Mercados españoles cerrados

Publicis Groupe S.A. (PGPEF)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
53,220,00 (0,00%)
A partir del 11:41AM EDT. Mercado abierto.
Intervalo de fechas:
15 ago 2021 - 15 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 ago 202253,2253,2253,2253,2253,22-
11 ago 202253,2253,2253,2253,2253,22-
10 ago 202253,2253,2253,2253,2253,22200
09 ago 202252,0052,0052,0052,0052,00-
08 ago 202252,0052,0052,0052,0052,00-
05 ago 202252,0052,0052,0052,0052,00-
04 ago 202252,0052,0052,0052,0052,00200
03 ago 202253,1253,1253,1253,1253,12-
02 ago 202253,1253,1253,1253,1253,12-
01 ago 202253,1253,1253,1253,1253,12-
29 jul 202253,1253,1253,1253,1253,1210.700
28 jul 202250,4250,4250,4250,4250,42-
27 jul 202250,4250,4250,4250,4250,42-
26 jul 202250,4250,4250,4250,4250,425000
25 jul 202252,1752,1752,1752,1752,17300
22 jul 202251,6551,6551,6551,6551,653300
21 jul 202244,6944,6944,6944,6944,69-
20 jul 202244,6944,6944,6944,6944,69100
19 jul 202244,6944,6944,6944,6944,69-
18 jul 202244,6944,6944,6944,6944,69-
15 jul 202244,6944,6944,6944,6944,695300
14 jul 202245,1645,1645,1645,1645,16-
13 jul 202245,1645,1645,1645,1645,16-
12 jul 202245,1645,1645,1645,1645,163500
11 jul 202244,8044,8044,8044,8044,80-
08 jul 202244,4044,8044,4044,8044,801900
07 jul 202248,9248,9248,9248,9248,92-
06 jul 202248,9248,9248,9248,9248,92-
05 jul 202248,9248,9248,9248,9248,92-
05 jul 20222.502 Dividendo
01 jul 202248,9248,9248,9248,9246,42-
30 jun 202248,9248,9248,9248,9246,42-
29 jun 202248,9248,9248,9248,9246,42400
28 jun 202248,9248,9248,9248,9246,42-
27 jun 202248,9248,9248,9248,9246,42-
24 jun 202248,9248,9248,9248,9246,42300
23 jun 202246,7146,7146,7146,7144,32300
22 jun 202251,3151,3151,3151,3148,693200
21 jun 202251,3151,3151,3151,3148,69100
17 jun 202247,7547,7547,7547,7545,31-
16 jun 202247,7547,7547,7547,7545,31-
15 jun 202247,7547,7547,7547,7545,31-
14 jun 202247,7547,7547,7547,7545,31100
13 jun 202250,3150,3150,3150,3147,74-
10 jun 202250,3150,3150,3150,3147,741100
09 jun 202255,4055,4055,4055,4052,57-
08 jun 202255,4055,4055,4055,4052,57-
07 jun 202255,4055,4055,4055,4052,57-
06 jun 202255,4055,4055,4055,4052,57-
03 jun 202255,4055,4055,4055,4052,57-
02 jun 202255,4055,4055,4055,4052,57-
01 jun 202255,4055,4055,4055,4052,57-
31 may 202255,4055,4055,4055,4052,571100
27 may 202254,5154,5154,5154,5151,72-
26 may 202254,5154,5154,5154,5151,72-
25 may 202254,5154,5154,5154,5151,72-
24 may 202254,5054,5154,4754,5151,72500
23 may 202257,1057,1057,1057,1054,18-
20 may 202257,1057,1057,1057,1054,18-
19 may 202257,1057,1057,1057,1054,18-
18 may 202257,1057,1057,1057,1054,18-
17 may 202257,1057,1057,1057,1054,18-
16 may 202257,1057,1057,1057,1054,18-
13 may 202257,1057,1057,1057,1054,18100
12 may 202257,0857,0857,0857,0854,16-
11 may 202257,0857,0857,0857,0854,16700
10 may 202259,6259,6259,6259,6256,57-
09 may 202259,6259,6259,6259,6256,57-
06 may 202259,6259,6259,6259,6256,57-
05 may 202260,2060,4259,6259,6256,572300
04 may 202261,2561,2561,2561,2558,12-
03 may 202261,2561,2561,2561,2558,12-
02 may 202261,2561,2561,2561,2558,12-
29 abr 202261,2561,2561,2561,2558,12-
28 abr 202261,2561,2561,2561,2558,121400
27 abr 202261,2561,2561,2561,2558,12-
26 abr 202261,2561,2561,2561,2558,12-
25 abr 202261,2561,2561,2561,2558,12100
22 abr 202261,8661,8661,8661,8658,701300
21 abr 202262,7562,7562,7562,7559,54100
20 abr 202258,1558,1558,1558,1555,18-
19 abr 202258,1558,1558,1558,1555,18-
18 abr 202258,1558,1558,1558,1555,18-
14 abr 202258,1558,1558,1558,1555,183900
13 abr 202258,1558,1558,1558,1555,18-
12 abr 202258,1558,1558,1558,1555,18700
11 abr 202258,1558,1558,1558,1555,18300
08 abr 202259,6159,6159,6159,6156,56200
07 abr 202260,3560,3560,3560,3557,26-
06 abr 202260,3560,3560,3560,3557,26-
05 abr 202260,3560,3560,3560,3557,26-
04 abr 202260,3560,3560,3560,3557,26-
01 abr 202260,3560,3560,3560,3557,26-
31 mar 202260,3560,3560,3560,3557,26700
30 mar 202260,1460,1460,1460,1457,06-
29 mar 202260,1460,1460,1460,1457,06-
28 mar 202260,1460,1460,1460,1457,06-
25 mar 202260,1460,1460,1460,1457,06-
24 mar 202260,1460,1460,1460,1457,06-
23 mar 202260,1460,1460,1460,1457,06-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...