Publicis Groupe S.A. (PGPEF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 01:06PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 113.59 | 113.59 | 113.59 | 113.59 | 113.59 | 2,081 |
| 02 may 2024 | 108.53 | 108.53 | 108.53 | 108.53 | 108.53 | - |
| 01 may 2024 | 108.53 | 108.53 | 108.53 | 108.53 | 108.53 | - |
| 30 abr 2024 | 108.53 | 108.53 | 108.53 | 108.53 | 108.53 | - |
| 29 abr 2024 | 108.53 | 108.53 | 108.53 | 108.53 | 108.53 | - |
| 26 abr 2024 | 108.53 | 108.53 | 108.53 | 108.53 | 108.53 | - |
| 25 abr 2024 | 108.53 | 108.53 | 108.53 | 108.53 | 108.53 | - |
| 24 abr 2024 | 108.53 | 108.53 | 108.53 | 108.53 | 108.53 | 800 |
| 23 abr 2024 | 108.53 | 108.53 | 108.53 | 108.53 | 108.53 | - |
| 22 abr 2024 | 108.53 | 108.53 | 108.53 | 108.53 | 108.53 | 600 |
| 19 abr 2024 | 106.85 | 106.85 | 106.85 | 106.85 | 106.85 | 100 |
| 18 abr 2024 | 107.47 | 107.47 | 106.48 | 106.48 | 106.48 | 1,000 |
| 17 abr 2024 | 107.47 | 107.47 | 107.47 | 107.47 | 107.47 | 4,800 |
| 16 abr 2024 | 107.48 | 107.48 | 107.47 | 107.47 | 107.47 | 3,900 |
| 15 abr 2024 | 110.05 | 110.05 | 110.05 | 110.05 | 110.05 | 100 |
| 12 abr 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
| 11 abr 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | 3,500 |
| 10 abr 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
| 09 abr 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
| 08 abr 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
| 05 abr 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
| 04 abr 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
| 03 abr 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
| 02 abr 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
| 01 abr 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
| 28 mar 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
| 27 mar 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | 2,000 |
| 26 mar 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
| 25 mar 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
| 22 mar 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
| 21 mar 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
| 20 mar 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
| 19 mar 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | 7,500 |
| 18 mar 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
| 15 mar 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
| 14 mar 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
| 13 mar 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
| 12 mar 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
| 11 mar 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
| 08 mar 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
| 07 mar 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
| 06 mar 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
| 05 mar 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
| 04 mar 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
| 01 mar 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
| 29 feb 2024 | 106.00 | 106.00 | 105.59 | 105.59 | 105.59 | 5,900 |
| 28 feb 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | - |
| 27 feb 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | - |
| 26 feb 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | - |
| 23 feb 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | - |
| 22 feb 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | - |
| 21 feb 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | - |
| 20 feb 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | - |
| 16 feb 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | 800 |
| 15 feb 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | - |
| 14 feb 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | 1,800 |
| 13 feb 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | - |
| 12 feb 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | 100 |
| 09 feb 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 15,000 |
| 08 feb 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1,600 |
| 07 feb 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| 06 feb 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| 05 feb 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| 02 feb 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 300 |
| 01 feb 2024 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | - |
| 31 ene 2024 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | - |
| 30 ene 2024 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | 12,100 |
| 29 ene 2024 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | - |
| 26 ene 2024 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | 100 |
| 25 ene 2024 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | - |
| 24 ene 2024 | 95.84 | 96.10 | 95.84 | 96.10 | 96.10 | 800 |
| 23 ene 2024 | 94.35 | 94.35 | 94.35 | 94.35 | 94.35 | 400 |
| 22 ene 2024 | 92.95 | 92.95 | 92.95 | 92.95 | 92.95 | - |
| 19 ene 2024 | 92.95 | 92.95 | 92.95 | 92.95 | 92.95 | - |
| 18 ene 2024 | 92.95 | 92.95 | 92.95 | 92.95 | 92.95 | - |
| 17 ene 2024 | 92.95 | 92.95 | 92.95 | 92.95 | 92.95 | - |
| 16 ene 2024 | 92.95 | 92.95 | 92.95 | 92.95 | 92.95 | - |
| 12 ene 2024 | 92.95 | 92.95 | 92.95 | 92.95 | 92.95 | - |
| 11 ene 2024 | 92.95 | 92.95 | 92.95 | 92.95 | 92.95 | 1,000 |
| 10 ene 2024 | 93.00 | 93.00 | 92.95 | 92.95 | 92.95 | 2,200 |
| 09 ene 2024 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | 1,600 |
| 08 ene 2024 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | - |
| 05 ene 2024 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | 200 |
| 04 ene 2024 | 90.15 | 90.15 | 90.15 | 90.15 | 90.15 | - |
| 03 ene 2024 | 90.90 | 90.90 | 90.10 | 90.15 | 90.15 | 3,200 |
| 02 ene 2024 | 93.33 | 93.33 | 93.33 | 93.33 | 93.33 | - |
| 29 dic 2023 | 93.33 | 93.33 | 93.33 | 93.33 | 93.33 | - |
| 28 dic 2023 | 93.33 | 93.33 | 93.33 | 93.33 | 93.33 | - |
| 27 dic 2023 | 93.33 | 93.33 | 93.33 | 93.33 | 93.33 | - |
| 26 dic 2023 | 93.33 | 93.33 | 93.33 | 93.33 | 93.33 | 300 |
| 22 dic 2023 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | 1,400 |
| 21 dic 2023 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | - |
| 20 dic 2023 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | - |
| 19 dic 2023 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | - |
| 18 dic 2023 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | - |
| 15 dic 2023 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | 500 |
| 14 dic 2023 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | - |
| 13 dic 2023 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | - |
| 12 dic 2023 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | - |
| 11 dic 2023 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | - |
| *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.