Italia markets open in 3 hours 8 minutes

Publicis Groupe S.A. (4PUB.TI)

TLO - TLO Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
103,30+2,15 (+2,13%)
Alla chiusura: 12:28PM CEST
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202499,1499,1499,1499,1499,14-
27 giu 2024101,15101,15101,15101,15101,15-
26 giu 2024102,45102,45102,45102,45102,45-
25 giu 2024103,75103,75103,75103,75103,75-
24 giu 2024103,75103,75103,75103,75103,75-
21 giu 2024101,65101,65101,65101,65101,65-
20 giu 2024102,20102,20102,20102,20102,20-
19 giu 2024101,20101,20101,20101,20101,20-
18 giu 202499,5899,5899,5899,5899,58-
17 giu 202498,6698,6698,6698,6698,66-
14 giu 202497,8297,8297,8297,8297,82-
13 giu 2024100,90100,90100,90100,90100,90-
12 giu 2024102,95102,95102,95102,95102,95-
11 giu 2024101,15101,15101,15101,15101,15-
10 giu 2024102,15102,15102,15102,15102,15-
07 giu 2024103,20103,20103,20103,20103,20-
06 giu 2024102,40102,40102,40102,40102,40-
05 giu 2024103,30103,30103,30102,60102,60100
04 giu 2024103,10103,10103,10103,10103,10-
03 giu 2024104,65104,65104,65104,65104,65-
31 mag 2024103,45103,45103,45103,45103,45-
30 mag 2024103,25103,25103,25103,25103,25-
29 mag 2024103,90103,90103,90103,90103,90-
28 mag 2024106,60106,60106,60106,60106,60-
27 mag 2024107,00107,00107,00107,00107,00-
24 mag 2024106,85106,85106,85106,85106,85-
23 mag 2024106,85106,85106,85106,85106,85-
22 mag 2024104,75104,75104,75104,75104,75-
21 mag 2024106,15106,15106,15106,15106,15-
20 mag 2024106,70106,70106,70106,70106,70-
17 mag 2024105,60105,60105,60105,60105,60-
16 mag 2024106,75106,75106,75106,75106,75-
15 mag 2024105,95105,95105,95105,95105,95-
14 mag 2024106,30106,30106,30106,30106,30-
13 mag 2024107,00107,00107,00107,00107,00-
10 mag 2024108,20108,20108,20108,20108,20-
09 mag 2024106,10106,10106,10106,10106,10-
08 mag 2024106,45106,45106,45106,45106,45-
07 mag 2024105,05105,05105,05105,05105,05-
06 mag 2024105,00105,00105,00105,00105,00-
03 mag 2024104,45104,45104,45104,45104,45-
02 mag 2024103,65103,65103,65103,65103,65-
30 apr 2024103,75103,75103,75103,75103,75-
29 apr 2024104,20104,20104,20104,55104,55103
26 apr 2024104,65104,65104,65104,65104,65-
25 apr 2024102,60102,60102,60102,60102,60-
24 apr 2024104,90104,90104,90104,90104,90-
23 apr 2024104,20104,20104,20104,20104,20-
22 apr 2024101,55101,55101,55101,55101,55-
19 apr 2024100,05100,05100,05100,05100,05-
18 apr 2024101,20101,20101,20101,20101,20-
17 apr 2024101,45101,45101,45101,45101,45-
16 apr 2024101,05101,05101,05101,05101,05-
15 apr 2024102,85102,85102,85102,85102,85-
12 apr 2024103,70103,70103,70103,70103,70-
11 apr 2024103,80103,80103,80103,80103,80-
10 apr 2024100,40100,40100,40100,40100,40-
09 apr 2024101,20101,20101,20101,20101,20-
08 apr 2024100,95100,95100,95100,95100,95-
05 apr 2024100,15100,15100,15100,15100,15-
04 apr 2024101,40101,40101,40101,40101,40-
03 apr 2024100,95100,95100,95100,95100,95-
02 apr 202499,9299,9299,9299,9299,92-
28 mar 2024101,15101,15101,15101,15101,15-
27 mar 202499,7299,7299,7299,7299,72-
26 mar 202499,3699,3699,3699,3699,36-
25 mar 202499,4699,4699,4699,4699,46-
22 mar 202499,2299,2299,2299,2299,22-
21 mar 202498,8698,8698,8698,8698,86-
20 mar 202498,1698,1698,1698,1698,16-
19 mar 202498,8498,8498,8498,8498,84-
18 mar 202498,0098,0098,0098,0098,00-
15 mar 202499,1899,1899,1899,1899,18-
14 mar 202498,4298,4298,4298,4298,42-
13 mar 202496,3496,3496,3496,3496,34-
12 mar 202495,8495,8495,8495,8495,84-
11 mar 202493,9894,0093,9894,1694,16410
08 mar 202496,3296,3296,3296,3296,32-
07 mar 202496,6696,6696,6696,6696,66-
06 mar 202495,9495,9495,9495,9495,94-
05 mar 202496,6496,6496,6496,6496,64-
04 mar 202497,2097,2097,2097,2097,20-
01 mar 202497,5097,5097,5097,5097,50-
29 feb 202498,1098,1098,1098,1098,10-
28 feb 202498,2898,2898,2898,2898,28-
27 feb 202498,1298,1298,1298,1298,12-
26 feb 202498,2498,2498,2498,2498,24-
23 feb 202498,3098,3098,3098,3098,30-
22 feb 202498,4898,4898,4898,4898,48-
21 feb 202497,6297,6297,6297,6297,62-
20 feb 202498,1098,1098,1098,1098,10-
19 feb 202498,1498,1498,1498,1498,14-
16 feb 202497,2697,2697,2697,2697,26-
15 feb 202496,6896,6896,6896,6896,68-
14 feb 202497,2697,2697,2697,2697,26-
13 feb 202496,3696,3696,3696,3696,36-
12 feb 202496,6496,6496,6496,6496,64-
09 feb 202495,5695,5695,5695,5695,56-
08 feb 202495,0295,0295,0295,0295,02-
07 feb 202493,2893,2893,2893,2893,28-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...