Puig Brands SA (PUIG.MC) — Historique des cours
Au 2026-09-02 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 18.34 | 18.42 | 18.18 | 18.35 | -0.16% | 529,507 |
| 2026-09-01 | 18.35 | 18.66 | 18.18 | 18.38 | -0.33% | 876,877 |
| 2026-08-31 | 18.40 | 18.58 | 18.40 | 18.44 | +0.22% | 549,992 |
| 2026-08-28 | 18.13 | 18.60 | 18.13 | 18.40 | +1.77% | 1,043,742 |
| 2026-08-27 | 18.21 | 18.21 | 17.85 | 18.08 | -0.60% | 386,089 |
| 2026-08-26 | 17.90 | 18.23 | 17.86 | 18.19 | +1.73% | 751,553 |
| 2026-08-25 | 17.37 | 17.89 | 17.30 | 17.88 | +2.94% | 1,066,516 |
| 2026-08-24 | 17.24 | 17.50 | 17.22 | 17.37 | +0.99% | 625,498 |
| 2026-08-21 | 17.11 | 17.25 | 17.09 | 17.20 | +0.47% | 377,032 |
| 2026-08-20 | 17.04 | 17.23 | 17.04 | 17.12 | +0.18% | 336,628 |
| 2026-08-19 | 16.81 | 17.16 | 16.74 | 17.09 | +1.67% | 406,902 |
| 2026-08-18 | 16.78 | 16.96 | 16.78 | 16.81 | -0.41% | 318,992 |
| 2026-08-17 | 16.95 | 16.98 | 16.77 | 16.88 | -1.06% | 338,595 |
| 2026-08-14 | 17.24 | 17.26 | 16.94 | 17.06 | -0.70% | 346,720 |
| 2026-08-13 | 17.06 | 17.34 | 17.05 | 17.18 | +0.59% | 530,657 |
| 2026-08-12 | 17.13 | 17.13 | 16.89 | 17.08 | +0.00% | 298,273 |
| 2026-08-11 | 16.90 | 17.24 | 16.90 | 17.08 | +0.65% | 497,855 |
| 2026-08-10 | 17.00 | 17.00 | 16.81 | 16.97 | +0.53% | 155,856 |
| 2026-08-07 | 16.97 | 16.98 | 16.74 | 16.88 | +0.42% | 288,144 |
| 2026-08-06 | 17.09 | 17.15 | 16.81 | 16.81 | -1.12% | 419,605 |
| 2026-08-05 | 16.68 | 17.00 | 16.62 | 17.00 | +2.53% | 834,921 |
| 2026-08-04 | 16.33 | 16.76 | 16.32 | 16.58 | +0.67% | 650,484 |
| 2026-08-03 | 16.78 | 16.81 | 16.33 | 16.47 | -1.32% | 667,861 |
| 2026-07-31 | 16.90 | 17.15 | 16.55 | 16.69 | +0.00% | 1,353,586 |
| 2026-07-30 | 16.27 | 16.69 | 16.27 | 16.69 | +1.95% | 591,468 |
| 2026-07-29 | 16.59 | 16.60 | 16.37 | 16.37 | -0.73% | 398,858 |
| 2026-07-28 | 16.54 | 16.63 | 16.45 | 16.49 | +0.24% | 253,943 |
| 2026-07-27 | 16.59 | 16.69 | 16.45 | 16.45 | -0.24% | 383,661 |
| 2026-07-24 | 16.30 | 16.51 | 16.30 | 16.49 | +0.30% | 265,921 |
| 2026-07-23 | 16.74 | 16.74 | 16.25 | 16.44 | -2.14% | 806,699 |
| 2026-07-22 | 16.90 | 17.07 | 16.67 | 16.80 | -0.24% | 316,061 |
| 2026-07-21 | 16.83 | 16.84 | 16.59 | 16.84 | +0.00% | 206,713 |
| 2026-07-20 | 16.75 | 16.97 | 16.72 | 16.84 | +0.60% | 324,827 |
| 2026-07-17 | 16.75 | 16.88 | 16.73 | 16.74 | -0.59% | 203,220 |
| 2026-07-16 | 16.69 | 16.84 | 16.58 | 16.84 | +0.84% | 206,157 |
| 2026-07-15 | 16.61 | 16.74 | 16.45 | 16.70 | +0.42% | 275,605 |
