Puig Brands SA (B1B)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.475 | 2.62141280353 | 18.12 | 18.649999 | 17.975 | 842 | 18.37720908 | DE |
| 4 | 0.75 | 4.2028579434 | 17.845 | 18.649999 | 17.13 | 1029 | 17.97234932 | DE |
| 12 | -2.015 | -9.77680737506 | 20.61 | 20.78 | 17.13 | 1124 | 18.71017143 | DE |
| 26 | -8.085 | -30.3035982009 | 26.68 | 26.68 | 17.13 | 1248 | 20.52061124 | DE |
| 52 | -6.185 | -24.9596448749 | 24.78 | 27.7 | 17.13 | 1033 | 21.57623408 | DE |
| 156 | -6.185 | -24.9596448749 | 24.78 | 27.7 | 17.13 | 1033 | 21.57623408 | DE |
| 260 | -6.185 | -24.9596448749 | 24.78 | 27.7 | 17.13 | 1033 | 21.57623408 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 18.61 | 0 | 0.00 | 18.61 | 18.61 | 18.61 | 0 |
| 1737667620 | 18.61 | -0.04 | -0.21 | 18.39 | 18.61 | 18.39 | 191 |
| 1737581220 | 18.649999 | 0.58 | 3.24 | 18.649999 | 18.649999 | 18.649999 | 2000 |
| 1737494820 | 18.065 | -0.04 | -0.19 | 18.01 | 18.065 | 17.975 | 161 |
| 1737408420 | 18.1 | 0.05 | 0.28 | 18.38 | 18.495 | 18.015 | 1357 |
| 1737149220 | 18.05 | -0.04 | -0.22 | 18.12 | 18.12 | 18.05 | 500 |
| 1737062820 | 18.09 | 0.96 | 5.60 | 17.625 | 18.09 | 17.625 | 2503 |
| 1736976420 | 17.13 | -0.27 | -1.55 | 17.145 | 17.145 | 17.13 | 7 |
| 1736890020 | 17.399999 | -0.21 | -1.19 | 17.695 | 17.695 | 17.399999 | 2226 |
| 1736803620 | 17.61 | -0.15 | -0.84 | 17.61 | 17.61 | 17.61 | 2220 |
| 1736544420 | 17.76 | -0.24 | -1.33 | 17.899999 | 17.899999 | 17.76 | 1290 |
| 1736458020 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1736371620 | 18 | 0.13 | 0.70 | 18 | 18 | 18 | 10 |
| 1736285220 | 17.875 | 0 | 0.00 | 17.875 | 17.875 | 17.875 | 0 |
| 1736198820 | 17.875 | -0.51 | -2.77 | 17.875 | 17.875 | 17.875 | 300 |
| 1735939620 | 18.385 | 0 | 0.00 | 18.385 | 18.385 | 18.385 | 0 |
| 1735853220 | 18.385 | 0.41 | 2.28 | 18.02 | 18.385 | 17.91 | 1163 |
| 1735594020 | 17.975 | 0.2 | 1.13 | 17.755 | 17.975 | 17.755 | 1024 |
| 1735334820 | 17.774999 | 0.06 | 0.34 | 17.845 | 17.845 | 17.774999 | 476 |
| 1734989220 | 17.715 | 0.32 | 1.84 | 17.295 | 17.715 | 17.295 | 1428 |
| 1734730020 | 17.395 | -0.2 | -1.14 | 17.5 | 17.5 | 17.395 | 2300 |
| 1734643620 | 17.595 | -0.48 | -2.68 | 17.75 | 17.75 | 17.595 | 910 |
| 1734557220 | 18.079999 | -0.17 | -0.90 | 18.235 | 18.235 | 18 | 2755 |
| 1734470820 | 18.245 | -0.62 | -3.29 | 18.6 | 18.6 | 18.23 | 723 |
| 1734384420 | 18.864999 | -0.14 | -0.74 | 18.88 | 18.88 | 18.579999 | 1752 |
| 1734125220 | 19.005 | 0.04 | 0.18 | 19.184999 | 19.184999 | 19.005 | 414 |
