PUB.PA - Publicis Groupe S.A.

Paris - Paris Precio demorado. Divisa en EUR
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jun 202370,5071,1870,5070,8070,80697.604
01 jun 2023------
31 may 202370,0670,2068,9669,3269,323.599.492
30 may 202370,3070,9870,2870,5470,54413.165
29 may 202370,2670,7270,1670,2870,28212.063
26 may 202369,7070,4268,9870,1870,18368.941
25 may 202370,2070,4268,7669,4269,42522.665
24 may 202371,0271,2069,5870,2070,20653.905
23 may 202371,9471,9871,4071,7271,72519.469
22 may 202371,3072,3071,1272,1472,14570.354
19 may 202371,6072,0871,1471,6071,60452.971
18 may 202370,7471,7670,5471,5071,50406.360
17 may 202369,4470,7869,3470,3670,36490.909
16 may 202369,1069,8468,2269,5269,52651.616
15 may 202370,2470,6469,0669,3869,38490.982
12 may 202370,4670,9269,3669,7669,76425.029
11 may 202369,5070,1869,5070,1870,18322.244
10 may 202370,2470,7469,3669,5469,54450.280
09 may 202370,4070,9269,4869,9269,92677.530
08 may 202370,5070,9870,0270,2870,28388.007
05 may 202368,7670,4268,7670,4270,42866.660
04 may 202371,6871,7066,2468,2268,221.376.250
03 may 202373,3073,4072,3272,3672,36518.801
02 may 202374,1074,5073,0673,1673,16665.816
28 abr 202373,9874,2473,0474,1274,12494.055
27 abr 202375,1075,3073,6873,8273,82623.006
26 abr 202374,2075,3473,4675,3475,34631.232
25 abr 202375,1075,1073,8074,5674,56553.415
24 abr 202375,7076,1675,5075,5075,50444.530
21 abr 202376,1476,2274,7275,7075,70600.596
20 abr 202377,0077,3275,1876,1876,181.148.051
19 abr 202376,2077,3476,1476,7876,78736.783
18 abr 202375,2677,0075,2676,4276,42691.131
17 abr 202373,2675,3273,2275,3075,30770.079
14 abr 202373,1474,1072,6473,5073,50494.813
13 abr 202372,1873,4472,1873,3273,32587.267
12 abr 202371,2873,0071,0872,1272,12639.704
11 abr 202372,0272,4470,7471,1071,10527.700
06 abr 202370,7672,0870,5871,6071,60514.378
05 abr 202371,7271,8070,6070,8670,86588.587
04 abr 202372,2273,1271,8071,8671,86445.621
03 abr 202371,6271,8270,8671,7271,72718.721
31 mar 202372,6073,4071,7871,7871,78833.154
30 mar 202372,1073,0071,9672,5872,58566.476
29 mar 202370,4471,6270,3071,3471,34653.923
28 mar 202370,8270,9669,0269,3669,36563.782
27 mar 202369,6070,5468,9670,2470,24532.739
24 mar 202371,4471,4667,5868,6668,661.070.677
23 mar 202372,3072,5071,0871,6671,66553.371
22 mar 202372,6873,2872,3472,6872,68514.360
21 mar 202372,2872,8472,0072,8472,84650.461
20 mar 202369,9672,1268,5871,5071,501.150.558
17 mar 202372,8872,9869,8670,1470,142.445.502
16 mar 202372,1472,7470,5872,2472,24982.081
15 mar 202373,6273,7070,7871,1271,121.370.434
14 mar 202372,0673,9672,0273,6873,681.003.050
13 mar 202374,5274,5271,4472,0472,041.385.764
10 mar 202375,0275,1473,9474,5274,52965.759
09 mar 202376,8476,8675,5475,8475,84673.120
08 mar 202376,6277,2276,4676,9476,94661.525
07 mar 202376,9477,8076,6277,2077,20521.907
06 mar 202377,7277,9477,1277,2877,28516.334
03 mar 202376,6077,6676,5877,5877,58650.270
02 mar 202375,7076,6874,9876,6476,64608.864
01 mar 202375,4876,7875,3876,3076,30481.028
28 feb 202375,7475,9475,2275,2475,241.063.782
27 feb 202375,3675,9675,3075,9275,92586.512
24 feb 202375,8476,4475,0675,3675,36667.974
23 feb 202375,5676,8075,5675,8275,82644.162
22 feb 202375,9076,2474,7075,5275,52718.893
21 feb 202374,9675,6674,3475,4875,48494.900
20 feb 202375,6075,9675,0875,0875,08477.243
17 feb 202374,6475,8274,4475,5875,58552.069
16 feb 202376,0076,7274,9875,1475,14640.842
15 feb 202374,8675,8474,7475,5275,52525.269
14 feb 202374,5275,4874,4274,9474,94517.892
13 feb 202374,1874,3873,9074,1274,12555.256
10 feb 202374,0874,7073,1274,0874,08806.959
09 feb 202374,6075,6874,5474,8274,82779.584
08 feb 202374,0274,6873,2274,0074,00914.313
07 feb 202372,8073,7472,2473,6073,60944.560
06 feb 202373,9274,2872,5872,8072,80995.905
03 feb 202370,6075,0270,4075,0275,021.444.899
02 feb 202369,0071,8269,0070,7870,781.448.965
01 feb 202364,9666,5464,6866,5466,54859.887
31 ene 202365,0465,4064,4464,7464,74684.639
30 ene 202364,2665,2064,1065,1065,10466.552
27 ene 202364,6064,7864,0864,4664,46338.179
26 ene 202363,8464,5463,4864,4264,42459.894
25 ene 202363,9664,3463,3263,5063,50384.636
24 ene 202362,4864,0862,4064,0864,08593.121
23 ene 202362,3262,5461,7862,2462,24485.134
20 ene 202362,1462,2261,1462,1862,18396.455
19 ene 202361,9462,8061,6061,8261,82526.705
18 ene 202362,7862,8862,0862,1662,16381.180
17 ene 202363,3863,5462,0662,7062,70440.964
16 ene 202362,8263,5262,6663,3863,38302.704
13 ene 202362,3262,9262,1662,5462,54394.324
12 ene 202361,3062,3061,3062,1462,14530.370
11 ene 202361,2861,8460,8661,1461,14583.483
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...