| 2026-07-14 | 16.65 | 16.66 | 16.44 | 16.63 | -0.83% | 584,447 |
| 2026-07-13 | 16.75 | 16.87 | 16.71 | 16.77 | +0.00% | 191,276 |
| 2026-07-10 | 16.90 | 16.91 | 16.69 | 16.77 | -0.53% | 205,359 |
| 2026-07-09 | 16.66 | 16.91 | 16.66 | 16.86 | +0.18% | 187,455 |
| 2026-07-08 | 17.00 | 17.00 | 16.67 | 16.83 | -1.81% | 509,393 |
| 2026-07-07 | 16.84 | 17.20 | 16.84 | 17.14 | +1.96% | 785,730 |
| 2026-07-06 | 16.93 | 17.03 | 16.63 | 16.81 | -0.77% | 431,609 |
| 2026-07-03 | 16.84 | 16.98 | 16.70 | 16.94 | +1.19% | 892,516 |
| 2026-07-02 | 16.51 | 16.92 | 16.47 | 16.74 | +1.64% | 876,319 |
| 2026-07-01 | 16.07 | 16.60 | 16.07 | 16.47 | +2.11% | 813,341 |
| 2026-06-30 | 16.31 | 16.31 | 16.01 | 16.13 | -0.55% | 381,862 |
| 2026-06-29 | 16.20 | 16.40 | 16.13 | 16.22 | +1.76% | 614,925 |
| 2026-06-26 | 15.87 | 15.95 | 15.72 | 15.94 | +0.44% | 283,654 |
| 2026-06-25 | 16.06 | 16.12 | 15.87 | 15.87 | -1.31% | 380,936 |
| 2026-06-24 | 15.87 | 16.15 | 15.85 | 16.08 | +1.52% | 618,243 |
| 2026-06-23 | 15.80 | 15.99 | 15.75 | 15.84 | -0.50% | 319,328 |
| 2026-06-22 | 16.08 | 16.18 | 15.78 | 15.92 | -1.67% | 940,504 |
| 2026-06-19 | 16.14 | 16.19 | 15.96 | 16.19 | +0.68% | 604,846 |
| 2026-06-18 | 16.00 | 16.20 | 15.80 | 16.08 | -0.19% | 568,279 |
| 2026-06-17 | 16.07 | 16.38 | 16.07 | 16.11 | -0.31% | 431,384 |
| 2026-06-16 | 16.32 | 16.34 | 16.06 | 16.16 | -0.74% | 488,225 |
| 2026-06-15 | 16.50 | 16.50 | 16.27 | 16.28 | -1.69% | 539,823 |
| 2026-06-12 | 16.79 | 16.88 | 16.56 | 16.56 | -0.06% | 969,859 |
| 2026-06-11 | 16.61 | 16.77 | 16.49 | 16.57 | -0.18% | 1,021,653 |
| 2026-06-10 | 16.58 | 16.64 | 16.45 | 16.60 | +0.91% | 469,564 |
| 2026-06-09 | 16.32 | 16.84 | 16.30 | 16.45 | +1.04% | 1,154,114 |
| 2026-06-08 | 16.10 | 16.28 | 15.90 | 16.28 | +1.56% | 522,856 |
| 2026-06-05 | 15.96 | 16.23 | 15.96 | 16.03 | +0.82% | 392,469 |
| 2026-06-04 | 15.80 | 16.12 | 15.80 | 15.90 | +0.57% | 482,087 |
| 2026-06-03 | 15.90 | 16.02 | 15.65 | 15.81 | -0.75% | 407,860 |
| 2026-06-02 | 15.94 | 16.06 | 15.82 | 15.93 | +0.44% | 289,473 |
| 2026-06-01 | 16.10 | 16.21 | 15.84 | 15.86 | -1.67% | 663,789 |
| 2026-05-29 | 15.95 | 16.26 | 15.92 | 16.13 | +1.19% | 1,233,884 |
| 2026-05-28 | 15.82 | 16.06 | 15.75 | 15.94 | +0.69% | 473,939 |
| 2026-05-27 | 15.54 | 16.28 | 15.50 | 15.83 | +3.67% | 1,852,554 |
| 2026-05-26 | 15.28 | 15.32 | 15.13 | 15.27 | +0.00% | 1,002,298 |
| 2026-05-25 | 15.46 | 15.46 | 15.11 | 15.27 | +0.00% | 1,120,519 |
| 2026-05-22 | 15.25 | 15.51 | 14.99 | 15.27 | -13.44% | 5,629,190 |