| 1734038820 | 18.97 | -0.11 | -0.58 | 18.97 | 18.97 | 18.97 | 64 |
| 1733952420 | 19.079999 | -0.05 | -0.26 | 19.079999 | 19.079999 | 19.079999 | 22 |
| 1733866020 | 19.13 | -0.28 | -1.44 | 19.13 | 19.13 | 19.13 | 1000 |
| 1733779620 | 19.41 | 0.63 | 3.33 | 19.16 | 19.5 | 19.155 | 3164 |
| 1733520420 | 18.785 | -0.8 | -4.08 | 18.649999 | 19.02 | 18.649999 | 395 |
| 1733434020 | 19.585 | -0.64 | -3.14 | 19.77 | 19.77 | 19.585 | 290 |
| 1733347620 | 20.22 | -0.03 | -0.15 | 20.5 | 20.5 | 20.22 | 125 |
| 1733261220 | 20.25 | 0.39 | 1.94 | 20.2 | 20.25 | 20.18 | 385 |
| 1733174820 | 19.864999 | 0 | 0.00 | 19.864999 | 19.864999 | 19.864999 | 0 |
| 1732915620 | 19.864999 | 0 | 0.00 | 19.864999 | 19.864999 | 19.864999 | 0 |
| 1732829220 | 19.864999 | 0 | 0.00 | 19.864999 | 19.864999 | 19.864999 | 0 |
| 1732742820 | 19.864999 | -0.02 | -0.10 | 20.02 | 20.02 | 19.864999 | 89 |
| 1732656420 | 19.885 | 0 | 0.00 | 19.885 | 19.885 | 19.885 | 0 |
| 1732570020 | 19.885 | 0.82 | 4.27 | 19.585 | 19.885 | 19.585 | 4449 |
| 1732310820 | 19.07 | 0.47 | 2.53 | 19.19 | 19.19 | 19.07 | 1460 |
| 1732224420 | 18.6 | -0.65 | -3.38 | 18.614999 | 18.649999 | 18.6 | 4464 |
| 1732138020 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 0 |
| 1732051620 | 19.25 | 0.32 | 1.69 | 18.945 | 19.25 | 18.945 | 1320 |
| 1731965220 | 18.93 | -0.27 | -1.43 | 19.195 | 19.195 | 18.93 | 1161 |
| 1731705960 | 19.204999 | -0.07 | -0.36 | 19.155 | 19.204999 | 19.155 | 24 |
| 1731619560 | 19.274999 | -0.15 | -0.75 | 19.114999 | 19.274999 | 19.114999 | 825 |
| 1731533220 | 19.42 | 0 | 0.00 | 19.42 | 19.42 | 19.42 | 0 |
| 1731446820 | 19.42 | -0.34 | -1.70 | 19.555 | 19.68 | 19.42 | 190 |
| 1731360420 | 19.755 | -0.43 | -2.11 | 19.755 | 19.755 | 19.755 | 1 |
| 1731101160 | 20.18 | 0 | 0.00 | 20.18 | 20.18 | 20.18 | 0 |
| 1731014760 | 20.18 | -0.03 | -0.15 | 20.18 | 20.18 | 20.18 | 30 |
| 1730928360 | 20.21 | 0 | 0.00 | 20.21 | 20.21 | 20.21 | 0 |
| 1730841960 | 20.21 | -0.43 | -2.08 | 20.3 | 20.3 | 20.21 | 1053 |
| 1730755560 | 20.64 | 0.03 | 0.15 | 20.78 | 20.78 | 20.43 | 2274 |
| 1730496360 | 20.61 | -0.49 | -2.32 | 20.61 | 20.61 | 20.61 | 970 |
| 1730409960 | 21.1 | -0.51 | -2.36 | 21.1 | 21.1 | 21.1 | 50 |
| 1730323560 | 21.61 | 1.99 | 10.11 | 19.934999 | 21.74 | 19.895 | 7845 |
| 1730237160 | 19.625 | -0.27 | -1.36 | 19.625 | 19.625 | 19.625 | 190 |
| 1730150760 | 19.895 | 0.52 | 2.68 | 19.745 | 19.895 | 19.745 | 500 |
| 1729888020 | 19.375 | -0.38 | -1.90 | 19.375 | 19.375 | 19.375 | 33 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
