Mercados españoles cerrados

Publicis Groupe S.A. (PUB.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
106,90+0,40 (+0,38%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
27 may 2023 - 27 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 may 2024106,50107,00106,15106,90106,90120.816
24 may 2024106,55107,05105,85106,50106,50252.585
23 may 2024105,35107,60105,35106,95106,95355.785
22 may 2024106,55106,70103,75105,00105,00500.764
21 may 2024106,60106,80105,60106,30106,30408.906
20 may 2024106,00107,05106,00106,50106,50234.665
17 may 2024106,05106,30105,35105,75105,75395.352
16 may 2024107,00107,30106,40106,90106,90302.658
15 may 2024106,50106,60105,30106,15106,15419.062
14 may 2024107,05107,35105,80106,00106,00293.707
13 may 2024107,90108,40106,85107,15107,15204.380
10 may 2024106,40108,35106,00108,10108,10383.112
09 may 2024106,15106,50105,80105,80105,80203.153
08 may 2024105,10107,20105,10106,25106,25326.406
07 may 2024105,00105,50103,95105,05105,05370.515
06 may 2024104,75105,40104,75104,85104,85175.892
03 may 2024104,00105,25103,65104,75104,75278.243
02 may 2024103,40103,70102,25103,70103,70418.371
30 abr 2024104,60104,90103,35103,85103,85405.415
29 abr 2024104,00104,75103,30104,15104,15295.305
26 abr 2024103,75105,00103,60104,40104,40352.025
25 abr 2024104,40104,65101,70102,60102,60413.484
24 abr 2024104,85105,40104,55105,00105,00448.944
23 abr 2024102,30105,80102,20104,45104,45861.664
22 abr 2024100,20103,2099,48101,90101,90683.275
19 abr 2024100,40100,9099,5699,7099,70548.762
18 abr 2024101,40101,85100,80101,05101,05384.596
17 abr 2024101,00102,20100,90101,40101,40299.784
16 abr 2024100,80101,60100,00101,25101,25463.869
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...