| 2026-05-21 | 17.67 | 17.67 | 17.42 | 17.64 | -0.23% | 352,547 |
| 2026-05-20 | 17.42 | 17.71 | 17.30 | 17.68 | +0.68% | 532,713 |
| 2026-05-19 | 17.94 | 18.06 | 17.45 | 17.56 | -1.46% | 679,824 |
| 2026-05-18 | 17.19 | 18.06 | 17.19 | 17.82 | +2.12% | 1,047,951 |
| 2026-05-15 | 17.10 | 17.45 | 16.91 | 17.45 | +1.81% | 705,461 |
| 2026-05-14 | 17.54 | 17.54 | 17.10 | 17.14 | -1.32% | 367,647 |
| 2026-05-13 | 17.45 | 17.55 | 17.37 | 17.37 | +0.06% | 509,994 |
| 2026-05-12 | 17.52 | 17.71 | 17.34 | 17.36 | -1.98% | 448,948 |
| 2026-05-11 | 17.34 | 17.82 | 17.34 | 17.71 | +1.78% | 935,347 |
| 2026-05-08 | 17.50 | 17.54 | 17.32 | 17.40 | -0.57% | 317,554 |
| 2026-05-07 | 17.66 | 17.76 | 17.50 | 17.50 | -0.40% | 579,524 |
| 2026-05-06 | 17.32 | 17.63 | 17.32 | 17.57 | +0.75% | 518,354 |
| 2026-05-05 | 17.43 | 17.52 | 17.35 | 17.44 | +0.11% | 364,099 |
| 2026-05-04 | 17.84 | 17.85 | 17.20 | 17.42 | -1.36% | 447,860 |
| 2026-04-30 | 17.63 | 17.82 | 17.52 | 17.66 | -0.90% | 489,852 |
| 2026-04-29 | 18.20 | 18.26 | 17.37 | 17.82 | -2.73% | 1,052,852 |
| 2026-04-28 | 18.32 | 18.62 | 18.29 | 18.32 | -0.33% | 520,748 |
| 2026-04-27 | 18.25 | 18.56 | 18.25 | 18.38 | +0.00% | 332,151 |
| 2026-04-24 | 18.30 | 18.64 | 18.25 | 18.38 | -0.11% | 306,191 |
| 2026-04-23 | 18.40 | 18.53 | 18.28 | 18.40 | +0.44% | 400,755 |
| 2026-04-22 | 18.51 | 18.70 | 18.27 | 18.32 | -1.87% | 549,074 |
| 2026-04-21 | 17.85 | 18.89 | 17.85 | 18.67 | +5.48% | 1,450,390 |
| 2026-04-20 | 17.40 | 17.70 | 17.36 | 17.70 | +0.34% | 426,870 |
| 2026-04-17 | 17.13 | 17.64 | 17.12 | 17.64 | +3.16% | 633,608 |
| 2026-04-16 | 17.38 | 17.45 | 17.04 | 17.10 | -1.10% | 688,749 |
| 2026-04-15 | 17.35 | 17.36 | 17.17 | 17.29 | -0.12% | 1,591,605 |
| 2026-04-14 | 17.27 | 17.35 | 17.07 | 17.31 | +0.76% | 944,094 |
| 2026-04-13 | 17.30 | 17.38 | 17.02 | 17.18 | -1.04% | 1,040,388 |
| 2026-04-10 | 17.50 | 17.61 | 17.25 | 17.36 | +0.00% | 2,519,234 |
| 2026-04-09 | 17.35 | 17.52 | 17.13 | 17.36 | -0.69% | 931,451 |
| 2026-04-08 | 17.79 | 17.99 | 17.47 | 17.48 | +1.86% | 2,091,863 |
| 2026-04-07 | 17.66 | 17.78 | 17.11 | 17.16 | -1.94% | 855,475 |
| 2026-04-02 | 17.14 | 17.50 | 17.08 | 17.50 | +0.98% | 697,962 |
| 2026-04-01 | 17.30 | 17.38 | 17.13 | 17.33 | +2.61% | 1,099,452 |
| 2026-03-31 | 16.90 | 17.05 | 16.67 | 16.89 | -0.24% | 823,849 |
| 2026-03-30 | 17.11 | 17.27 | 16.89 | 16.93 | -0.99% | 1,007,642 |
| 2026-03-27 | 17.50 | 17.55 | 17.03 | 17.10 | -2.34% | 844,835 |
