U.S. markets open in 2 hours 41 minutes
F S&P 500
5,570.50 +1.75 (+0.03%) F Dow Jones
39,751.00 +63.00 (+0.16%) F Nasdaq
20,266.25 +11.00 (+0.05%) E-mini Russell 2000 Index Futur
2,060.00 +5.00 (+0.24%) Petróleo
82.74 -0.07 (-0.08%) Oro
2,357.50 +24.10 (+1.03%)
Publicis Groupe S.A. (0FQI.L)
LSE - LSE Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:38AM BST. Mercado abierto.
Periodo de tiempo:
03 jul 2023 - 03 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 96.00 | 98.18 | 96.24 | 97.81 | 97.81 | 36,672 |
| 01 jul 2024 | 98.20 | 99.52 | 95.40 | 97.65 | 97.65 | 26,996 |
| 01 jul 2024 | 3.4 Dividendo | |||||
| 28 jun 2024 | 102.10 | 101.75 | 98.98 | 99.91 | 96.51 | 536,711 |
| 27 jun 2024 | 102.90 | 102.95 | 101.00 | 101.72 | 98.26 | 42,094 |
| 26 jun 2024 | 104.74 | 104.60 | 102.10 | 103.11 | 99.60 | 37,954 |
| 25 jun 2024 | 103.83 | 104.55 | 103.10 | 104.11 | 100.57 | 327,288 |
| 24 jun 2024 | 102.43 | 104.10 | 101.50 | 103.14 | 99.63 | 41,917 |
| 21 jun 2024 | 102.20 | 102.85 | 101.00 | 102.13 | 98.65 | 67,987 |
| 20 jun 2024 | 101.05 | 102.60 | 101.05 | 101.88 | 98.42 | 102,277 |
| 19 jun 2024 | 99.53 | 101.40 | 99.66 | 100.86 | 97.43 | 86,932 |
| 18 jun 2024 | 99.81 | 100.00 | 98.94 | 99.48 | 96.10 | 127,611 |
| 17 jun 2024 | 99.68 | 99.12 | 98.06 | 98.64 | 95.29 | 80,495 |
| 14 jun 2024 | 100.93 | 100.75 | 97.54 | 98.65 | 95.29 | 37,804 |
| 13 jun 2024 | 102.59 | 102.85 | 100.85 | 101.66 | 98.20 | 37,068 |
| 12 jun 2024 | 100.93 | 103.00 | 100.35 | 101.83 | 98.37 | 76,464 |
| 11 jun 2024 | 102.64 | 103.15 | 101.00 | 102.95 | 99.45 | 50,988 |
| 10 jun 2024 | 102.02 | 104.00 | 101.15 | 101.96 | 98.49 | 396,267 |
| 07 jun 2024 | 102.93 | 103.40 | 101.40 | 101.88 | 98.42 | 9,661 |
| 06 jun 2024 | 102.82 | 103.25 | 101.90 | 102.45 | 98.96 | 34,238 |
| 05 jun 2024 | 103.29 | 103.55 | 102.25 | 102.85 | 99.35 | 29,147 |
| 04 jun 2024 | 103.49 | 104.70 | 102.10 | 102.68 | 99.19 | 97,784 |
| 03 jun 2024 | 104.14 | 105.15 | 102.70 | 104.67 | 101.11 | 556,172 |
| 31 may 2024 | 103.49 | 104.35 | 102.70 | 104.00 | 100.46 | 186,097 |
| 30 may 2024 | 103.05 | 104.60 | 103.00 | 103.53 | 100.01 | 38,596 |
| 29 may 2024 | 105.72 | 106.65 | 103.60 | 104.54 | 100.98 | 60,234 |
| 28 may 2024 | 107.35 | 107.85 | 106.15 | 106.50 | 102.88 | 11,752 |
| 24 may 2024 | 105.68 | 107.00 | 105.95 | 106.68 | 103.04 | 12,900 |
| 23 may 2024 | 103.00 | 107.60 | 104.35 | 107.25 | 103.60 | 41,442 |
