Mercados españoles cerrados en 4 hrs 31 min

Publicis Groupe S.A. (PUB.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
101,30-1,20 (-1,17%)
A partir del 12:43PM CEST. Mercado abierto.
Intervalo de fechas:
16 abr 2023 - 16 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 abr 2024100,80101,30100,00101,30101,30125.574
15 abr 2024103,40104,05102,15102,50102,50408.450
12 abr 2024104,25104,55103,50103,50103,50712.414
11 abr 2024100,20103,9599,70103,65103,65606.531
10 abr 2024101,40101,7099,80100,55100,55394.430
09 abr 2024101,10101,30100,35101,05101,05356.758
08 abr 2024100,05101,10100,05100,95100,95291.467
05 abr 202499,90100,4099,18100,25100,25436.240
04 abr 2024100,80102,00100,70101,20101,20370.443
03 abr 202499,44101,3599,44100,90100,90475.475
02 abr 2024100,75101,0599,6899,8699,86387.739
28 mar 202499,92101,2099,82101,05101,05374.471
27 mar 202499,14100,3599,1499,9099,90286.331
26 mar 202499,4499,6899,1499,2499,24248.423
25 mar 202499,1299,8498,4299,2299,22278.337
22 mar 202498,4299,9298,4299,3699,36318.800
21 mar 202498,9299,1497,8898,8498,84370.023
20 mar 202498,2098,8697,8897,9697,96351.552
19 mar 202497,8099,0897,7898,7298,72338.629
18 mar 202498,5898,7097,4097,9897,98360.169
15 mar 202498,4499,4898,3298,9898,981.114.904
14 mar 202496,3298,8296,3298,4498,44561.110
13 mar 202496,0096,4495,4496,3896,38395.525
12 mar 202494,8095,9494,3295,9495,94481.185
11 mar 202495,8895,9293,3894,4894,48689.473
08 mar 202496,7496,7695,9496,4096,40336.868
07 mar 202495,6497,0895,4096,6096,60356.714
06 mar 202496,6496,8495,3696,0296,02666.206
05 mar 202496,9297,2296,1496,6696,66299.399
04 mar 202497,2697,3496,3897,1697,16406.141
01 mar 202498,0698,5097,0897,5897,58325.128
29 feb 202498,2498,8097,7897,7897,78942.163
28 feb 202498,4498,9698,0898,2698,26344.040
27 feb 202498,1698,5897,6098,1298,12341.547
26 feb 202498,2898,9098,1498,2298,22295.459
23 feb 202498,2498,4697,7098,4498,44341.507
22 feb 202497,6098,6497,5098,1698,16406.013
21 feb 202498,0098,2096,9497,5697,56444.955
20 feb 202497,9098,4097,5698,1298,12340.107
19 feb 202497,0098,3296,9898,1098,10356.031
16 feb 202496,9098,2296,6697,3897,38422.182
15 feb 202497,9897,9896,2096,7296,72547.578
14 feb 202496,2898,1696,2697,0697,06483.985
13 feb 202496,3296,8495,1296,1896,18744.599
12 feb 202496,0096,8095,5696,7296,72771.758
09 feb 202494,5095,7094,4895,5695,56699.708
08 feb 202493,1295,0691,6094,6894,68608.943
07 feb 202492,8893,5292,7093,1693,16469.378
06 feb 202492,8093,2092,4292,6492,64476.315
05 feb 202492,6293,0092,5692,7092,70308.686
02 feb 202493,5693,6492,8292,8292,82439.901
01 feb 202492,8293,6092,4692,7892,78332.183
31 ene 202493,3094,1893,1093,1093,10703.846
30 ene 202492,5693,6692,5493,3893,38453.543
29 ene 202492,1892,9292,1092,1492,14470.313
26 ene 202491,8293,2091,5092,3892,38520.859
25 ene 202489,1292,2488,8491,9691,96688.949
24 ene 202487,9888,8687,8688,7688,76310.365
23 ene 202488,2688,4287,2087,3687,36346.922
22 ene 202487,3088,6087,2288,4288,42368.574
19 ene 202487,8288,1486,6686,8286,82596.279
18 ene 202486,7687,7686,5487,5087,50361.893
17 ene 202486,1286,8685,9686,8686,86436.086
16 ene 202486,5286,8285,8286,8286,82528.021
15 ene 202485,4485,5885,1685,4685,46208.441
12 ene 202484,7285,7284,5885,4085,40297.026
11 ene 202485,5085,5083,8884,1484,14404.913
10 ene 202484,7685,3284,6085,1485,14402.652
09 ene 202484,9685,2484,4084,9884,98277.456
08 ene 202484,7285,0683,8684,8484,84318.848
05 ene 202483,9285,3283,3684,6284,62526.070
04 ene 202483,7284,4083,5684,2084,20291.406
03 ene 202484,4484,7083,1683,6483,64386.835
02 ene 202483,9084,9483,9084,5084,50359.180
29 dic 202383,9084,4483,8684,0084,00138.654
28 dic 202384,5684,7484,0084,0084,00205.986
27 dic 202384,5084,8284,2084,5084,50191.330
22 dic 202384,3884,7684,1484,4684,46268.640
21 dic 202383,6084,3283,3084,3284,32438.657
20 dic 202383,7084,5083,7084,4284,42314.419
19 dic 202383,1083,6483,0483,4683,46397.778
18 dic 202383,0083,2482,2282,8882,88428.514
15 dic 202382,3083,7082,3083,4083,40841.296
14 dic 202381,9483,3081,8482,0682,06576.835
13 dic 202382,3082,4081,3681,6281,62537.650
12 dic 202381,2882,5481,2882,4082,40530.616
11 dic 202379,2281,6679,0681,3081,30544.405
08 dic 202378,4479,3878,1079,2679,26315.644
07 dic 202378,9479,0878,4478,6878,68442.727
06 dic 202379,0879,5478,7479,1079,10535.555
05 dic 202378,5079,8078,4078,9278,92445.066
04 dic 202378,2479,2078,2478,8478,84630.326
01 dic 202377,7678,2276,5678,2278,22552.215
30 nov 202377,2078,3477,1677,5877,581.110.087
29 nov 202375,6877,2875,5077,2877,28570.701
28 nov 202374,6675,5874,4875,5875,58467.463
27 nov 202374,5475,1874,5474,7874,78290.751
24 nov 202374,8875,1874,5874,7674,76287.194
23 nov 202374,8275,0474,6274,7474,74192.617
22 nov 202374,5675,2274,5274,8674,86257.646
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...