PUIG BRANDS

14,8900
-4,85%
(-0,7599)
11:38:01
Vol:
712.459
Eur:
10.608.514
Ayer:
15,6500
Max:
15,6000
-0,31%
Min:
14,8700
-4,98%
Open:
15,5600
-0,57%
Venta
502
1,07%
15,0500
Compra
414
-0,60%
14,8000
Close
Dif
Selecione rango de tiempo:
HISTORICO
TICKS
Sec
1M
5M
15M
30M
1H
Vol
Pre
Valor
Vol.
Eur.
Dif.
Hora
Si quieres Ticks en Streaming y Tiempo Real hazte Premium
14,9599
171.705 (144)
2.568.706 €
-4,40%
17:35:00
14,9265
4.117 (18)
61.452 €
-4,62%
17:29:00
14,8968
3.012 (16)
44.869 €
-4,81%
17:28:00
14,8900
1.338 (6)
19.922 €
-4,85%
17:27:00
14,8900
527 (5)
7.847 €
-4,85%
17:26:00
14,8907
1.291 (9)
19.223 €
-4,85%
17:25:00
14,8979
986 (8)
14.689 €
-4,80%
17:24:00
14,9000
500 (4)
7.450 €
-4,79%
17:23:00
14,8992
4.063 (18)
60.535 €
-4,79%
17:22:00
14,9000
997 (1)
14.855 €
-4,79%
17:21:00
14,9000
100 (1)
1.490 €
-4,79%
17:20:00
14,8786
2.491 (16)
37.062 €
-4,92%
17:19:00
14,8840
5.944 (27)
88.470 €
-4,89%
17:18:00
14,9006
11.140 (22)
165.993 €
-4,78%
17:17:00
14,9100
1.301 (13)
19.397 €
-4,72%
17:16:00
14,9081
6.525 (24)
97.275 €
-4,74%
17:15:00
14,9200
824 (3)
12.294 €
-4,66%
17:14:00
14,9300
218 (2)
3.254 €
-4,60%
17:13:00
14,9300
1.000 (5)
14.930 €
-4,60%
17:12:00
14,9300
200 (2)
2.986 €
-4,60%
17:11:00
14,9200
186 (2)
2.775 €
-4,66%
17:09:00
14,9300
456 (5)
6.808 €
-4,60%
17:08:00
14,9299
2.806 (8)
41.893 €
-4,60%
17:07:00
14,9404
3.537 (9)
52.844 €
-4,53%
17:05:00
14,9506
10.372 (18)
155.068 €
-4,46%
17:04:00
14,9500
865 (5)
12.931 €
-4,47%
17:03:00
14,9454
651 (4)
9.729 €
-4,50%
17:01:00
14,9300
52 (1)
776 €
-4,60%
17:00:00
14,9521
436 (4)
6.519 €
-4,45%
16:59:00
14,9600
67 (1)
1.002 €
-4,40%
16:58:00
14,9500
155 (2)
2.317 €
-4,47%
16:57:00
14,9400
10 (1)
149 €
-4,53%
16:56:00
14,9482
1.713 (8)
25.606 €
-4,48%
16:55:00
14,9400
825 (2)
12.325 €
-4,53%
16:53:00
14,9400
135 (1)
2.016 €
-4,53%
16:51:00
14,9252
2.758 (10)
41.163 €
-4,63%
16:50:00
14,9300
976 (5)
14.571 €
-4,60%
16:49:00
14,9247
2.085 (9)
31.118 €
-4,63%
16:48:00
14,9200
550 (8)
8.206 €
-4,66%
16:47:00
14,9111
6.545 (20)
97.593 €
-4,72%
16:46:00
14,9472
1.320 (4)
19.730 €
-4,49%
16:44:00
14,9499
167 (2)
2.496 €
-4,47%
16:43:00
14,9400
290 (3)
4.332 €
-4,53%
16:42:00
14,9300
604 (2)
9.017 €
-4,60%
16:41:00
14,9066
3.988 (11)
59.447 €
-4,74%
16:40:00
14,9000
538 (3)
8.016 €
-4,79%
16:37:00
14,9000
117 (3)
1.743 €
-4,79%
