Italia markets closed

Publicis Groupe S.A. (PUB.PA)

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
62,00+0,06 (+0,10%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
06 dic 2021 - 06 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 dic 202261,8462,4061,5262,0062,00883.289
05 dic 202263,1063,3861,9061,9461,94809.909
02 dic 202263,4863,9062,9663,2263,22633.198
01 dic 202263,0263,6662,2863,4063,40802.658
30 nov 202263,3263,3262,0262,4062,401.692.052
29 nov 202263,4463,5862,8263,0063,00521.034
28 nov 202263,3663,8063,1063,4463,44481.770
25 nov 202263,3263,6263,3263,6063,60395.875
24 nov 202263,3863,6063,0863,3863,38404.578
23 nov 202263,6263,7662,8863,1063,10450.458
22 nov 202262,3063,7062,1663,3863,38581.097
21 nov 202261,9262,5861,8062,3262,32631.631
18 nov 202261,8862,8061,8062,2062,20491.327
17 nov 202261,8061,9460,6261,5461,54553.342
16 nov 202262,4062,4661,3061,5261,52660.961
15 nov 202262,8263,3062,4062,4062,40905.652
14 nov 202263,0263,5862,7262,8262,82678.307
11 nov 202262,7463,6462,5663,1063,10725.723
10 nov 202260,6462,9460,6062,2862,281.066.494
09 nov 202259,8661,2259,8661,2061,20769.945
08 nov 202258,7260,7258,3860,5060,50794.759
07 nov 202257,8059,0857,5259,0459,04606.851
04 nov 202257,0258,2856,7257,7857,78636.855
03 nov 202256,6256,8656,0856,8256,82550.730
02 nov 202257,9658,0256,8456,8456,84593.098
01 nov 202257,0258,0457,0257,6457,64469.064
31 ott 202256,4256,9855,9656,7456,74549.213
28 ott 202255,9656,3655,2656,2656,26897.329
27 ott 202257,3857,6056,4456,6456,64941.972
26 ott 202258,5658,5656,8257,2057,201.144.866
25 ott 202258,1058,8257,8858,5658,56761.222
24 ott 202257,2658,4056,8658,2058,20558.880
21 ott 202256,5057,3256,2857,3057,30499.665
20 ott 202257,1857,2456,3457,1457,14490.712
19 ott 202256,7658,5656,7056,9856,98766.525
18 ott 202257,2058,0856,0056,7656,761.054.467
17 ott 202253,6055,5253,5655,4855,48645.496
14 ott 202254,1054,5453,3053,5853,58591.682
13 ott 202252,1653,6451,8653,4653,46919.583
12 ott 202252,4452,5851,7452,2852,28677.479
11 ott 202252,2052,8051,4452,5652,56671.280
10 ott 202251,5852,8251,4252,4052,40552.449
07 ott 202252,4452,8251,7852,1652,16646.501
06 ott 202252,8052,9252,3252,6252,62609.833
05 ott 202252,1453,2451,8452,5052,50805.066
04 ott 202250,1452,0049,9752,0052,00929.589
03 ott 202248,1449,5247,9149,4049,40534.502
30 set 202247,3548,9847,3448,9048,90629.102
29 set 202248,6448,7546,5547,2147,21629.196
28 set 202248,1048,7447,1048,6048,60707.500
27 set 202249,5050,0848,5248,5948,59674.736
26 set 202248,5849,4848,5848,9948,99432.709
23 set 202249,4149,7048,4548,8248,82692.523
22 set 202249,9450,2449,3549,6249,62570.567
21 set 202249,8350,7049,5550,7050,70427.752
20 set 202250,5051,7050,2050,3250,32734.082
19 set 202251,5451,5650,0450,8650,86541.272
16 set 202252,3052,3251,5851,7051,701.125.824
15 set 202251,9653,2251,9652,8452,84502.543
14 set 202252,7253,0851,8051,9651,96669.526
13 set 202253,3854,8653,1453,1453,14863.364
12 set 202251,8453,2651,5853,1053,10510.608
09 set 202250,7251,8650,7251,5651,56399.157
08 set 202250,2051,1850,1450,5850,58606.798
07 set 202249,1850,1249,1550,0050,00501.629
06 set 202248,7450,0848,6649,7449,74473.133
05 set 202248,5948,8548,2548,7348,73376.585
02 set 202248,3349,5148,1149,4849,48596.746
01 set 202248,3848,5047,8248,0948,09398.319
31 ago 202249,5049,9148,6148,7548,75762.771
30 ago 202249,2749,6748,9349,1549,15510.550
29 ago 202248,7049,0548,0548,8748,87418.693
26 ago 202249,7150,0649,1749,3749,37782.147
25 ago 202249,3849,4748,8849,2849,28377.872
24 ago 202248,7349,2048,3249,0449,04357.211
23 ago 202248,8049,2848,5448,8248,82407.352
22 ago 202250,4850,5048,8549,0249,02606.459
19 ago 202250,4851,1450,3250,8850,88398.132
18 ago 202250,8051,4250,8050,8650,86334.507
17 ago 202251,8852,1250,9250,9250,92522.659
16 ago 202251,4051,9851,4051,8451,84377.729
15 ago 202250,8851,3450,5651,3451,34274.549
12 ago 202251,1851,5050,8050,8050,80384.577
11 ago 202250,9251,3650,8051,2251,22424.978
10 ago 202250,3250,9250,2050,7650,76426.658
09 ago 202250,5451,0450,0250,5050,50480.572
08 ago 202249,4150,3249,2350,3050,30545.256
05 ago 202251,0451,0849,1249,1249,12572.523
04 ago 202250,7451,7850,7451,0851,08334.837
03 ago 202250,1450,9249,8950,8050,80409.728
02 ago 202250,6450,9049,6650,0850,08662.709
01 ago 202251,9852,3250,9050,9050,90619.970
29 lug 202251,4052,8251,2651,9051,90745.723
28 lug 202250,8251,3250,5651,0651,06518.707
27 lug 202249,7550,8049,7550,6250,62750.091
26 lug 202249,7850,2049,5149,7549,75806.187
25 lug 202250,2050,4649,4849,7249,72825.978
22 lug 202250,3250,5249,3750,2650,261.317.590
21 lug 202248,5049,7548,4949,5049,501.211.987
20 lug 202247,4047,8846,7047,1247,12910.823
*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...