| 2026-03-26 | 17.60 | 17.78 | 17.17 | 17.51 | +0.92% | 793,323 |
| 2026-03-25 | 17.60 | 17.77 | 16.86 | 17.35 | -1.36% | 2,619,875 |
| 2026-03-24 | 17.60 | 18.20 | 17.32 | 17.59 | +12.97% | 8,157,687 |
| 2026-03-23 | 14.80 | 15.67 | 14.75 | 15.57 | +3.59% | 1,535,917 |
| 2026-03-20 | 15.40 | 15.47 | 15.03 | 15.03 | -1.31% | 1,302,166 |
| 2026-03-19 | 15.41 | 15.48 | 15.07 | 15.23 | -3.97% | 1,483,674 |
| 2026-03-18 | 15.90 | 15.90 | 15.41 | 15.86 | -0.75% | 2,021,853 |
| 2026-03-17 | 15.41 | 15.98 | 15.37 | 15.98 | +3.63% | 2,237,403 |
| 2026-03-16 | 14.72 | 15.42 | 14.59 | 15.42 | +4.90% | 1,756,595 |
| 2026-03-13 | 14.68 | 14.78 | 14.35 | 14.70 | -0.81% | 719,230 |
| 2026-03-12 | 14.90 | 15.09 | 14.82 | 14.82 | -1.72% | 378,554 |
| 2026-03-11 | 15.00 | 15.22 | 14.96 | 15.08 | -0.46% | 307,671 |
| 2026-03-10 | 15.24 | 15.35 | 15.11 | 15.15 | +1.47% | 471,533 |
| 2026-03-09 | 14.71 | 14.98 | 14.46 | 14.93 | -0.93% | 1,243,543 |
| 2026-03-06 | 15.34 | 15.45 | 15.06 | 15.07 | -1.12% | 583,829 |
| 2026-03-05 | 15.20 | 15.59 | 15.15 | 15.24 | -0.33% | 595,979 |
| 2026-03-04 | 14.77 | 15.42 | 14.68 | 15.29 | +2.62% | 1,227,213 |
| 2026-03-03 | 15.53 | 15.53 | 14.69 | 14.90 | -4.79% | 1,505,675 |
| 2026-03-02 | 15.82 | 15.87 | 15.60 | 15.65 | -4.34% | 1,097,016 |
| 2026-02-27 | 16.48 | 16.48 | 16.25 | 16.36 | -0.67% | 558,023 |
| 2026-02-26 | 16.29 | 16.54 | 16.18 | 16.47 | +1.54% | 520,004 |
| 2026-02-25 | 16.38 | 16.39 | 16.18 | 16.22 | -1.16% | 511,564 |
| 2026-02-24 | 16.39 | 16.54 | 16.24 | 16.41 | -0.06% | 470,049 |
| 2026-02-23 | 16.20 | 16.49 | 16.13 | 16.42 | +1.36% | 501,088 |
| 2026-02-20 | 16.43 | 16.43 | 16.10 | 16.20 | -0.86% | 745,065 |
| 2026-02-19 | 16.64 | 16.64 | 16.09 | 16.34 | -1.45% | 865,711 |
| 2026-02-18 | 17.10 | 17.24 | 16.08 | 16.58 | +2.54% | 2,328,920 |
| 2026-02-17 | 16.24 | 16.47 | 16.13 | 16.17 | -1.52% | 912,330 |
| 2026-02-16 | 16.50 | 16.59 | 16.42 | 16.42 | -1.20% | 241,906 |
| 2026-02-13 | 16.30 | 16.62 | 16.16 | 16.62 | +0.91% | 454,132 |
| 2026-02-12 | 16.74 | 16.74 | 16.33 | 16.47 | -0.66% | 973,254 |
| 2026-02-11 | 16.72 | 16.78 | 16.56 | 16.58 | -0.66% | 366,757 |
| 2026-02-10 | 16.45 | 16.69 | 16.45 | 16.69 | +1.89% | 450,011 |
| 2026-02-09 | 16.60 | 16.62 | 16.37 | 16.38 | -1.03% | 594,358 |
| 2026-02-06 | 16.90 | 16.90 | 15.82 | 16.55 | -2.36% | 1,496,044 |
| 2026-02-05 | 17.34 | 17.43 | 16.84 | 16.95 | -2.08% | 596,599 |
| 2026-02-04 | 16.80 | 17.40 | 16.72 | 17.31 | +3.16% | 1,107,959 |