16:36:00
14,8934
2.278 (11)
33.927 €
-4,83%
16:35:00
14,8900
38 (2)
565 €
-4,85%
16:34:00
14,9000
200 (1)
2.980 €
-4,79%
16:33:00
14,9000
50 (1)
745 €
-4,79%
16:32:00
14,9018
3.453 (13)
51.455 €
-4,78%
16:30:00
14,8900
1.215 (2)
18.091 €
-4,85%
16:29:00
14,8900
1.657 (6)
24.672 €
-4,85%
16:28:00
14,9006
9.217 (24)
137.339 €
-4,78%
16:27:00
14,9100
1.171 (5)
17.459 €
-4,72%
16:26:00
14,9152
2.317 (10)
34.558 €
-4,69%
16:25:00
14,9200
250 (2)
3.730 €
-4,66%
16:24:00
14,9299
342 (2)
5.106 €
-4,60%
16:23:00
14,9300
895 (3)
13.362 €
-4,60%
16:22:00
14,9300
477 (3)
7.121 €
-4,60%
16:21:00
14,9100
245 (4)
3.652 €
-4,72%
16:20:00
14,9226
1.765 (7)
26.338 €
-4,64%
16:19:00
14,9496
1.209 (9)
18.074 €
-4,47%
16:18:00
14,9597
9.602 (34)
143.643 €
-4,41%
16:17:00
14,9922
901 (4)
13.507 €
-4,20%
16:16:00
14,9900
368 (4)
5.516 €
-4,21%
16:14:00
15,0100
2.037 (8)
30.575 €
-4,08%
16:12:00
15,0207
1.751 (7)
26.301 €
-4,02%
16:11:00
15,0022
3.584 (9)
53.768 €
-4,13%
16:10:00
15,0099
696 (1)
10.446 €
-4,08%
16:08:00
15,0100
365 (1)
5.478 €
-4,08%
16:06:00
15,0048
779 (7)
11.688 €
-4,12%
16:04:00
15,0000
98 (1)
1.470 €
-4,15%
16:03:00
14,9800
767 (2)
11.489 €
-4,28%
16:01:00
14,9707
3.268 (17)
48.924 €
-4,34%
15:59:00
14,9700
120 (2)
1.796 €
-4,34%
15:58:00
14,9717
1.628 (7)
24.374 €
-4,33%
15:57:00
14,9811
779 (7)
11.670 €
-4,27%
15:55:00
14,9700
327 (1)
4.895 €
-4,34%
15:53:00
14,9700
439 (4)
6.571 €
-4,34%
15:52:00
14,9839
153 (2)
2.292 €
-4,25%
15:51:00
14,9848
2.896 (11)
43.396 €
-4,24%
15:49:00
14,9982
1.957 (7)
29.351 €
-4,16%
15:48:00
14,9979
472 (3)
7.079 €
-4,16%
15:47:00
14,9800
948 (6)
14.201 €
-4,28%
15:46:00
14,9731
289 (3)
4.327 €
-4,32%
15:45:00
14,9799
309 (2)
4.628 €
-4,28%
15:44:00
14,9817
1.964 (5)
29.424 €
-4,27%
15:43:00
15,0055
1.590 (6)
23.858 €
-4,11%
15:39:00
15,0015
2.483 (10)
37.248 €
-4,14%
15:36:00
14,9799
167 (2)
2.501 €
-4,28%
15:35:00
14,9727
3.257 (17)
48.766 €
-4,32%
15:34:00
14,9752
4.459 (13)
66.774 €
-4,31%
15:33:00
15,0000
4.543 (12)
68.145 €
-4,15%
15:31:00
15,0024
396 (2)
5.940 €
-4,13%
15:29:00
15,0070
455 (3)
6.828 €
-4,10%
15:28:00
15,0143
2.285 (6)
34.307 €
-4,06%
15:26:00
15,0232
615 (5)
9.239 €
-4,00%
15:25:00
15,0500
722 (3)
10.866 €
-3,83%
15:24:00
15,0488
829 (6)
12.475 €
-3,84%
15:22:00
15,0602
2.902 (9)
43.704 €
-3,76%
15:19:00
15,0300
100 (1)
1.503 €
