Italia markets closed

Publicis Groupe S.A. (PUB.PA)

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
58,74+1,46 (+2,55%)
Alla chiusura: 05:36PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 gen 202257,7059,4057,6458,7458,74612.896
25 gen 202259,0259,1656,7857,2857,28700.973
24 gen 202260,2460,2656,8857,0457,04828.071
21 gen 202260,6060,7859,7860,5060,50578.667
20 gen 202260,9061,3260,4261,1261,12507.565
19 gen 202260,8861,8660,2460,7060,70621.544
18 gen 202261,5461,6060,8661,1261,12440.902
17 gen 202261,0862,5861,0661,8661,86506.637
14 gen 202261,2861,3260,5060,6660,66489.215
13 gen 202261,0062,2460,5861,7261,72569.953
12 gen 202259,9461,3259,9061,3261,32526.646
11 gen 202259,6660,3059,4259,5659,56422.155
10 gen 202261,0461,1459,1459,4859,48547.560
07 gen 202260,8861,1060,3260,8060,80464.740
06 gen 202259,9661,5059,8860,8660,86654.160
05 gen 202260,0660,6459,7260,5460,54524.542
04 gen 202259,5860,4859,5860,1060,10529.951
03 gen 202259,2459,9459,2059,2859,28335.066
31 dic 202159,6059,8659,0859,2059,20120.001
30 dic 202159,5659,9859,4859,9459,94315.081
29 dic 202159,2859,8859,2859,5659,56386.377
28 dic 202158,9059,5058,9059,3659,36279.602
27 dic 202158,7659,1658,7258,8258,82261.344
24 dic 202158,5459,3858,4859,0059,00124.510
23 dic 202157,9058,5857,8258,4258,42429.358
22 dic 202157,1857,8057,1057,7457,74458.885
21 dic 202156,5257,2056,4057,0657,06529.137
20 dic 202156,0056,2255,2456,2056,20725.626
17 dic 202156,9457,4656,5856,8656,861.134.328
16 dic 202157,3857,5656,8457,1857,18863.878
15 dic 202157,2657,4056,5256,5256,52464.986
14 dic 202157,7057,8856,7456,9856,98600.778
13 dic 202158,0258,7657,7657,7657,76675.712
10 dic 202157,9058,0857,5457,7657,76480.992
09 dic 202158,6258,8457,8058,1058,10501.472
08 dic 202158,4058,8458,0058,5458,54618.154
07 dic 202158,2059,0858,1658,5458,54829.800
06 dic 202156,9858,0256,4657,6657,66761.630
03 dic 202157,5857,9456,7456,9656,96683.468
02 dic 202157,2857,4256,3257,0857,08788.607
01 dic 202157,5058,5057,3657,9257,921.141.937
30 nov 202157,5058,0456,6057,1457,141.736.728
29 nov 202157,7459,0657,6857,9657,96815.844
26 nov 202159,0259,0457,4457,6657,661.142.087
25 nov 202159,9260,6859,8060,3660,36445.509
24 nov 202160,3460,8059,1859,7659,76589.252
23 nov 202160,6460,8459,7260,2260,22621.477
22 nov 202159,9861,5259,8861,0461,04780.318
19 nov 202160,4860,5259,3659,9259,92968.336
18 nov 202160,1661,0659,9460,4660,46797.714
17 nov 202159,8460,3059,5260,2860,28611.326
16 nov 202160,1860,2659,6859,9259,92487.111
15 nov 202159,7260,2659,4659,8459,84490.508
12 nov 202159,2660,0259,1060,0060,00710.525
11 nov 202158,6459,2858,6459,2259,22552.385
10 nov 202157,6858,7857,6658,6058,60566.326
09 nov 202157,5258,0657,2257,5457,54560.901
08 nov 202157,9658,3257,1857,6257,62552.505
05 nov 202157,4858,3657,3658,0858,08438.865
04 nov 202158,6658,7657,0457,4857,48661.963
03 nov 202158,3859,3257,9258,4058,40631.416
02 nov 202157,9458,7257,6858,5258,52608.691
01 nov 202157,8658,4057,8458,0058,00396.104
29 ott 202156,9058,3256,7857,9457,94985.415
28 ott 202157,2257,7456,5857,0257,02703.846
27 ott 202156,2256,9455,8856,9056,90742.807
26 ott 202156,4856,8055,9456,2856,28920.917
25 ott 202157,5057,5456,4056,5456,54861.392
22 ott 202158,0458,3057,3457,4857,48706.189
21 ott 202157,9058,3857,3857,9257,92570.629
20 ott 202158,5258,9257,9858,3258,32546.911
19 ott 202159,1259,2658,7458,8458,84464.288
18 ott 202158,9859,2858,3658,7458,74539.419
15 ott 202158,8259,4058,6259,2859,28662.060
14 ott 202158,1059,0457,3858,4858,48983.487
13 ott 202156,5857,1455,8456,9256,92693.032
12 ott 202156,4257,1656,0456,7056,70678.240
11 ott 202156,7857,2055,7257,1057,10627.712
08 ott 202157,0057,3656,7456,8656,86556.761
07 ott 202157,5657,8856,7856,9056,90654.306
06 ott 202158,0458,1056,5856,9056,90662.342
05 ott 202157,3658,5657,1458,5258,52559.607
04 ott 202157,8058,1256,8857,2457,24625.655
01 ott 202157,2458,0456,2657,9857,98725.194
30 set 202158,2058,9857,9858,2658,26959.341
29 set 202156,7458,0256,7457,7457,74565.920
28 set 202157,5657,6256,6856,8256,82687.662
27 set 202157,3658,1657,1657,7057,70627.810
24 set 202157,6457,6456,8457,2457,24396.161
23 set 202157,9058,1457,2257,7657,76356.498
22 set 202156,3657,6256,3657,4857,48603.293
21 set 202155,8056,5655,6855,8655,86490.599
20 set 202155,5055,6854,1855,6855,68597.667
17 set 202156,8457,4456,0256,1056,10940.990
16 set 202156,6857,6056,5056,9056,90638.338
15 set 202156,2456,9456,0856,4456,44499.725
14 set 202156,2456,7655,8656,2656,26355.138
13 set 202156,2656,6256,0456,3056,30324.718
10 set 202156,3056,5055,8256,0056,00358.327
09 set 202155,8056,5255,3656,2656,26443.628
*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...