| 2026-02-03 | 17.00 | 17.05 | 16.65 | 16.78 | -0.53% | 424,647 |
| 2026-02-02 | 16.75 | 16.98 | 16.57 | 16.87 | +0.36% | 554,103 |
| 2026-01-30 | 16.72 | 16.89 | 16.67 | 16.81 | +0.72% | 456,103 |
| 2026-01-29 | 16.74 | 16.88 | 16.66 | 16.69 | +0.06% | 421,149 |
| 2026-01-28 | 16.65 | 16.72 | 16.34 | 16.68 | -0.18% | 622,992 |
| 2026-01-27 | 16.80 | 16.96 | 16.68 | 16.71 | -0.71% | 496,702 |
| 2026-01-26 | 16.95 | 17.14 | 16.83 | 16.83 | +0.60% | 736,872 |
| 2026-01-23 | 16.75 | 16.86 | 16.60 | 16.73 | -0.36% | 566,047 |
| 2026-01-22 | 16.30 | 16.83 | 16.29 | 16.79 | +4.61% | 1,450,864 |
| 2026-01-21 | 15.81 | 16.26 | 15.80 | 16.05 | +2.62% | 878,590 |
| 2026-01-20 | 15.59 | 15.65 | 15.32 | 15.64 | +0.32% | 519,551 |
| 2026-01-19 | 16.05 | 16.16 | 15.50 | 15.59 | -3.53% | 957,292 |
| 2026-01-16 | 15.92 | 16.22 | 15.90 | 16.16 | +1.13% | 712,262 |
| 2026-01-15 | 16.19 | 16.22 | 15.77 | 15.98 | -0.87% | 525,470 |
| 2026-01-14 | 16.10 | 16.22 | 16.04 | 16.12 | +0.44% | 352,824 |
| 2026-01-13 | 16.03 | 16.21 | 15.95 | 16.05 | -0.25% | 337,473 |
| 2026-01-12 | 16.10 | 16.19 | 15.97 | 16.09 | +0.63% | 497,886 |
| 2026-01-09 | 15.75 | 16.08 | 15.71 | 15.99 | +2.04% | 1,123,833 |
| 2026-01-08 | 15.10 | 15.67 | 15.02 | 15.67 | +6.24% | 1,729,726 |
| 2026-01-07 | 15.26 | 15.26 | 14.56 | 14.75 | -3.22% | 1,162,792 |
| 2026-01-06 | 15.22 | 15.26 | 14.91 | 15.24 | +0.20% | 505,098 |
| 2026-01-05 | 14.94 | 15.21 | 14.86 | 15.21 | +2.49% | 573,501 |
| 2026-01-02 | 14.91 | 15.01 | 14.72 | 14.84 | -0.20% | 466,223 |
| 2025-12-31 | 14.79 | 14.92 | 14.79 | 14.87 | +0.00% | 345,641 |
| 2025-12-30 | 14.79 | 14.92 | 14.72 | 14.87 | +0.34% | 569,522 |
| 2025-12-29 | 14.80 | 14.92 | 14.79 | 14.82 | -0.20% | 442,296 |
| 2025-12-24 | 14.79 | 14.86 | 14.78 | 14.85 | +0.61% | 82,374 |
| 2025-12-23 | 15.04 | 15.04 | 14.76 | 14.76 | -1.86% | 265,056 |
| 2025-12-22 | 14.97 | 15.08 | 14.85 | 15.04 | +0.40% | 448,168 |
| 2025-12-19 | 14.97 | 15.00 | 14.79 | 14.98 | -0.33% | 970,938 |
| 2025-12-18 | 15.05 | 15.06 | 14.78 | 15.03 | -0.07% | 808,305 |
| 2025-12-17 | 15.05 | 15.24 | 14.87 | 15.04 | +0.20% | 457,870 |
| 2025-12-16 | 15.07 | 15.07 | 14.74 | 15.01 | -0.33% | 794,766 |
| 2025-12-15 | 15.11 | 15.18 | 15.04 | 15.06 | +0.27% | 321,158 |
| 2025-12-12 | 15.14 | 15.25 | 15.02 | 15.02 | -0.20% | 573,866 |
| 2025-12-11 | 14.89 | 15.15 | 14.83 | 15.05 | +1.35% | 566,951 |
| 2025-12-10 | 14.60 | 14.85 | 14.57 | 14.85 | +1.09% | 310,599 |
| 2025-12-09 | 14.80 | 14.82 | 14.67 | 14.69 | -0.54% | 360,102 |
