
|
20,18
|
19,935
|
20,35
|
20,09
|
| 02/12/2024 |
91.168 |
1,33%
|
19,935
|
19,905
|
20,29
|
20,21
|
| 29/11/2024 |
104.596 |
1,14%
|
19,575
|
19,575
|
20,00
|
19,945
|
| 28/11/2024 |
88.673 |
-0,46%
|
19,88
|
19,67
|
20,03
|
19,72
|
| 27/11/2024 |
169.071 |
0,00%
|
19,985
|
19,50
|
19,995
|
19,76
|
| 26/11/2024 |
116.795 |
-0,70%
|
19,845
|
19,64
|
19,995
|
19,76
|
| 25/11/2024 |
182.865 |
2,63%
|
19,72
|
19,63
|
19,915
|
19,90
|
| 22/11/2024 |
127.560 |
2,12%
|
19,135
|
19,00
|
19,43
|
19,39
|
| 21/11/2024 |
112.198 |
2,17%
|
18,625
|
18,375
|
18,9875
|
18,9875
|
| 20/11/2024 |
197.679 |
-0,58%
|
18,6975
|
18,565
|
18,85
|
18,585
|
| 19/11/2024 |
242.789 |
-1,27%
|
19,24
|
18,645
|
19,365
|
18,6925
|
| 18/11/2024 |
128.884 |
-1,31%
|
19,26
|
18,72
|
19,27
|
18,885
|
| 15/11/2024 |
66.941 |
-0,75%
|
19,215
|
19,05
|
19,255
|
19,105
|
| 14/11/2024 |
87.820 |
0,45%
|
19,015
|
18,95
|
19,335
|
19,25
|
| 13/11/2024 |
160.934 |
-1,32%
|
19,395
|
19,025
|
19,395
|
19,09
|
| 12/11/2024 |
92.727 |
-2,50%
|
19,615
|
19,345
|
19,6775
|
19,345
|
| 11/11/2024 |
96.507 |
1,51%
|
19,89
|
19,67
|
19,945
|
19,84
|
| 08/11/2024 |
82.916 |
-2,66%
|
20,01
|
19,54
|
20,08
|
19,545
|
| 07/11/2024 |
197.054 |
2,56%
|
19,775
|
19,635
|
20,19
|
20,08
|
| 06/11/2024 |
197.206 |
-2,44%
|
20,08
|
19,50
|
20,38
|
19,52
|
| 05/11/2024 |
187.776 |
-2,50%
|
20,41
|
19,945
|
20,495
|
19,9875
|
| 04/11/2024 |
193.294 |
-2,42%
|
20,80
|
20,36
|
20,87
|
20,50
|
| 01/11/2024 |
201.517 |
-1,53%
|
21,15
|
20,565
|
21,15
|
20,885
|
| 31/10/2024 |
390.620 |
-0,28%
|
21,09
|
20,90
|
21,34
|
21,21
|
| 30/10/2024 |
565.290 |
8,94%
|
20,50
|
20,50
|
22,36
|
21,26
|
| 29/10/2024 |
128.635 |
-0,59%
|
19,785
|
19,515
|
19,83
|
19,515
|
| 28/10/2024 |
114.788 |
1,29%
|
19,53
|
19,4275
|
19,705
|
19,63
|
| 25/10/2024 |
158.293 |
-0,87%
|
19,385
|
19,305
|
19,48
|
19,38
|
| 24/10/2024 |
186.342 |
-1,33%
|
19,905
|
19,515
|
19,945
|
19,55
|
| 23/10/2024 |
345.471 |
4,02%
|
19,11
|
18,98
|
19,905
|
19,8125
|
| 22/10/2024 |
302.425 |
2,30%
|
18,80
|
18,80
|
19,235
|
19,0475
|
| 21/10/2024 |
119.233 |
-2,31%
|
19,135
|
18,605
|
19,25
|
18,62
|
| 18/10/2024 |