-3,96%
15:18:00
15,0430
1.086 (6)
16.336 €
-3,87%
15:17:00
15,0290
897 (5)
13.481 €
-3,96%
15:16:00
15,0350
617 (5)
9.276 €
-3,92%
15:15:00
15,0305
2.883 (12)
43.333 €
-3,95%
15:14:00
15,0399
3.736 (13)
56.189 €
-3,89%
15:11:00
15,0500
3.428 (3)
51.591 €
-3,83%
15:10:00
15,0447
840 (3)
12.637 €
-3,86%
15:09:00
15,0274
647 (5)
9.722 €
-3,97%
15:08:00
15,0224
1.945 (5)
29.218 €
-4,00%
15:07:00
15,0299
435 (4)
6.538 €
-3,96%
15:06:00
15,0200
279 (1)
4.190 €
-4,02%
15:05:00
15,0300
260 (2)
3.907 €
-3,96%
15:04:00
15,0641
3.377 (12)
50.871 €
-3,74%
15:03:00
15,0899
192 (2)
2.897 €
-3,57%
15:00:00
15,0988
2.060 (10)
31.103 €
-3,52%
14:57:00
15,0924
398 (2)
6.006 €
-3,56%
14:56:00
15,0817
678 (5)
10.225 €
-3,63%
14:55:00
15,0693
2.525 (9)
38.050 €
-3,71%
14:53:00
15,0500
7 (1)
105 €
-3,83%
14:52:00
15,0500
126 (1)
1.896 €
-3,83%
14:51:00
15,0500
97 (1)
1.459 €
-3,83%
14:49:00
15,0500
1.638 (3)
24.651 €
-3,83%
14:48:00
15,0600
117 (1)
1.762 €
-3,76%
14:47:00
15,0578
285 (4)
4.291 €
-3,78%
14:46:00
15,0487
501 (3)
7.539 €
-3,84%
14:45:00
15,0400
260 (1)
3.910 €
-3,89%
14:44:00
15,0399
561 (3)
8.437 €
-3,89%
14:43:00
15,0300
385 (1)
5.786 €
-3,96%
14:42:00
15,0500
10 (1)
150 €
-3,83%
14:41:00
15,0471
913 (3)
13.738 €
-3,85%
14:39:00
15,0329
191 (3)
2.871 €
-3,94%
14:38:00
15,0297
664 (2)
9.979 €
-3,96%
14:37:00
15,0300
16 (1)
240 €
-3,96%
14:36:00
14,9961
1.925 (7)
28.867 €
-4,17%
14:35:00
14,9700
2.000 (8)
29.940 €
-4,34%
14:34:00
14,9994
36.039 (55)
540.563 €
-4,15%
14:32:00
15,0228
4.510 (22)
67.752 €
-4,00%
14:31:00
15,0200
411 (1)
6.173 €
-4,02%
14:29:00
15,0300
60 (1)
901 €
-3,96%
14:28:00
15,0317
2.136 (5)
32.107 €
-3,95%
14:27:00
15,0436
15.253 (22)
229.460 €
-3,87%
14:26:00
15,0814
14.499 (30)
218.665 €
-3,63%
14:25:00
15,0889
2.608 (10)
39.351 €
-3,58%
14:24:00
15,0700
97 (1)
1.461 €
-3,70%
14:22:00
15,0700
1.000 (3)
15.070 €
-3,70%
14:21:00
15,0599
5.745 (11)
86.519 €
-3,77%
14:19:00
15,0700
197 (2)
2.968 €
-3,70%
14:17:00
15,0700
753 (3)
11.347 €
-3,70%
14:16:00
15,0800
288 (4)
4.343 €
-3,64%
14:12:00
15,0699
1.103 (2)
16.622 €
-3,70%
14:11:00
15,0800
352 (4)
5.308 €
-3,64%
14:08:00
15,0700
461 (2)
6.947 €
-3,70%
14:06:00
15,0700
157 (1)
2.365 €
-3,70%
14:05:00
15,0800
61 (1)
919 €
-3,64%
14:02:00
15,0800
90 (1)
1.357 €
-3,64%
14:01:00
15,0700
679 (2)
10.232 €
-3,70%
14:00:00