| 2025-12-08 | 15.10 | 15.11 | 14.77 | 14.77 | -2.44% | 374,946 |
| 2025-12-05 | 15.00 | 15.16 | 15.00 | 15.14 | +1.61% | 585,058 |
| 2025-12-04 | 14.77 | 15.16 | 14.73 | 14.90 | +1.09% | 908,522 |
| 2025-12-03 | 14.56 | 14.77 | 14.51 | 14.74 | +1.73% | 638,573 |
| 2025-12-02 | 14.71 | 14.73 | 14.46 | 14.49 | -1.29% | 265,640 |
| 2025-12-01 | 14.53 | 14.71 | 14.49 | 14.68 | +0.48% | 312,029 |
| 2025-11-28 | 14.60 | 14.61 | 14.47 | 14.61 | +0.48% | 406,857 |
| 2025-11-27 | 14.50 | 14.65 | 14.47 | 14.54 | +0.28% | 381,510 |
| 2025-11-26 | 14.39 | 14.52 | 14.19 | 14.50 | +1.68% | 385,307 |
| 2025-11-25 | 14.24 | 14.35 | 14.07 | 14.26 | +0.00% | 430,152 |
| 2025-11-24 | 14.29 | 14.45 | 14.18 | 14.26 | +0.78% | 323,489 |
| 2025-11-21 | 13.80 | 14.22 | 13.79 | 14.15 | +2.31% | 425,512 |
| 2025-11-20 | 14.10 | 14.15 | 13.83 | 13.83 | -1.57% | 583,669 |
| 2025-11-19 | 14.26 | 14.27 | 13.91 | 14.05 | -1.47% | 692,237 |
| 2025-11-18 | 14.25 | 14.34 | 14.16 | 14.26 | -1.18% | 487,284 |
| 2025-11-17 | 14.68 | 14.76 | 14.39 | 14.43 | -2.24% | 422,109 |
| 2025-11-14 | 14.82 | 14.88 | 14.62 | 14.76 | -1.01% | 426,831 |
| 2025-11-13 | 15.19 | 15.24 | 14.85 | 14.91 | -1.52% | 592,788 |
| 2025-11-12 | 14.90 | 15.20 | 14.89 | 15.14 | +2.02% | 899,091 |
| 2025-11-11 | 14.39 | 14.87 | 14.33 | 14.84 | +4.07% | 691,446 |
| 2025-11-10 | 14.34 | 14.44 | 14.18 | 14.26 | +0.71% | 645,658 |
| 2025-11-07 | 14.45 | 14.52 | 14.08 | 14.16 | -2.21% | 839,281 |
| 2025-11-06 | 14.75 | 14.82 | 14.47 | 14.48 | -2.03% | 692,350 |
| 2025-11-05 | 14.70 | 14.86 | 14.64 | 14.78 | +0.20% | 576,187 |
| 2025-11-04 | 14.70 | 14.85 | 14.51 | 14.75 | -0.54% | 822,514 |
| 2025-11-03 | 14.94 | 15.14 | 14.78 | 14.83 | -0.40% | 1,092,034 |
| 2025-10-31 | 14.43 | 14.96 | 14.43 | 14.89 | +9.32% | 3,516,662 |
| 2025-10-30 | 13.58 | 13.67 | 13.46 | 13.62 | +0.29% | 645,163 |
| 2025-10-29 | 13.80 | 13.82 | 13.57 | 13.58 | -1.45% | 633,503 |
| 2025-10-28 | 13.98 | 14.04 | 13.78 | 13.78 | -1.43% | 580,624 |
| 2025-10-27 | 14.00 | 14.14 | 13.91 | 13.98 | -0.21% | 517,617 |
| 2025-10-24 | 14.19 | 14.19 | 13.92 | 14.01 | -0.71% | 537,005 |
| 2025-10-23 | 14.18 | 14.31 | 14.04 | 14.11 | -0.63% | 484,504 |
| 2025-10-22 | 14.11 | 14.22 | 13.94 | 14.20 | -0.56% | 1,007,742 |
| 2025-10-21 | 14.15 | 14.29 | 14.11 | 14.28 | +0.99% | 615,897 |
| 2025-10-20 | 14.05 | 14.24 | 14.05 | 14.14 | +1.43% | 700,643 |
| 2025-10-17 | 13.66 | 13.99 | 13.55 | 13.94 | +1.16% | 863,076 |
