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

Puma Se ADR (OP: PUMSY )

5.010 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 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 (%)
Mar 31, 2023 6.140 6.170 6.110 6.140 668,156 +0.16(+2.68%)
Mar 30, 2023 6.035 6.070 5.980 5.980 240,262 +0.07(+1.18%)
Mar 29, 2023 5.900 5.910 5.820 5.910 3,231 +0.21(+3.65%)
Mar 28, 2023 5.702 5.702 5.679 5.702 1,277 +0.07(+1.28%)
Mar 27, 2023 5.711 5.740 5.630 5.630 3,281 -0.01(-0.20%)
Mar 24, 2023 5.660 5.660 5.641 5.641 5,817 -0.12(-2.07%)
Mar 23, 2023 5.860 5.860 5.740 5.760 17,016 +0.03(+0.52%)
Mar 21, 2023 5.730 125 +0.18(+3.15%)
Mar 20, 2023 5.500 5.610 5.480 5.555 8,674 +0.05(+0.83%)
Mar 17, 2023 5.360 5.509 5.350 5.509 3,099 +0.01(+0.16%)
Mar 16, 2023 5.410 5.570 5.410 5.500 2,769 +0.14(+2.61%)
Mar 15, 2023 5.290 5.460 5.290 5.360 1,198 -0.25(-4.46%)
Mar 14, 2023 5.609 5.643 5.604 5.610 4,101 +0.05(+0.90%)
Mar 13, 2023 5.580 5.595 5.540 5.560 1,011 -0.02(-0.36%)
Mar 10, 2023 5.606 5.606 5.580 5.580 478 +0.01(+0.27%)
Mar 09, 2023 5.610 5.680 5.565 5.565 1,222 -0.17(-2.88%)
Mar 08, 2023 5.655 5.730 5.655 5.730 730 +0.09(+1.60%)
Mar 07, 2023 5.730 5.730 5.632 5.640 26,168 -0.25(-4.24%)
Mar 06, 2023 5.875 5.920 5.845 5.890 223,565 -0.15(-2.48%)
Mar 03, 2023 6.000 6.120 5.982 6.040 353,937 -0.04(-0.66%)
Mar 02, 2023 5.963 6.080 5.940 6.080 185,786 +0.06(+1.00%)
Mar 01, 2023 6.250 6.260 5.950 6.020 113,093 -0.35(-5.54%)
Feb 28, 2023 6.360 6.373 6.360 6.373 2,063 -0.14(-2.15%)
Feb 27, 2023 6.510 6.513 6.460 6.513 4,651 +0.23(+3.71%)
Feb 24, 2023 6.250 6.360 6.250 6.280 9,339 -0.09(-1.35%)
Feb 23, 2023 6.366 6.366 6.366 6.366 953 -0.03(-0.53%)
Feb 22, 2023 6.400 6.400 6.400 6.400 583 +0.03(+0.47%)
Feb 21, 2023 6.380 6.380 6.340 6.370 27,719 -0.33(-4.93%)
Feb 16, 2023 6.700 447 +0.12(+1.82%)
Feb 15, 2023 6.620 6.620 6.580 6.580 1,718 -0.02(-0.30%)
Feb 14, 2023 6.510 6.600 6.510 6.600 1,114 +0.10(+1.54%)
Feb 13, 2023 6.530 6.600 6.500 6.500 1,316 -0.03(-0.46%)
Feb 10, 2023 6.415 6.617 6.320 6.530 5,218 -0.22(-3.26%)
Feb 09, 2023 6.878 6.878 6.540 6.750 8,157 -0.05(-0.74%)
Feb 08, 2023 6.800 6.900 6.700 6.800 2,482 -0.08(-1.16%)
Feb 07, 2023 6.800 6.880 6.720 6.880 15,173 -0.12(-1.71%)
Feb 06, 2023 7.100 7.100 6.900 7.000 28,220 -0.19(-2.62%)
Feb 03, 2023 7.180 7.300 7.150 7.188 13,624 -0.09(-1.26%)
Feb 02, 2023 7.120 7.290 7.120 7.280 15,013 +0.47(+6.93%)
Feb 01, 2023 6.700 6.808 6.665 6.808 3,746 +0.04(+0.60%)
Jan 31, 2023 6.720 6.780 6.660 6.768 7,314 +0.05(+0.78%)
Jan 30, 2023 6.730 6.760 6.620 6.715 14,399 +0.06(+0.98%)
Jan 27, 2023 6.600 6.650 6.506 6.650 70,547 +0.02(+0.30%)
Jan 26, 2023 6.434 6.630 6.434 6.630 181,844 -0.19(-2.79%)
Jan 25, 2023 6.820 6.820 6.820 6.820 356 +0.06(+0.89%)
Jan 23, 2023 6.760 89 -0.06(-0.88%)
Jan 20, 2023 6.780 6.820 6.780 6.820 692 +0.15(+2.25%)
Jan 19, 2023 6.840 6.840 6.530 6.670 1,981 +0.02(+0.30%)
Jan 18, 2023 6.851 6.851 6.650 6.650 4,079 -0.36(-5.14%)
Jan 17, 2023 7.000 7.010 6.825 7.010 27,956 +0.15(+2.14%)
Jan 13, 2023 6.821 6.863 6.752 6.863 1,417 +0.12(+1.79%)
Jan 11, 2023 6.742 197 +0.06(+0.93%)
Jan 10, 2023 6.560 6.700 6.560 6.680 26,556 -0.12(-1.76%)
Jan 09, 2023 6.700 6.871 6.700 6.800 5,236 +0.12(+1.80%)
Jan 06, 2023 6.640 6.770 6.640 6.680 4,706 +0.38(+6.03%)
Jan 05, 2023 6.360 6.500 6.300 6.300 5,647 -0.13(-2.08%)
Jan 04, 2023 6.326 6.434 6.310 6.434 2,265 +0.42(+7.05%)
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.