Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Puma Se ADR (OP: PUMSY )

4.630 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 4.600 4.678 4.600 4.630 70,710 -0.06(-1.28%)
Nov 26, 2024 4.720 4.820 4.650 4.690 7,764,835 +0.02(+0.43%)
Nov 25, 2024 4.590 4.830 4.550 4.670 4,473,622 +0.17(+3.78%)
Nov 22, 2024 4.530 4.560 4.430 4.500 1,167,698 -0.09(-1.96%)
Nov 21, 2024 4.550 4.610 4.540 4.590 42,663 -0.14(-2.88%)
Nov 20, 2024 4.770 4.770 4.690 4.726 29,915 -0.11(-2.36%)
Nov 19, 2024 4.780 4.860 4.780 4.840 45,838 -0.05(-1.12%)
Nov 18, 2024 4.940 4.960 4.870 4.895 39,160 +0.02(+0.51%)
Nov 15, 2024 4.790 4.960 4.790 4.870 88,042 +0.05(+1.13%)
Nov 14, 2024 4.835 4.880 4.790 4.816 111,154 -0.05(-1.12%)
Nov 13, 2024 4.810 4.890 4.780 4.870 76,561 +0.01(+0.21%)
Nov 12, 2024 4.825 4.860 4.820 4.860 146,655 -0.13(-2.61%)
Nov 11, 2024 4.960 5.000 4.960 4.990 42,521 +0.12(+2.46%)
Nov 08, 2024 4.860 4.910 4.810 4.870 53,742 -0.04(-0.81%)
Nov 07, 2024 4.910 4.930 4.850 4.910 90,365 +0.26(+5.59%)
Nov 06, 2024 4.530 4.650 4.530 4.650 36,892 +0.08(+1.75%)
Nov 05, 2024 4.540 4.610 4.540 4.570 90,904 +0.01(+0.22%)
Nov 04, 2024 4.615 4.615 4.510 4.560 73,219 -0.02(-0.44%)
Nov 01, 2024 4.590 4.690 4.580 4.580 35,963 +0.10(+2.23%)
Oct 31, 2024 4.480 4.500 4.450 4.480 77,057 -0.03(-0.62%)
Oct 30, 2024 4.490 4.560 4.480 4.508 13,452 -0.05(-1.14%)
Oct 29, 2024 4.570 4.590 4.550 4.560 38,556 -0.08(-1.72%)
Oct 28, 2024 4.665 4.670 4.615 4.640 29,780 +0.10(+2.20%)
Oct 25, 2024 4.505 4.560 4.490 4.540 799,147 +0.21(+4.97%)
Oct 24, 2024 4.350 4.350 4.291 4.325 101,765 +0.16(+3.72%)
Oct 23, 2024 4.175 4.200 4.110 4.170 34,733 -0.09(-2.11%)
Oct 22, 2024 4.200 4.270 4.200 4.260 36,934 +0.01(+0.14%)
Oct 21, 2024 4.260 4.260 4.230 4.254 26,838 +0.03(+0.81%)
Oct 18, 2024 4.200 4.250 4.200 4.220 31,532 +0.03(+0.72%)
Oct 17, 2024 4.280 4.280 4.140 4.190 162,181 -0.02(-0.48%)
Oct 16, 2024 4.235 4.240 4.180 4.210 45,181 +0.12(+2.93%)
Oct 15, 2024 4.070 4.240 4.040 4.090 66,238 +0.18(+4.60%)
Oct 14, 2024 3.894 3.920 3.860 3.910 34,810 -0.02(-0.51%)
Oct 11, 2024 3.920 3.930 3.910 3.930 62,916 +0.00(+0.00%)
Oct 10, 2024 3.910 3.960 3.860 3.930 67,181 +0.00(+0.00%)
Oct 09, 2024 4.070 4.070 3.910 3.930 66,765 +0.01(+0.26%)
Oct 08, 2024 3.950 3.950 3.900 3.920 94,311 -0.08(-2.00%)
Oct 07, 2024 3.990 4.040 3.990 4.000 37,831 -0.04(-0.99%)
Oct 04, 2024 4.010 4.040 3.920 4.040 146,001 +0.06(+1.51%)
Oct 03, 2024 4.022 4.025 3.970 3.980 32,132 -0.08(-1.97%)
Oct 02, 2024 4.060 4.073 3.970 4.060 98,387 -0.04(-0.98%)
Oct 01, 2024 4.100 4.140 4.094 4.100 13,402 -0.04(-0.97%)
Sep 30, 2024 4.220 4.230 4.120 4.140 21,783 -0.10(-2.36%)
Sep 27, 2024 4.265 4.280 4.220 4.240 41,504 +0.07(+1.68%)
Sep 26, 2024 4.230 4.240 4.130 4.170 21,397 +0.13(+3.22%)
Sep 25, 2024 4.100 4.110 4.037 4.040 18,598 +0.03(+0.75%)
Sep 24, 2024 4.000 4.020 3.920 4.010 60,970 +0.12(+3.14%)
Sep 23, 2024 3.860 3.900 3.850 3.888 65,738 -0.02(-0.56%)
Sep 20, 2024 3.990 3.990 3.880 3.910 48,790 -0.21(-5.10%)
Sep 19, 2024 4.160 4.210 4.120 4.120 46,119 +0.01(+0.25%)
Sep 18, 2024 4.130 4.140 4.090 4.110 21,998 -0.08(-1.91%)
Sep 17, 2024 4.130 4.230 4.130 4.190 27,048 -0.05(-1.18%)
Sep 16, 2024 4.117 4.320 4.117 4.240 135,889 +0.09(+2.17%)
Sep 13, 2024 4.030 4.240 4.030 4.150 15,752 +0.00(+0.00%)
Sep 12, 2024 4.120 4.170 4.060 4.150 65,458 -0.01(-0.36%)
Sep 11, 2024 4.160 4.180 4.100 4.165 58,668 -0.04(-0.83%)
Sep 10, 2024 4.218 4.269 4.170 4.200 45,001 -0.10(-2.42%)
Sep 09, 2024 4.280 4.340 4.280 4.304 55,117 +0.02(+0.56%)
Sep 06, 2024 4.270 4.290 4.240 4.280 21,830 -0.01(-0.23%)
Sep 05, 2024 4.355 4.355 4.260 4.290 37,054 -0.02(-0.46%)
Sep 04, 2024 4.240 4.330 4.240 4.310 97,717 +0.07(+1.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.