Publicis Groupe S.A. (PUB.PA)
Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Al 05:35PM CET. Mercato aperto.
Periodo di tempo:
22 mar 2022 - 22 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 mar 2023 | 72,28 | 72,84 | 72,00 | 72,84 | 72,84 | 650.461 |
| 20 mar 2023 | 69,96 | 72,12 | 68,58 | 71,50 | 71,50 | 1.150.558 |
| 17 mar 2023 | 72,88 | 72,98 | 69,86 | 70,14 | 70,14 | 2.445.502 |
| 16 mar 2023 | 72,14 | 72,74 | 70,58 | 72,24 | 72,24 | 982.081 |
| 15 mar 2023 | 73,62 | 73,70 | 70,78 | 71,12 | 71,12 | 1.370.434 |
| 14 mar 2023 | 72,06 | 73,96 | 72,02 | 73,68 | 73,68 | 1.003.050 |
| 13 mar 2023 | 74,52 | 74,52 | 71,44 | 72,04 | 72,04 | 1.385.764 |
| 10 mar 2023 | 75,02 | 75,14 | 73,94 | 74,52 | 74,52 | 965.759 |
| 09 mar 2023 | 76,84 | 76,86 | 75,54 | 75,84 | 75,84 | 673.120 |
| 08 mar 2023 | 76,62 | 77,22 | 76,46 | 76,94 | 76,94 | 661.525 |
| 07 mar 2023 | 76,94 | 77,80 | 76,62 | 77,20 | 77,20 | 521.907 |
| 06 mar 2023 | 77,72 | 77,94 | 77,12 | 77,28 | 77,28 | 516.334 |
| 03 mar 2023 | 76,60 | 77,66 | 76,58 | 77,58 | 77,58 | 650.270 |
| 02 mar 2023 | 75,70 | 76,68 | 74,98 | 76,64 | 76,64 | 608.864 |
| 01 mar 2023 | 75,48 | 76,78 | 75,38 | 76,30 | 76,30 | 481.028 |
| 28 feb 2023 | 75,74 | 75,94 | 75,22 | 75,24 | 75,24 | 1.063.782 |
| 27 feb 2023 | 75,36 | 75,96 | 75,30 | 75,92 | 75,92 | 586.512 |
| 24 feb 2023 | 75,84 | 76,44 | 75,06 | 75,36 | 75,36 | 667.974 |
| 23 feb 2023 | 75,56 | 76,80 | 75,56 | 75,82 | 75,82 | 644.162 |
| 22 feb 2023 | 75,90 | 76,24 | 74,70 | 75,52 | 75,52 | 718.893 |
| 21 feb 2023 | 74,96 | 75,66 | 74,34 | 75,48 | 75,48 | 494.900 |
| 20 feb 2023 | 75,60 | 75,96 | 75,08 | 75,08 | 75,08 | 477.243 |
| 17 feb 2023 | 74,64 | 75,82 | 74,44 | 75,58 | 75,58 | 552.069 |
| 16 feb 2023 | 76,00 | 76,72 | 74,98 | 75,14 | 75,14 | 640.842 |
| 15 feb 2023 | 74,86 | 75,84 | 74,74 | 75,52 | 75,52 | 525.269 |
| 14 feb 2023 | 74,52 | 75,48 | 74,42 | 74,94 | 74,94 | 517.892 |
| 13 feb 2023 | 74,18 | 74,38 | 73,90 | 74,12 | 74,12 | 555.256 |
| 10 feb 2023 | 74,08 | 74,70 | 73,12 | 74,08 | 74,08 | 806.959 |
| 09 feb 2023 | 74,60 | 75,68 | 74,54 | 74,82 | 74,82 | 779.584 |
| 08 feb 2023 | 74,02 | 74,68 | 73,22 | 74,00 | 74,00 | 914.313 |
| 07 feb 2023 | 72,80 | 73,74 | 72,24 | 73,60 | 73,60 | 944.560 |
| 06 feb 2023 | 73,92 | 74,28 | 72,58 | 72,80 | 72,80 | 995.905 |
