Italia markets close in 55 minutes

Publicis Groupe SA (PU4.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
98,10+2,86 (+3,00%)
In data: 03:44PM CEST. Mercato aperto.
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 202498,3099,5898,0498,1098,10100
01 lug 20243.4 Dividendo
28 giu 2024101,05101,0598,6498,6495,24-
27 giu 2024102,80103,00100,60100,7597,28-
26 giu 2024104,65104,65102,25102,6599,11-
25 giu 2024103,50104,25103,50104,15100,56-
24 giu 2024102,00103,85102,00103,5599,98-
21 giu 2024102,10102,85101,05101,7598,24-
20 giu 2024101,25102,50101,25102,1598,63-
19 giu 202499,72101,3099,72100,9597,47-
18 giu 202499,3099,8098,9899,6096,17-
17 giu 202498,1499,2898,0698,9495,53-
14 giu 2024101,50101,5097,6497,6494,27-
13 giu 2024102,60102,75100,85101,4097,90-
12 giu 2024101,50102,95101,05102,6599,11-
11 giu 2024102,60103,05100,90101,0097,52-
10 giu 2024102,50102,75101,70102,4598,92-
07 giu 2024102,50103,45101,45103,1099,55-
06 giu 2024102,35102,95101,95102,6099,06-
05 giu 2024103,60103,60102,45102,9599,40-
04 giu 2024104,55104,55102,25103,2599,69-
03 giu 2024103,70104,85103,70104,65101,04-
31 mag 2024103,60104,15102,70103,2099,64-
30 mag 2024103,65104,00103,25103,2599,69-
29 mag 2024106,45106,45103,95104,15100,56-
28 mag 2024106,95107,40106,35106,70103,02-
27 mag 2024106,50106,95106,20106,90103,22-
24 mag 2024106,25107,00106,00106,45102,78-
23 mag 2024105,30107,05105,30106,30102,64-
22 mag 2024106,40106,40103,95104,80101,19-
21 mag 2024106,20106,50105,85106,40102,73-
20 mag 2024105,85106,90105,85106,25102,59-
17 mag 2024106,45106,45105,45105,80102,15-
16 mag 2024106,25107,00106,25106,50102,83-
15 mag 2024106,25106,50105,35106,15102,49-
14 mag 2024107,05107,20105,95106,25102,59-
13 mag 2024108,25108,25106,90107,05103,36-
10 mag 2024105,95108,10105,95108,10104,37-
09 mag 2024106,30106,40105,75105,80102,15-
08 mag 2024105,00106,95105,00106,50102,83-
07 mag 2024105,25105,25104,25105,05101,43-
06 mag 2024104,90105,30104,85105,30101,67-
03 mag 2024104,05105,15103,70104,85101,24-
02 mag 2024103,35104,00102,40103,95100,37-
30 apr 2024104,20104,40103,55103,5599,98-
29 apr 2024104,90104,90103,80104,10100,51-
26 apr 2024103,70104,85103,70104,50100,90-
25 apr 2024104,80104,80102,25102,8599,30-
24 apr 2024104,45105,25104,45105,10101,48-
23 apr 2024102,25105,00102,25104,20100,61-
22 apr 2024100,25102,90100,00102,2598,73-
19 apr 202499,90100,7099,3499,4496,01-
18 apr 2024101,75101,75100,60100,7097,23-
17 apr 2024100,80102,10100,80101,3597,86-
16 apr 2024101,00101,70100,35101,7098,19-
15 apr 2024104,00104,05101,75101,7598,24-
12 apr 2024104,55104,55102,95103,1599,59-
11 apr 2024101,60104,30101,10104,25100,66-
10 apr 2024101,60102,05100,20100,3096,84-
09 apr 2024100,60101,30100,35101,3097,81-
08 apr 2024100,20100,90100,20100,8597,37-
05 apr 202499,80100,4099,30100,3096,84-
04 apr 2024100,80102,00100,00100,0096,55-
03 apr 202499,64101,1099,64100,8597,37-
02 apr 2024101,75101,7599,70100,0096,55-
28 mar 202499,96101,1599,96101,1597,66-
27 mar 202499,16100,2099,16100,2096,75-
26 mar 202499,2299,6499,0499,0495,63-
25 mar 202499,3499,6898,6899,1095,68-
22 mar 202498,3699,7698,3699,4095,97-
21 mar 202499,6699,6698,0898,6495,24-
20 mar 202498,3899,2697,9299,2695,84-
19 mar 202497,9298,9097,9298,5095,10-
18 mar 202499,3499,3497,4897,9494,56-
15 mar 202498,3899,3898,3899,3295,90-
14 mar 202496,5298,8096,5298,3494,95-
13 mar 202496,1496,5495,8896,5493,21-
12 mar 202495,2496,1494,6096,1492,83-
11 mar 202495,4495,4493,8694,9091,63-
08 mar 202496,6496,6495,7495,7892,48100
07 mar 202495,5497,0295,5496,7293,39-
06 mar 202496,7096,7095,7095,9092,59-
05 mar 202496,8497,0696,2296,3693,04-
04 mar 202497,6897,6896,5497,2093,85-
01 mar 202498,3698,3697,0897,8094,43-
29 feb 202498,3898,5497,7498,0894,70100
28 feb 202498,1298,8098,1298,2094,82-
27 feb 202498,0898,5297,7698,0694,68-
26 feb 202498,2498,7898,1498,2894,89-
23 feb 202498,2498,5097,8298,5095,10-
22 feb 202498,3298,5097,6498,3894,99-
21 feb 202498,6298,6297,0497,8694,49-
20 feb 202497,9098,4497,8298,4495,05-
19 feb 202497,0698,2497,0698,1094,72-
16 feb 202497,2697,5296,7697,0293,68-
15 feb 202497,5097,5096,2897,0493,70-
14 feb 202496,0097,9296,0097,3293,97-
13 feb 202496,3896,5695,2295,7292,42-
12 feb 202496,3896,7495,9896,4893,15-
09 feb 202494,6696,4694,5896,3493,02-
*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...