208.392 |
0,47%
|
18,945
|
18,925
|
19,42
|
19,06
|
| 17/10/2024 |
166.196 |
0,61%
|
18,915
|
18,74
|
19,1275
|
18,97
|
| 16/10/2024 |
371.879 |
-0,66%
|
18,71
|
18,525
|
18,92
|
18,855
|
| 15/10/2024 |
238.565 |
-1,94%
|
19,33
|
18,8725
|
19,39
|
18,98
|
| 14/10/2024 |
210.929 |
-1,70%
|
19,60
|
19,225
|
19,6775
|
19,355
|
| 11/10/2024 |
137.160 |
-0,18%
|
19,70
|
19,58
|
19,96
|
19,69
|
| 10/10/2024 |
95.779 |
-0,45%
|
19,85
|
19,56
|
19,85
|
19,725
|
| 09/10/2024 |
129.907 |
-0,88%
|
19,9225
|
19,67
|
20,00
|
19,815
|
| 08/10/2024 |
174.307 |
-0,79%
|
20,15
|
19,635
|
20,32
|
19,99
|
| 07/10/2024 |
55.854 |
0,20%
|
20,13
|
19,8075
|
20,19
|
20,15
|
| 04/10/2024 |
78.319 |
0,40%
|
20,00
|
19,935
|
20,23
|
20,11
|
| 03/10/2024 |
123.009 |
-1,48%
|
20,26
|
20,02
|
20,31
|
20,03
|
| 02/10/2024 |
137.636 |
1,25%
|
20,10
|
20,04
|
20,51
|
20,33
|
| 01/10/2024 |
217.514 |
-2,76%
|
20,62
|
20,00
|
20,79
|
20,08
|
| 30/09/2024 |
208.858 |
-0,15%
|
21,01
|
20,61
|
21,07
|
20,65
|
| 27/09/2024 |
193.024 |
1,23%
|
20,47
|
20,30
|
20,83
|
20,64
|
| 26/09/2024 |
346.870 |
3,63%
|
19,89
|
19,89
|
20,485
|
20,39
|
| 25/09/2024 |
150.009 |
-1,72%
|
19,955
|
19,675
|
20,05
|
19,675
|
| 24/09/2024 |
304.549 |
2,38%
|
19,62
|
19,62
|
20,10
|
20,02
|
| 23/09/2024 |
158.051 |
-1,96%
|
20,01
|
19,4275
|
20,01
|
19,555
|
| 20/09/2024 |
200.737 |
-3,03%
|
20,53
|
19,86
|
20,55
|
19,945
|
| 19/09/2024 |
235.630 |
1,34%
|
20,39
|
20,36
|
20,80
|
20,48
|
| 18/09/2024 |
68.162 |
%
|
20,50
|
20,21
|
20,54
|
20,21
|
| 17/09/2024 |
114.148 |
%
|
20,42
|
20,36
|
20,59
|
20,475
|
| 16/09/2024 |
147.737 |
%
|
20,39
|
20,22
|
20,625
|
20,42
|
| 13/09/2024 |
284.631 |
%
|
19,85
|
19,85
|
20,31
|
20,16
|
| 12/09/2024 |
269.916 |
%
|
20,59
|
19,795
|
20,59
|
19,935
|
| 11/09/2024 |
292.664 |
%
|
20,27
|
19,95
|
20,47
|
20,06
|
| 10/09/2024 |
421.203 |
%
|
20,93
|
20,21
|
21,115
|
20,32
|
| 09/09/2024 |
496.001 |
%
|
21,28
|
20,61
|
21,28
|
20,905
|
| 06/09/2024 |
987.744 |
%
|
22,76
|
21,065
|
22,76
|
21,34
|
| 05/09/2024 |
140.922 |
%
|
24,43
|
24,39
|
24,75
|
24,54
|
| 04/09/2024 |
162.353 |
%
|
24,71
|
24,11
|
24,79
|
24,20
|