| 03 feb 2023 | 70,60 | 75,02 | 70,40 | 75,02 | 75,02 | 1.444.899 |
| 02 feb 2023 | 69,00 | 71,82 | 69,00 | 70,78 | 70,78 | 1.448.965 |
| 01 feb 2023 | 64,96 | 66,54 | 64,68 | 66,54 | 66,54 | 859.887 |
| 31 gen 2023 | 65,04 | 65,40 | 64,44 | 64,74 | 64,74 | 684.639 |
| 30 gen 2023 | 64,26 | 65,20 | 64,10 | 65,10 | 65,10 | 466.552 |
| 27 gen 2023 | 64,60 | 64,78 | 64,08 | 64,46 | 64,46 | 338.179 |
| 26 gen 2023 | 63,84 | 64,54 | 63,48 | 64,42 | 64,42 | 459.894 |
| 25 gen 2023 | 63,96 | 64,34 | 63,32 | 63,50 | 63,50 | 384.636 |
| 24 gen 2023 | 62,48 | 64,08 | 62,40 | 64,08 | 64,08 | 593.121 |
| 23 gen 2023 | 62,32 | 62,54 | 61,78 | 62,24 | 62,24 | 485.134 |
| 20 gen 2023 | 62,14 | 62,22 | 61,14 | 62,18 | 62,18 | 396.455 |
| 19 gen 2023 | 61,94 | 62,80 | 61,60 | 61,82 | 61,82 | 526.705 |
| 18 gen 2023 | 62,78 | 62,88 | 62,08 | 62,16 | 62,16 | 381.180 |
| 17 gen 2023 | 63,38 | 63,54 | 62,06 | 62,70 | 62,70 | 440.964 |
| 16 gen 2023 | 62,82 | 63,52 | 62,66 | 63,38 | 63,38 | 302.704 |
| 13 gen 2023 | 62,32 | 62,92 | 62,16 | 62,54 | 62,54 | 394.324 |
| 12 gen 2023 | 61,30 | 62,30 | 61,30 | 62,14 | 62,14 | 530.370 |
| 11 gen 2023 | 61,28 | 61,84 | 60,86 | 61,14 | 61,14 | 583.483 |
| 10 gen 2023 | 61,64 | 61,64 | 60,82 | 61,36 | 61,36 | 503.068 |
| 09 gen 2023 | 62,20 | 62,38 | 61,68 | 61,68 | 61,68 | 526.718 |
| 06 gen 2023 | 61,76 | 62,18 | 61,46 | 62,06 | 62,06 | 427.985 |
| 05 gen 2023 | 61,76 | 61,84 | 61,14 | 61,42 | 61,42 | 540.575 |
| 04 gen 2023 | 60,44 | 61,96 | 60,44 | 61,94 | 61,94 | 611.039 |
| 03 gen 2023 | 59,56 | 60,76 | 59,48 | 60,42 | 60,42 | 577.471 |
| 02 gen 2023 | 59,70 | 60,04 | 59,54 | 59,66 | 59,66 | 261.638 |
| 30 dic 2022 | 59,72 | 60,08 | 59,28 | 59,42 | 59,42 | 287.480 |
| 29 dic 2022 | 59,36 | 60,08 | 59,12 | 59,96 | 59,96 | 295.887 |
| 28 dic 2022 | 60,00 | 60,04 | 59,10 | 59,30 | 59,30 | 396.953 |
| 27 dic 2022 | 60,28 | 60,40 | 59,80 | 59,98 | 59,98 | 159.874 |
| 23 dic 2022 | 59,78 | 60,04 | 59,42 | 59,80 | 59,80 | 294.962 |
| 22 dic 2022 | 60,08 | 60,56 | 59,64 | 59,76 | 59,76 | 411.266 |
| 21 dic 2022 | 59,12 | 60,30 | 58,98 | 60,08 | 60,08 | 686.547 |
| 20 dic 2022 | 58,68 | 59,06 | 58,46 | 58,78 | 58,78 | 661.484 |
| 19 dic 2022 | 59,38 | 59,76 | 59,18 | 59,42 | 59,42 | 648.598 |