| 22 may 2024 | 105.82 | 106.70 | 103.75 | 104.79 | 101.22 | 431,463 |
| 21 may 2024 | 106.53 | 107.25 | 105.75 | 105.98 | 102.37 | 61,057 |
| 20 may 2024 | 105.63 | 107.05 | 105.10 | 106.52 | 102.90 | 8,796 |
| 17 may 2024 | 106.00 | 106.25 | 105.50 | 105.76 | 102.16 | 75,380 |
| 16 may 2024 | 105.78 | 107.20 | 105.50 | 106.79 | 103.16 | 359,611 |
| 15 may 2024 | 104.39 | 106.70 | 105.35 | 106.00 | 102.39 | 365,676 |
| 14 may 2024 | 105.05 | 107.30 | 105.65 | 106.38 | 102.76 | 13,825 |
| 13 may 2024 | 107.82 | 108.30 | 106.90 | 106.99 | 103.35 | 7,585 |
| 10 may 2024 | 106.45 | 108.30 | 105.15 | 106.90 | 103.26 | 123,052 |
| 09 may 2024 | 106.00 | 106.90 | 105.95 | 106.21 | 102.59 | 76,465 |
| 08 may 2024 | 104.82 | 107.10 | 105.10 | 106.25 | 102.63 | 872,562 |
| 07 may 2024 | 105.00 | 105.70 | 103.95 | 104.85 | 101.28 | 9,623 |
| 03 may 2024 | 104.00 | 105.20 | 103.70 | 104.50 | 100.94 | 7,616 |
| 02 may 2024 | 103.54 | 104.50 | 102.25 | 103.70 | 100.17 | 22,100 |
| 01 may 2024 | 103.85 | 103.85 | 103.85 | 103.85 | 100.32 | 14,370 |
| 30 abr 2024 | 104.68 | 105.15 | 103.55 | 103.68 | 100.15 | 51,842 |
| 29 abr 2024 | 103.81 | 104.70 | 103.35 | 104.50 | 100.94 | 2,829 |
| 26 abr 2024 | 103.96 | 105.05 | 103.45 | 104.46 | 100.90 | 243,615 |
| 25 abr 2024 | 104.68 | 105.65 | 101.80 | 102.70 | 99.21 | 348,528 |
| 24 abr 2024 | 104.82 | 105.35 | 104.55 | 104.89 | 101.32 | 777,207 |
| 23 abr 2024 | 102.78 | 105.85 | 102.30 | 104.26 | 100.71 | 771,585 |
| 22 abr 2024 | 100.14 | 103.10 | 99.46 | 101.89 | 98.42 | 294,501 |
| 19 abr 2024 | 100.39 | 100.85 | 99.62 | 99.93 | 96.53 | 209,934 |
| 18 abr 2024 | 99.88 | 101.83 | 100.75 | 101.07 | 97.63 | 351,814 |
| 17 abr 2024 | 101.00 | 102.25 | 100.95 | 101.66 | 98.20 | 89,568 |
| 16 abr 2024 | 100.68 | 101.55 | 100.00 | 100.80 | 97.37 | 112,464 |
| 15 abr 2024 | 102.59 | 104.15 | 102.15 | 103.26 | 99.75 | 332,259 |
| 12 abr 2024 | 104.25 | 104.95 | 103.00 | 103.52 | 100.00 | 792,393 |
| 11 abr 2024 | 99.73 | 103.95 | 99.76 | 102.43 | 98.95 | 349,530 |
| 10 abr 2024 | 100.20 | 102.20 | 99.86 | 101.36 | 97.91 | 250,178 |
| 09 abr 2024 | 101.24 | 101.25 | 100.40 | 101.00 | 97.56 | 138,775 |
| 08 abr 2024 | 100.00 | 101.00 | 100.05 | 100.60 | 97.17 | 111,100 |
| 05 abr 2024 | 99.29 | 101.19 | 99.22 | 100.24 | 96.83 | 222,398 |
| 04 abr 2024 | 100.49 | 102.00 | 100.25 | 101.27 | 97.83 | 260,518 |
| 03 abr 2024 | 99.21 | 101.35 | 99.44 | 100.82 | 97.39 | 285,464 |
