Mercados españoles abiertos en 7 hrs 24 min

Publicis Groupe S.A. (PUB.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
78,68-0,42 (-0,53%)
Al cierre: 05:35PM CET
Intervalo de fechas:
08 dic 2022 - 08 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
21 nov 202375,1475,4274,3874,4874,48390.447
20 nov 202374,0075,1274,0075,1075,10447.192
17 nov 202372,2273,9072,2273,9073,90542.477
16 nov 202370,8272,8669,4872,1272,12747.319
15 nov 202371,8072,7271,3671,4671,46353.558
14 nov 202370,1471,9669,3871,7671,76501.673
13 nov 202370,4670,7269,2669,7869,78415.774
10 nov 202372,1872,1869,9670,3670,36468.082
09 nov 202371,6272,4270,9272,3072,30533.455
08 nov 202371,8072,4471,4871,7071,70431.741
07 nov 202372,2272,7071,8672,0072,00367.413
06 nov 202372,2072,9872,2072,5272,52344.761
03 nov 202372,4072,5271,7471,7471,74337.097
02 nov 202372,0072,6672,0072,0072,00438.941
01 nov 202372,1072,2871,5071,5071,50317.296
31 oct 202372,0072,2471,5471,7271,72500.626
30 oct 202372,7073,1671,8471,8671,86426.194
27 oct 202371,9672,6271,5672,3872,38321.938
26 oct 202369,5072,0268,8671,7271,72534.856
25 oct 202372,3872,9271,7072,7672,76318.008
24 oct 202373,3873,7072,3472,6072,60350.760
23 oct 202371,5473,2071,1473,2073,20358.614
20 oct 202373,8073,8871,5271,8871,88627.981
19 oct 202374,2875,0674,1074,5074,50335.409
18 oct 202375,0075,1874,5274,8674,86363.659
17 oct 202374,9675,7874,7275,3275,32386.478
16 oct 202375,8075,8074,6475,1475,14492.366
13 oct 202376,5277,4875,3475,3475,34505.797
12 oct 202374,0277,8473,3476,7676,76810.404
11 oct 202372,3873,4072,1073,3473,34553.339
10 oct 202371,9473,1471,9472,6872,68394.145
09 oct 202371,6471,7670,4871,5271,52273.596
06 oct 202371,3471,8670,7271,8671,86308.634
05 oct 202371,1671,3870,6070,8870,88340.434
04 oct 202369,5671,3669,3671,0271,02344.990
03 oct 202370,2870,9269,6870,0470,04338.431
02 oct 202372,1872,2870,1470,6470,64352.711
29 sept 202371,8272,0271,2871,7671,76502.533
28 sept 202371,0071,4069,8271,4071,40440.176
27 sept 202370,0471,6470,0471,0071,00470.985
26 sept 202370,4070,5269,7070,0470,04597.524
25 sept 202370,9671,2870,3270,8070,80396.075
22 sept 202371,7472,0870,8871,1671,16359.149
21 sept 202371,3672,0471,3472,0072,00372.290
20 sept 202372,7473,0271,7472,0272,02409.788
19 sept 202371,4872,6471,4872,6472,64379.100
18 sept 202371,9272,4871,2871,8871,88532.558
15 sept 202373,3474,0272,8873,3873,381.160.362
14 sept 202372,6072,8271,2272,5272,52617.541
13 sept 202372,8673,6872,6273,4873,48421.110
12 sept 202374,3874,5472,6872,7872,78327.738
11 sept 202373,6074,5273,3274,0674,06227.469
08 sept 202371,7673,4271,7673,3873,38365.906
07 sept 202372,3872,4271,0271,8271,82318.341
06 sept 202372,3273,0071,9872,7672,76219.965
05 sept 202371,9872,6671,2672,6672,66272.720
04 sept 202372,7272,8872,1272,2872,28185.359
01 sept 202372,3272,9672,2272,4272,42232.287
31 ago 202372,8673,2272,0272,0672,06836.224
30 ago 202372,9873,2272,6272,8272,82186.330
29 ago 202372,5673,1072,2072,6072,60268.818
28 ago 202371,9672,7271,8072,2672,26213.812
25 ago 202371,0071,9070,9871,2671,26183.656
24 ago 202371,8671,9471,0871,2071,20232.585
23 ago 202371,0071,9471,0071,2271,22250.339
22 ago 202371,3071,4870,6670,8470,84220.020
21 ago 202370,9671,3070,5670,8470,84253.354
18 ago 202369,9471,2069,1071,0071,00505.537
17 ago 202370,6270,7870,1270,2270,22284.357
16 ago 202372,2872,4270,5670,9470,94373.470
15 ago 202372,7272,8472,2272,5072,50344.474
14 ago 202372,8073,0472,3872,8872,88313.926
11 ago 202373,2073,5472,6673,0273,02299.422
10 ago 202373,2873,7472,6073,5673,56312.807
09 ago 202373,9074,0272,7872,7872,78314.511
08 ago 202373,5074,0272,6473,1873,18411.341
07 ago 2023------
04 ago 202373,0274,2272,6873,8873,88639.100
03 ago 202373,3274,1473,2874,0874,08477.541
02 ago 202372,5874,0472,0873,9073,90500.519
01 ago 202373,1474,2272,9873,7473,74412.693
31 jul 202373,3473,6072,9073,4273,42430.840
28 jul 202373,1073,9472,7073,6073,60342.798
27 jul 202372,7074,8872,7073,3473,34702.653
26 jul 202371,0672,1470,9672,1472,14548.380
25 jul 202370,1071,2469,2871,0071,00598.210
24 jul 202370,9870,9868,9869,8869,88681.508
21 jul 202372,7673,5671,1871,1871,18737.033
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...