| 16 dic 2022 | 60,28 | 60,32 | 59,16 | 59,44 | 59,44 | 1.095.817 |
| 15 dic 2022 | 61,34 | 61,54 | 60,00 | 60,42 | 60,42 | 1.035.140 |
| 14 dic 2022 | 61,50 | 61,94 | 61,36 | 61,94 | 61,94 | 508.543 |
| 13 dic 2022 | 60,62 | 62,38 | 60,36 | 61,76 | 61,76 | 732.207 |
| 12 dic 2022 | 60,66 | 60,96 | 60,32 | 60,50 | 60,50 | 534.305 |
| 09 dic 2022 | 60,90 | 61,28 | 60,16 | 61,04 | 61,04 | 758.925 |
| 08 dic 2022 | 61,28 | 61,66 | 60,60 | 60,60 | 60,60 | 755.170 |
| 07 dic 2022 | 62,00 | 62,28 | 61,28 | 61,44 | 61,44 | 514.938 |
| 06 dic 2022 | 61,84 | 62,40 | 61,52 | 62,00 | 62,00 | 883.289 |
| 05 dic 2022 | 63,10 | 63,38 | 61,90 | 61,94 | 61,94 | 809.909 |
| 02 dic 2022 | 63,48 | 63,90 | 62,96 | 63,22 | 63,22 | 633.198 |
| 01 dic 2022 | 63,02 | 63,66 | 62,28 | 63,40 | 63,40 | 802.658 |
| 30 nov 2022 | 63,32 | 63,32 | 62,02 | 62,40 | 62,40 | 1.692.052 |
| 29 nov 2022 | 63,44 | 63,58 | 62,82 | 63,00 | 63,00 | 521.034 |
| 28 nov 2022 | 63,36 | 63,80 | 63,10 | 63,44 | 63,44 | 481.770 |
| 25 nov 2022 | 63,32 | 63,62 | 63,32 | 63,60 | 63,60 | 395.875 |
| 24 nov 2022 | 63,38 | 63,60 | 63,08 | 63,38 | 63,38 | 404.578 |
| 23 nov 2022 | 63,62 | 63,76 | 62,88 | 63,10 | 63,10 | 450.458 |
| 22 nov 2022 | 62,30 | 63,70 | 62,16 | 63,38 | 63,38 | 581.097 |
| 21 nov 2022 | 61,92 | 62,58 | 61,80 | 62,32 | 62,32 | 631.631 |
| 18 nov 2022 | 61,88 | 62,80 | 61,80 | 62,20 | 62,20 | 491.327 |
| 17 nov 2022 | 61,80 | 61,94 | 60,62 | 61,54 | 61,54 | 553.342 |
| 16 nov 2022 | 62,40 | 62,46 | 61,30 | 61,52 | 61,52 | 660.961 |
| 15 nov 2022 | 62,82 | 63,30 | 62,40 | 62,40 | 62,40 | 905.652 |
| 14 nov 2022 | 63,02 | 63,58 | 62,72 | 62,82 | 62,82 | 678.307 |
| 11 nov 2022 | 62,74 | 63,64 | 62,56 | 63,10 | 63,10 | 725.723 |
| 10 nov 2022 | 60,64 | 62,94 | 60,60 | 62,28 | 62,28 | 1.066.494 |
| 09 nov 2022 | 59,86 | 61,22 | 59,86 | 61,20 | 61,20 | 769.945 |
| 08 nov 2022 | 58,72 | 60,72 | 58,38 | 60,50 | 60,50 | 794.759 |
| 07 nov 2022 | 57,80 | 59,08 | 57,52 | 59,04 | 59,04 | 606.851 |
| 04 nov 2022 | 57,02 | 58,28 | 56,72 | 57,78 | 57,78 | 636.855 |
| 03 nov 2022 | 56,62 | 56,86 | 56,08 | 56,82 | 56,82 | 550.730 |
| 02 nov 2022 | 57,96 | 58,02 | 56,84 | 56,84 | 56,84 | 593.098 |
| 01 nov 2022 | 57,02 | 58,04 | 57,02 | 57,64 | 57,64 | 469.064 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