15,0800
497 (4)
7.494 €
-3,64%
13:59:00
15,0900
10 (1)
150 €
-3,57%
13:56:00
15,0900
210 (2)
3.168 €
-3,57%
13:51:00
15,0800
65 (1)
980 €
-3,64%
13:50:00
15,0800
194 (2)
2.925 €
-3,64%
13:48:00
15,0899
207 (2)
3.123 €
-3,57%
13:46:00
15,0999
97 (2)
1.464 €
-3,51%
13:43:00
15,1100
131 (1)
1.979 €
-3,45%
13:42:00
15,1078
294 (4)
4.441 €
-3,46%
13:40:00
15,1000
1.189 (4)
17.953 €
-3,51%
13:39:00
15,0900
303 (3)
4.572 €
-3,57%
13:37:00
15,0749
681 (6)
10.266 €
-3,67%
13:36:00
15,0899
240 (3)
3.621 €
-3,57%
13:35:00
15,1000
75 (2)
1.132 €
-3,51%
13:33:00
15,1000
408 (2)
6.160 €
-3,51%
13:32:00
15,0999
350 (2)
5.284 €
-3,51%
13:31:00
15,0900
113 (1)
1.705 €
-3,57%
13:30:00
15,1000
265 (1)
4.001 €
-3,51%
13:29:00
15,1200
66 (1)
997 €
-3,38%
13:22:00
15,1067
3.169 (19)
47.873 €
-3,47%
13:20:00
15,1103
332 (2)
5.016 €
-3,44%
13:19:00
15,1200
130 (1)
1.965 €
-3,38%
13:17:00
15,1100
330 (2)
4.986 €
-3,45%
13:16:00
15,1100
300 (2)
4.533 €
-3,45%
13:12:00
15,1149
198 (3)
2.992 €
-3,41%
13:10:00
15,1200
1 (1)
15 €
-3,38%
13:08:00
15,1344
551 (4)
8.339 €
-3,29%
13:01:00
15,1300
189 (2)
2.859 €
-3,32%
13:00:00
15,1300
86 (1)
1.301 €
-3,32%
12:59:00
15,1266
881 (5)
13.326 €
-3,34%
12:58:00
15,1400
200 (2)
3.028 €
-3,25%
12:55:00
15,1300
301 (2)
4.554 €
-3,32%
12:53:00
15,1100
444 (4)
6.708 €
-3,45%
12:47:00
15,1300
402 (4)
6.082 €
-3,32%
12:45:00
15,1200
1.926 (5)
29.121 €
-3,38%
12:43:00
15,1334
502 (4)
7.597 €
-3,30%
12:42:00
15,1469
470 (4)
7.119 €
-3,21%
12:39:00
15,1329
2.524 (10)
38.195 €
-3,30%
12:38:00
15,1200
510 (2)
7.711 €
-3,38%
12:36:00
15,1400
500 (3)
7.570 €
-3,25%
12:33:00
15,1371
397 (2)
6.009 €
-3,27%
12:32:00
15,1400
53 (2)
802 €
-3,25%
12:29:00
15,1600
54 (1)
818 €
-3,13%
12:28:00
15,1545
211 (2)
3.197 €
-3,16%
12:26:00
15,1737
5.805 (22)
88.083 €
-3,04%
12:23:00
15,1987
3.821 (8)
58.074 €
-2,88%
12:22:00
15,2136
344 (4)
5.233 €
-2,78%
12:20:00
15,2005
3.490 (6)
53.049 €
-2,87%
12:18:00
15,2484
1.181 (4)
18.008 €
-2,56%
12:16:00
15,2600
294 (3)
4.486 €
-2,49%
12:15:00
15,2700
101 (1)
1.542 €
-2,42%
12:12:00
15,2600
65 (1)
991 €
-2,49%
12:10:00
15,2574
1.020 (3)
15.562 €
-2,50%
12:08:00
15,2400
500 (1)
7.620 €
-2,61%
12:06:00
15,2473
223 (3)
3.400 €
-2,57%
12:00:00
15,2500
199 (1)
3.034 €
-2,55%
11:52:00
15,2732
2.097 (6)
32.028 €
-2,40%
11:51:00
15,2600
821 (4)
12.528 €
-2,49%
