Italia markets open in 2 hours 48 minutes

Publicis Groupe S.A. (PUB.PA)

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
46,58-0,08 (-0,17%)
Alla chiusura: 05:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 202246,2547,1246,0846,5844,18481.184
30 giu 202246,0346,9345,8146,6644,26991.538
29 giu 202246,6046,8946,1546,2643,88608.350
28 giu 202247,3047,6246,6447,0644,64540.881
27 giu 202246,7247,3746,3946,8144,40573.940
24 giu 202245,3346,6145,0646,6144,21798.256
23 giu 202246,7747,0344,9945,0042,68615.322
22 giu 202246,9147,2646,2446,9444,52620.114
21 giu 202247,1048,3347,0647,5345,08590.364
20 giu 202245,7647,2545,6747,0044,58594.083
17 giu 202245,1445,9244,7345,6243,271.095.897
16 giu 202246,5046,5944,9445,1442,81613.738
15 giu 202246,3747,1246,1846,6644,26775.677
15 giu 20222.4 Dividendo
14 giu 202246,5746,9145,6746,0941,441.005.659
13 giu 202246,5046,6145,6646,3041,63811.539
10 giu 202249,0049,1347,2147,2142,45798.146
09 giu 202249,7450,0849,0949,2144,24624.970
08 giu 202250,9651,0049,5949,8944,86497.140
07 giu 202251,6251,8650,8451,0045,85612.377
06 giu 202251,4452,1651,2451,9046,66551.742
03 giu 202251,7051,7250,8651,0645,91359.181
02 giu 202251,6052,1651,0251,3046,12491.841
01 giu 202251,1852,1451,0051,2646,09767.370
31 mag 202251,9852,0650,8850,8845,753.034.889
30 mag 202252,0252,7851,8452,1246,86561.887
27 mag 202251,7052,0251,3251,7646,54681.928
26 mag 202250,6251,6050,5051,5646,36616.804
25 mag 202251,0251,0249,3450,6045,491.031.671
24 mag 202253,1853,6250,4050,4045,311.333.800
23 mag 202253,5654,4453,3854,4448,95713.021
20 mag 202254,7655,4254,5454,6049,09487.361
19 mag 202254,1654,5053,7054,4248,93614.305
18 mag 202255,9656,3454,9054,9449,40671.493
17 mag 202255,4856,4255,3255,9850,33883.113
16 mag 202254,8455,6254,4855,2649,68506.408
13 mag 202253,6654,9453,6654,9449,40404.745
12 mag 202253,1253,6052,2853,2847,90582.017
11 mag 202253,0254,1052,9453,7648,34635.264
10 mag 202253,1253,7852,9452,9447,60508.463
09 mag 202254,1054,5252,6052,6047,29568.713
06 mag 202256,8256,9054,5454,5649,05887.617
05 mag 202258,5258,7656,9257,1251,36461.635
04 mag 202257,4858,1257,4457,7251,90536.152
03 mag 202256,8657,8456,6257,5851,77584.798
02 mag 202257,0457,2452,4856,5050,80778.010
29 apr 202257,6658,5057,4257,5851,77551.518
28 apr 202257,1858,0857,0457,3451,55629.258
27 apr 202257,3257,6456,4857,0251,27863.263
26 apr 202257,2858,2656,9257,4651,66670.436
25 apr 202257,0057,5856,4656,9651,21581.990
22 apr 202258,0258,5257,6458,0052,15688.648
21 apr 202257,8059,4257,3058,6652,74975.801
20 apr 202255,8458,2455,5458,0052,151.160.699
19 apr 202255,5855,8854,9255,8850,24737.798
14 apr 202255,5055,8853,1455,6250,011.280.019
13 apr 202254,2855,5054,1854,6449,13539.831
12 apr 202254,2254,6853,5254,2448,77690.680
11 apr 202255,2455,6054,2854,6449,13728.268
08 apr 202254,8255,3454,4255,1249,56543.927
07 apr 202254,7455,2854,2454,3248,84733.084
06 apr 202254,9056,1654,1654,6249,11818.004
05 apr 202255,1855,8854,6855,2049,63999.683
04 apr 202255,2055,5254,7055,3249,74747.852
01 apr 202255,1455,7254,6055,0849,52596.012
31 mar 202257,1257,1854,9655,2649,68779.253
30 mar 202257,7057,8256,6857,2451,46684.455
29 mar 202256,9458,8256,9257,7051,881.032.207
28 mar 202256,6057,8056,6056,6450,92601.382
25 mar 202255,3056,6254,7256,5250,82760.985
24 mar 202256,2856,4254,6055,2249,65991.606
23 mar 202258,5458,7056,1056,1050,44845.103
22 mar 202258,2058,8257,7058,3652,47588.445
21 mar 202257,6458,6457,4658,1652,29852.073
18 mar 202257,6457,8656,8257,8251,993.647.600
17 mar 202258,1458,6457,0057,8051,97848.219
16 mar 202256,3258,4056,1658,1052,241.304.849
15 mar 202253,7055,4853,2855,4849,881.133.717
14 mar 202255,0656,0454,5854,8049,271.307.821
11 mar 202253,7457,1253,4055,3449,761.645.411
10 mar 202253,9254,6252,7653,8448,411.036.492
09 mar 202251,3054,0050,5654,0048,551.570.609
08 mar 202248,6051,1048,0550,0044,951.426.542
07 mar 202248,7250,8447,2549,4244,431.381.684
04 mar 202251,9451,9449,4450,5045,401.397.079
03 mar 202256,3256,3652,6452,6847,361.147.307
02 mar 202257,9458,2255,5456,4650,761.322.230
01 mar 202259,6660,2458,1658,1652,291.063.706
28 feb 202258,9859,8058,4859,6453,621.204.823
25 feb 202259,2060,0258,5660,0253,96804.347
24 feb 202259,5060,2258,2458,5252,611.474.748
23 feb 202261,0062,5461,0061,6855,46869.856
22 feb 202260,7061,6460,4061,1054,93611.174
21 feb 202262,7263,0661,0061,7255,49476.363
18 feb 202262,6263,2462,1662,5856,26539.160
17 feb 202263,5063,6462,2462,6656,34611.724
16 feb 202264,3665,0862,8263,6057,18677.700
15 feb 202263,0064,7262,9264,3257,83977.253
14 feb 202263,2263,3061,7063,3056,91952.313
11 feb 202265,8666,3864,4064,6058,081.069.716
*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...