| 02 abr 2024 | 99.63 | 101.70 | 99.76 | 99.85 | 96.45 | 162,509 |
| 28 mar 2024 | 99.88 | 101.25 | 99.30 | 101.07 | 97.63 | 165,019 |
| 27 mar 2024 | 99.05 | 100.25 | 98.64 | 99.70 | 96.30 | 463,795 |
| 26 mar 2024 | 100.00 | 100.10 | 98.62 | 99.24 | 95.86 | 325,237 |
| 25 mar 2024 | 99.00 | 99.96 | 98.44 | 99.73 | 96.34 | 147,489 |
| 22 mar 2024 | 98.33 | 99.96 | 98.42 | 99.47 | 96.09 | 183,165 |
| 21 mar 2024 | 98.92 | 99.44 | 97.90 | 98.80 | 95.44 | 384,774 |
| 20 mar 2024 | 97.96 | 98.86 | 97.95 | 98.09 | 94.76 | 151,626 |
| 19 mar 2024 | 97.81 | 99.08 | 97.20 | 98.75 | 95.39 | 575,743 |
| 18 mar 2024 | 98.68 | 98.98 | 97.42 | 97.98 | 94.65 | 522,057 |
| 15 mar 2024 | 99.05 | 99.46 | 97.84 | 98.85 | 95.48 | 207,945 |
| 14 mar 2024 | 96.29 | 98.80 | 95.80 | 98.37 | 95.02 | 536,863 |
| 13 mar 2024 | 96.00 | 96.58 | 95.36 | 96.40 | 93.12 | 388,207 |
| 12 mar 2024 | 94.73 | 95.94 | 93.90 | 94.74 | 91.51 | 92,623 |
| 11 mar 2024 | 96.58 | 96.98 | 93.56 | 94.44 | 91.23 | 306,923 |
| 08 mar 2024 | 97.19 | 97.32 | 96.00 | 96.37 | 93.09 | 715,202 |
| 07 mar 2024 | 95.62 | 97.06 | 95.18 | 96.89 | 93.59 | 239,489 |
| 06 mar 2024 | 96.49 | 96.84 | 95.34 | 96.19 | 92.92 | 267,325 |
| 05 mar 2024 | 96.97 | 97.22 | 96.16 | 96.56 | 93.27 | 125,652 |
| 04 mar 2024 | 97.25 | 97.48 | 96.38 | 97.02 | 93.72 | 157,116 |
| 01 mar 2024 | 97.96 | 98.58 | 97.10 | 97.55 | 94.23 | 160,928 |
| 29 feb 2024 | 98.68 | 98.94 | 97.66 | 98.24 | 94.90 | 1,111,279 |
| 28 feb 2024 | 98.43 | 99.04 | 98.10 | 98.25 | 94.90 | 125,637 |
| 27 feb 2024 | 98.20 | 98.82 | 97.52 | 98.20 | 94.86 | 82,927 |
| 26 feb 2024 | 98.39 | 99.04 | 97.80 | 98.25 | 94.91 | 94,389 |
| 23 feb 2024 | 98.49 | 98.46 | 97.72 | 98.46 | 95.11 | 103,768 |
| 22 feb 2024 | 97.39 | 98.58 | 96.96 | 98.39 | 95.04 | 118,440 |
| 21 feb 2024 | 97.88 | 98.30 | 96.96 | 97.48 | 94.17 | 144,857 |
| 20 feb 2024 | 98.20 | 98.70 | 97.80 | 97.95 | 94.62 | 319,208 |
| 19 feb 2024 | 97.00 | 98.26 | 96.30 | 98.00 | 94.66 | 413,618 |
| 16 feb 2024 | 97.24 | 97.88 | 96.12 | 97.37 | 94.06 | 159,498 |
| 15 feb 2024 | 97.83 | 97.98 | 96.24 | 96.65 | 93.36 | 392,892 |
| 14 feb 2024 | 96.10 | 98.16 | 95.60 | 97.58 | 94.26 | 167,570 |
| 13 feb 2024 | 96.29 | 97.32 | 95.16 | 95.96 | 92.69 | 273,289 |
| 12 feb 2024 | 95.54 | 96.78 | 95.59 | 96.50 | 93.21 | 376,296 |
| 09 feb 2024 | 94.54 | 95.68 | 93.94 | 95.11 | 91.88 | 254,964 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.