| 03/09/2024 |
148.246 |
%
|
25,36
|
24,75
|
25,87
|
25,045
|
| 02/09/2024 |
53.780 |
%
|
25,41
|
25,19
|
25,49
|
25,49
|
| 30/08/2024 |
180.841 |
%
|
24,88
|
24,73
|
25,36
|
25,34
|
| 29/08/2024 |
82.334 |
%
|
24,84
|
24,67
|
25,00
|
24,92
|
| 28/08/2024 |
221.648 |
%
|
24,71
|
24,68
|
24,85
|
24,79
|
| 27/08/2024 |
188.309 |
%
|
24,94
|
24,42
|
24,95
|
24,59
|
| 26/08/2024 |
69.684 |
%
|
24,92
|
24,60
|
24,96
|
24,85
|
| 23/08/2024 |
79.090 |
%
|
25,05
|
24,77
|
25,13
|
24,88
|
| 22/08/2024 |
80.141 |
%
|
24,59
|
24,59
|
25,13
|
24,985
|
| 21/08/2024 |
266.783 |
%
|
24,80
|
24,42
|
24,84
|
24,57
|
| 20/08/2024 |
451.068 |
%
|
24,40
|
24,39
|
25,08
|
24,74
|
| 19/08/2024 |
212.154 |
%
|
23,78
|
23,57
|
24,39
|
24,21
|
| 16/08/2024 |
368.695 |
%
|
23,72
|
23,62
|
23,965
|
23,73
|
| 15/08/2024 |
181.027 |
%
|
23,655
|
23,345
|
23,77
|
23,66
|
| 14/08/2024 |
416.505 |
%
|
23,46
|
23,35
|
23,52
|
23,51
|
| 13/08/2024 |
256.651 |
%
|
22,75
|
22,53
|
23,40
|
23,23
|
| 12/08/2024 |
311.719 |
%
|
23,31
|
22,73
|
23,48
|
22,82
|
| 09/08/2024 |
258.779 |
%
|
23,14
|
22,90
|
23,25
|
23,18
|
| 08/08/2024 |
332.749 |
%
|
22,99
|
22,99
|
23,40
|
23,09
|
| 07/08/2024 |
999.959 |
%
|
23,90
|
22,41
|
23,90
|
23,15
|
| 06/08/2024 |
148.904 |
%
|
23,70
|
23,53
|
23,90
|
23,81
|
| 05/08/2024 |
201.586 |
%
|
24,38
|
23,46
|
24,41
|
23,52
|
| 02/08/2024 |
168.083 |
%
|
24,80
|
24,56
|
25,14
|
24,57
|
| 01/08/2024 |
129.994 |
%
|
25,64
|
24,86
|
25,64
|
24,89
|
| 31/07/2024 |
118.367 |
%
|
25,76
|
25,42
|
26,13
|
25,81
|
| 30/07/2024 |
110.454 |
%
|
25,63
|
25,39
|
25,80
|
25,44
|
| 29/07/2024 |
72.125 |
%
|
25,80
|
25,25
|
25,82
|
25,44
|
| 26/07/2024 |
127.672 |
%
|
25,30
|
25,075
|
25,77
|
25,745
|
| 25/07/2024 |
151.370 |
%
|
26,14
|
25,28
|
26,14
|
25,34
|
| 24/07/2024 |
120.368 |
%
|
26,50
|
26,22
|
26,895
|
26,29
|
| 23/07/2024 |
128.684 |
%
|
27,14
|
26,39
|
27,19
|
26,885
|
| 22/07/2024 |
143.693 |
%
|
26,14
|
26,02
|
27,21
|
26,675
|
| 19/07/2024 |
168.428 |
%
|
25,93
|
25,82
|
26,13
|
25,86
|
| 18/07/2024 |
269.722 |
%
|
25,38
|
25,10
|
26,08
|
25,925
|
| 17/07/2024 |
204.883 |
%
|
25,465
|
25,01
|
25,465
|
25,295
|