| 2025-10-16 | 13.76 | 13.90 | 13.64 | 13.78 | +0.58% | 631,049 |
| 2025-10-15 | 13.41 | 13.78 | 13.38 | 13.70 | +3.95% | 1,141,730 |
| 2025-10-14 | 13.27 | 13.41 | 13.11 | 13.18 | -0.75% | 768,281 |
| 2025-10-13 | 13.35 | 13.56 | 13.19 | 13.28 | -0.08% | 850,767 |
| 2025-10-10 | 13.46 | 13.55 | 13.29 | 13.29 | -0.52% | 1,086,474 |
| 2025-10-09 | 13.98 | 13.98 | 13.27 | 13.36 | -6.70% | 3,815,657 |
| 2025-10-08 | 14.15 | 14.42 | 14.13 | 14.32 | +1.27% | 910,224 |
| 2025-10-07 | 13.99 | 14.21 | 13.93 | 14.14 | +1.65% | 927,522 |
| 2025-10-06 | 13.90 | 13.98 | 13.75 | 13.91 | +0.07% | 856,068 |
| 2025-10-03 | 13.79 | 13.90 | 13.70 | 13.90 | +1.16% | 831,377 |
| 2025-10-02 | 13.83 | 13.98 | 13.74 | 13.74 | +0.07% | 1,570,031 |
| 2025-10-01 | 13.74 | 13.92 | 13.68 | 13.73 | +0.37% | 1,358,177 |
| 2025-09-30 | 13.85 | 13.85 | 13.65 | 13.68 | -1.51% | 1,236,417 |
| 2025-09-29 | 13.85 | 14.08 | 13.62 | 13.89 | -0.79% | 1,012,955 |
| 2025-09-26 | 14.08 | 14.12 | 13.98 | 14.00 | -0.36% | 812,252 |
| 2025-09-25 | 14.28 | 14.36 | 14.05 | 14.05 | -1.61% | 915,256 |
| 2025-09-24 | 14.39 | 14.39 | 14.22 | 14.28 | -0.76% | 1,179,108 |
| 2025-09-23 | 14.22 | 14.47 | 14.18 | 14.39 | +1.41% | 873,555 |
| 2025-09-22 | 14.30 | 14.38 | 14.12 | 14.19 | -0.77% | 760,130 |
| 2025-09-19 | 14.41 | 14.44 | 14.22 | 14.30 | -0.76% | 1,544,542 |
| 2025-09-18 | 14.37 | 14.46 | 14.27 | 14.41 | +0.07% | 810,363 |
| 2025-09-17 | 14.75 | 14.75 | 14.31 | 14.40 | -1.50% | 1,640,419 |
| 2025-09-16 | 14.91 | 15.01 | 14.62 | 14.62 | -1.88% | 834,286 |
| 2025-09-15 | 14.62 | 14.94 | 14.62 | 14.90 | +1.92% | 997,637 |
| 2025-09-12 | 14.59 | 14.79 | 14.50 | 14.62 | +0.83% | 1,261,208 |
| 2025-09-11 | 14.85 | 15.05 | 14.50 | 14.50 | -1.96% | 2,144,562 |
| 2025-09-10 | 15.11 | 15.11 | 14.37 | 14.79 | -6.98% | 5,959,239 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Janv (+9.73%). Pire mois : Sept (-14.71%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-02
Réponses rapides
Quel est le dernier cours de clôture de Puig Brands SA (PUIG.MC) ?
18.35 le 2026-09-02, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de PUIG.MC ?
Plus haut à 18.89 et plus bas à 13.11 sur les 52 dernières semaines, au 2026-09-02.
Quel est historiquement le mois le plus fort et le plus faible de Puig Brands SA ?
Historiquement, le mois le plus fort de PUIG.MC a été Janv (moyenne +9.73%) et le plus faible Sept (moyenne -14.71%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 426 bougies quotidiennes du data lake Closelook.