11:50:00
15,2361
1.800 (9)
27.425 €
-2,64%
11:49:00
15,2600
697 (3)
10.636 €
-2,49%
11:47:00
15,2500
152 (1)
2.318 €
-2,55%
11:45:00
15,2600
608 (4)
9.278 €
-2,49%
11:41:00
15,2600
80 (1)
1.220 €
-2,49%
11:40:00
15,2611
2.210 (9)
33.727 €
-2,48%
11:36:00
15,2500
284 (2)
4.331 €
-2,55%
11:35:00
15,2650
200 (2)
3.053 €
-2,46%
11:30:00
15,2500
703 (3)
10.720 €
-2,55%
11:22:00
15,2437
698 (3)
10.640 €
-2,59%
11:20:00
15,2300
92 (1)
1.401 €
-2,68%
11:15:00
15,2283
1.308 (7)
19.918 €
-2,69%
11:14:00
15,2253
431 (4)
6.562 €
-2,71%
11:13:00
15,2399
108 (2)
1.645 €
-2,61%
11:12:00
15,2339
248 (2)
3.778 €
-2,65%
11:11:00
15,2400
264 (1)
4.023 €
-2,61%
11:10:00
15,2500
6 (2)
91 €
-2,55%
11:09:00
15,2500
17 (1)
259 €
-2,55%
11:08:00
15,2400
95 (1)
1.447 €
-2,61%
11:06:00
15,2500
126 (1)
1.921 €
-2,55%
11:05:00
15,2400
95 (1)
1.447 €
-2,61%
11:04:00
15,2477
1.946 (11)
29.672 €
-2,57%
11:03:00
15,2494
1.711 (4)
26.091 €
-2,55%
11:00:00
15,2500
291 (1)
4.437 €
-2,55%
10:58:00
15,2700
125 (1)
1.908 €
-2,42%
10:55:00
15,3068
1.147 (6)
17.556 €
-2,19%
10:54:00
15,3457
500 (3)
7.672 €
-1,94%
10:52:00
15,3026
2.618 (8)
40.062 €
-2,21%
10:51:00
15,2867
1.000 (5)
15.286 €
-2,32%
10:49:00
15,2899
1.089 (4)
16.650 €
-2,30%
10:48:00
15,2800
184 (3)
2.811 €
-2,36%
10:47:00
15,2992
5.334 (8)
81.605 €
-2,24%
10:46:00
15,2800
94 (1)
1.436 €
-2,36%
10:43:00
15,2800
279 (3)
4.263 €
-2,36%
10:42:00
15,2700
119 (2)
1.817 €
-2,42%
10:41:00
15,2799
198 (2)
3.025 €
-2,36%
10:40:00
15,3031
750 (5)
11.477 €
-2,21%
10:36:00
15,2900
507 (1)
7.752 €
-2,30%
10:34:00
15,3100
390 (3)
5.970 €
-2,17%
10:32:00
15,2836
3.086 (15)
47.165 €
-2,34%
10:31:00
15,3132
6.452 (25)
98.801 €
-2,15%
10:30:00
15,2531
594 (6)
9.060 €
-2,53%
10:28:00
15,2300
161 (1)
2.452 €
-2,68%
10:27:00
15,2400
291 (2)
4.434 €
-2,61%
10:26:00
15,2542
343 (3)
5.232 €
-2,52%
10:24:00
15,2800
96 (1)
1.466 €
-2,36%
10:21:00
15,2599
1.170 (5)
17.854 €
-2,49%
10:20:00
15,2604
616 (7)
9.400 €
-2,48%
10:19:00
15,2719
2.551 (7)
38.958 €
-2,41%
10:17:00
15,2500
500 (2)
7.625 €
-2,55%
10:16:00
15,2500
642 (3)
9.790 €
-2,55%
10:14:00
15,2311
257 (3)
3.914 €
-2,67%
10:13:00
15,2099
53 (1)
806 €
-2,81%
10:11:00
15,2158
712 (4)
10.833 €
-2,77%
10:10:00
15,2279
251 (4)
3.822 €
-2,69%
10:09:00
15,2300
100 (1)
1.523 €
-2,68%
10:08:00
15,2222
1.374 (8)
20.915 €
-2,73%
