Mercados españoles abiertos en 4 hrs 25 min

Publicis Groupe S.A. (PUB.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
99,14+0,54 (+0,55%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
23 jul 2023 - 23 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 jul 202498,9499,4498,3499,1499,14486.544
19 jul 2024100,15100,5597,4698,6098,60574.220
18 jul 2024105,50105,50100,10100,10100,10748.196
17 jul 202498,2698,2696,7897,2097,20887.338
16 jul 202498,3098,8698,0698,7098,70389.064
15 jul 202499,0099,7898,0898,6898,68450.770
12 jul 202498,4099,3898,0099,3899,38798.555
11 jul 202498,4698,9297,5098,1498,14705.484
10 jul 2024100,35100,7099,0499,0699,06267.089
09 jul 2024100,25100,9099,40100,15100,15372.708
08 jul 2024100,20102,7599,96100,60100,60313.167
05 jul 2024101,15101,7099,84100,75100,75207.059
04 jul 2024100,00101,45100,00100,95100,95183.171
03 jul 202498,9899,6297,8099,5499,54421.494
02 jul 202497,0098,1896,2098,1898,18331.434
01 jul 202498,3099,7497,2497,2497,24346.140
01 jul 20243.4 Dividendo
28 jun 2024101,75101,7598,9499,3895,98509.526
27 jun 2024102,75103,05100,90101,1097,64412.220
26 jun 2024104,50104,65101,75102,6099,09359.866
25 jun 2024103,65104,55103,55103,90100,35464.034
24 jun 2024102,25104,15101,80103,80100,25311.165
21 jun 2024102,10103,05100,95101,7098,221.190.709
20 jun 2024101,05102,75100,85102,2098,70345.998
19 jun 202499,60101,4599,54101,0597,59436.376
18 jun 202499,6099,9698,8299,6096,19333.782
17 jun 202498,6099,1697,9298,8695,48426.556
14 jun 2024101,05101,1597,5497,7694,42759.970
13 jun 2024102,55102,90100,65101,1097,64357.760
12 jun 2024101,05103,10100,85102,8599,33345.163
11 jun 2024102,75103,15100,95101,0097,54271.259
10 jun 2024102,05102,65101,05102,6599,14334.622
07 jun 2024102,65103,45101,35103,3599,81242.640
06 jun 2024103,05103,20101,90102,6099,09378.330
05 jun 2024103,45103,50102,20102,6599,14278.520
04 jun 2024104,70104,70102,10102,9099,38357.135
03 jun 2024103,90105,20103,90104,80101,21365.704
31 may 2024103,50104,45102,80102,8099,282.166.940
30 may 2024103,40104,30103,10103,3599,81398.203
29 may 2024106,30106,35103,60103,95100,39367.158
28 may 2024107,25107,70106,15106,75103,10192.265
27 may 2024106,50107,20106,15106,90103,24120.816
24 may 2024106,55107,05105,85106,50102,86252.585
23 may 2024105,35107,60105,35106,95103,29355.785
22 may 2024106,55106,70103,75105,00101,41500.764
21 may 2024106,60106,80105,60106,30102,66408.906
20 may 2024106,00107,05106,00106,50102,86234.665
17 may 2024106,05106,30105,35105,75102,13395.352
16 may 2024107,00107,30106,40106,90103,24302.658
15 may 2024106,50106,60105,30106,15102,52419.062
14 may 2024107,05107,35105,80106,00102,37293.707
13 may 2024107,90108,40106,85107,15103,48204.380
10 may 2024106,40108,35106,00108,10104,40383.112
09 may 2024106,15106,50105,80105,80102,18203.153
08 may 2024105,10107,20105,10106,25102,61326.406
07 may 2024105,00105,50103,95105,05101,46370.515
06 may 2024104,75105,40104,75104,85101,26175.892
03 may 2024104,00105,25103,65104,75101,17278.243
02 may 2024103,40103,70102,25103,70100,15418.371
30 abr 2024104,60104,90103,35103,85100,30405.415
29 abr 2024104,00104,75103,30104,15100,59295.305
26 abr 2024103,75105,00103,60104,40100,83352.025
25 abr 2024104,40104,65101,70102,6099,09413.484
24 abr 2024104,85105,40104,55105,00101,41448.944
23 abr 2024102,30105,80102,20104,45100,88861.664
22 abr 2024100,20103,2099,48101,9098,41683.275
19 abr 2024100,40100,9099,5699,7096,29548.762
18 abr 2024101,40101,85100,80101,0597,59384.596
17 abr 2024101,00102,20100,90101,4097,93299.784
16 abr 2024100,80101,60100,00101,2597,79463.869
15 abr 2024103,40104,05102,15102,5098,99408.450
12 abr 2024104,25104,55103,50103,5099,96712.414
11 abr 2024100,20103,9599,70103,65100,10606.531
10 abr 2024101,40101,7099,80100,5597,11394.430
09 abr 2024101,10101,30100,35101,0597,59356.758
08 abr 2024100,05101,10100,05100,9597,50291.467
05 abr 202499,90100,4099,18100,2596,82436.240
04 abr 2024100,80102,00100,70101,2097,74370.443
03 abr 202499,44101,3599,44100,9097,45475.475
02 abr 2024100,75101,0599,6899,8696,44387.739
28 mar 202499,92101,2099,82101,0597,59374.471
27 mar 202499,14100,3599,1499,9096,48286.331
26 mar 202499,4499,6899,1499,2495,84248.423
25 mar 202499,1299,8498,4299,2295,83278.337
22 mar 202498,4299,9298,4299,3695,96318.800
21 mar 202498,9299,1497,8898,8495,46370.023
20 mar 202498,2098,8697,8897,9694,61351.552
19 mar 202497,8099,0897,7898,7295,34338.629
18 mar 202498,5898,7097,4097,9894,63360.169
15 mar 202498,4499,4898,3298,9895,591.114.904
14 mar 202496,3298,8296,3298,4495,07561.110
13 mar 202496,0096,4495,4496,3893,08395.525
12 mar 202494,8095,9494,3295,9492,66481.185
11 mar 202495,8895,9293,3894,4891,25689.473
08 mar 202496,7496,7695,9496,4093,10336.868
07 mar 202495,6497,0895,4096,6093,30356.714
06 mar 202496,6496,8495,3696,0292,73666.206
05 mar 202496,9297,2296,1496,6693,35299.399
04 mar 202497,2697,3496,3897,1693,84406.141
01 mar 202498,0698,5097,0897,5894,24325.128
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...