10:06:00
15,2000
234 (2)
3.556 €
-2,87%
10:05:00
15,1900
1.152 (4)
17.498 €
-2,93%
10:04:00
15,2314
446 (2)
6.793 €
-2,67%
10:02:00
15,2425
660 (2)
10.060 €
-2,60%
10:01:00
15,1995
3.058 (10)
46.480 €
-2,87%
10:00:00
15,2000
700 (4)
10.640 €
-2,87%
9:59:00
15,2170
830 (8)
12.630 €
-2,76%
9:57:00
15,1711
411 (5)
6.235 €
-3,05%
9:56:00
15,1600
100 (2)
1.516 €
-3,13%
9:55:00
15,1700
53 (1)
804 €
-3,06%
9:53:00
15,1912
774 (3)
11.758 €
-2,93%
9:52:00
15,2029
665 (4)
10.109 €
-2,85%
9:51:00
15,2109
4.946 (12)
75.233 €
-2,80%
9:48:00
15,2200
100 (1)
1.522 €
-2,74%
9:47:00
15,2300
1.015 (4)
15.458 €
-2,68%
9:45:00
15,2231
642 (3)
9.773 €
-2,72%
9:44:00
15,2018
988 (6)
15.019 €
-2,86%
9:43:00
15,1436
4.415 (18)
66.859 €
-3,23%
9:42:00
15,1100
110 (1)
1.662 €
-3,45%
9:41:00
15,1100
484 (3)
7.313 €
-3,45%
9:39:00
15,1000
96 (1)
1.449 €
-3,51%
9:38:00
15,1300
1.115 (1)
16.869 €
-3,32%
9:37:00
15,1453
3.130 (11)
47.404 €
-3,22%
9:36:00
15,1177
8.960 (11)
135.454 €
-3,40%
9:35:00
15,0947
294 (2)
4.437 €
-3,54%
9:34:00
15,0868
593 (5)
8.946 €
-3,59%
9:33:00
15,0600
278 (3)
4.186 €
-3,76%
9:31:00
15,0334
1.191 (6)
17.904 €
-3,93%
9:30:00
15,0214
2.782 (11)
41.789 €
-4,01%
9:29:00
15,0407
5.519 (16)
83.009 €
-3,89%
9:28:00
15,0894
1.763 (5)
26.602 €
-3,58%
9:26:00
15,0900
138 (2)
2.082 €
-3,57%
9:25:00
15,0596
2.033 (12)
30.616 €
-3,77%
9:24:00
15,0384
1.813 (8)
27.264 €
-3,90%
9:23:00
15,0572
7.961 (10)
119.870 €
-3,78%
9:22:00
15,1004
1.742 (7)
26.305 €
-3,51%
9:21:00
15,1587
4.831 (14)
73.231 €
-3,13%
9:20:00
15,1589
829 (4)
12.566 €
-3,13%
9:19:00
15,1500
250 (2)
3.787 €
-3,19%
9:18:00
15,1370
2.362 (11)
35.753 €
-3,27%
9:17:00
15,1512
4.630 (16)
70.150 €
-3,18%
9:16:00
15,2095
4.689 (6)
71.317 €
-2,81%
9:15:00
15,2100
268 (2)
4.076 €
-2,81%
9:13:00
15,2063
1.569 (5)
23.858 €
-2,83%
9:12:00
15,2379
1.125 (8)
17.142 €
-2,63%
9:11:00
15,2571
250 (3)
3.814 €
-2,51%
9:09:00
15,2100
1.241 (5)
18.875 €
-2,81%
9:08:00
15,1711
1.289 (5)
19.555 €
-3,06%
9:07:00
15,1224
1.615 (4)
24.422 €
-3,37%
9:06:00
15,1552
5.201 (21)
78.822 €
-3,16%
9:05:00
15,1588
26.487 (11)
401.513 €
-3,13%
9:04:00
15,2673
1.348 (9)
20.580 €
-2,44%
9:03:00
15,3132
5.760 (18)
88.204 €
-2,15%
9:02:00
15,4778
1.194 (4)
18.480 €
-1,09%
9:01:00
15,4778
27.520 (65)
428.018 €
-1,09%
9:00:00
15,0580
712.459 (2029)
10.728.213 €
-3,78%
TOTAL