U.S. markets closed
F S&P 500
5,058.50 -8.50 (-0.17%) F Dow Jones
37,976.00 -17.00 (-0.04%) F Nasdaq
17,511.50 -59.75 (-0.34%) E-mini Russell 2000 Index Futur
1,982.80 -2.80 (-0.14%) Petróleo
81.35 -0.58 (-0.71%) Oro
2,303.30 +0.40 (+0.02%)
Publicis Groupe S.A. (PUB.PA)
Paris - Paris Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 104.60 | 104.90 | 103.35 | 103.85 | 103.85 | 405,415 |
| 29 abr 2024 | 104.00 | 104.75 | 103.30 | 104.15 | 104.15 | 295,305 |
| 26 abr 2024 | 103.75 | 105.00 | 103.60 | 104.40 | 104.40 | 352,025 |
| 25 abr 2024 | 104.40 | 104.65 | 101.70 | 102.60 | 102.60 | 413,484 |
| 24 abr 2024 | 104.85 | 105.40 | 104.55 | 105.00 | 105.00 | 448,944 |
| 23 abr 2024 | 102.30 | 105.80 | 102.20 | 104.45 | 104.45 | 861,664 |
| 22 abr 2024 | 100.20 | 103.20 | 99.48 | 101.90 | 101.90 | 683,275 |
| 19 abr 2024 | 100.40 | 100.90 | 99.56 | 99.70 | 99.70 | 548,762 |
| 18 abr 2024 | 101.40 | 101.85 | 100.80 | 101.05 | 101.05 | 384,596 |
| 17 abr 2024 | 101.00 | 102.20 | 100.90 | 101.40 | 101.40 | 299,784 |
| 16 abr 2024 | 100.80 | 101.60 | 100.00 | 101.25 | 101.25 | 463,869 |
| 15 abr 2024 | 103.40 | 104.05 | 102.15 | 102.50 | 102.50 | 408,450 |
| 12 abr 2024 | 104.25 | 104.55 | 103.50 | 103.50 | 103.50 | 712,414 |
| 11 abr 2024 | 100.20 | 103.95 | 99.70 | 103.65 | 103.65 | 606,531 |
| 10 abr 2024 | 101.40 | 101.70 | 99.80 | 100.55 | 100.55 | 394,430 |
| 09 abr 2024 | 101.10 | 101.30 | 100.35 | 101.05 | 101.05 | 356,758 |
| 08 abr 2024 | 100.05 | 101.10 | 100.05 | 100.95 | 100.95 | 291,467 |
| 05 abr 2024 | 99.90 | 100.40 | 99.18 | 100.25 | 100.25 | 436,240 |
| 04 abr 2024 | 100.80 | 102.00 | 100.70 | 101.20 | 101.20 | 370,443 |
| 03 abr 2024 | 99.44 | 101.35 | 99.44 | 100.90 | 100.90 | 475,475 |
| 02 abr 2024 | 100.75 | 101.05 | 99.68 | 99.86 | 99.86 | 387,739 |
| 28 mar 2024 | 99.92 | 101.20 | 99.82 | 101.05 | 101.05 | 374,471 |
| 27 mar 2024 | 99.14 | 100.35 | 99.14 | 99.90 | 99.90 | 286,331 |
| 26 mar 2024 | 99.44 | 99.68 | 99.14 | 99.24 | 99.24 | 248,423 |
| 25 mar 2024 | 99.12 | 99.84 | 98.42 | 99.22 | 99.22 | 278,337 |
| 22 mar 2024 | 98.42 | 99.92 | 98.42 | 99.36 | 99.36 | 318,800 |
| 21 mar 2024 | 98.92 | 99.14 | 97.88 | 98.84 | 98.84 | 370,023 |
| 20 mar 2024 | 98.20 | 98.86 | 97.88 | 97.96 | 97.96 | 351,552 |
| 19 mar 2024 | 97.80 | 99.08 | 97.78 | 98.72 | 98.72 | 338,629 |
| 18 mar 2024 | 98.58 | 98.70 | 97.40 | 97.98 | 97.98 | 360,169 |
| 15 mar 2024 | 98.44 | 99.48 | 98.32 | 98.98 | 98.98 | 1,114,904 |
| 14 mar 2024 | 96.32 | 98.82 | 96.32 | 98.44 | 98.44 | 561,110 |
| 13 mar 2024 | 96.00 | 96.44 | 95.44 | 96.38 | 96.38 | 395,525 |
| 12 mar 2024 | 94.80 | 95.94 | 94.32 | 95.94 | 95.94 | 481,185 |
| 11 mar 2024 | 95.88 | 95.92 | 93.38 | 94.48 | 94.48 | 689,473 |
| 08 mar 2024 | 96.74 | 96.76 | 95.94 | 96.40 | 96.40 | 336,868 |
| 07 mar 2024 | 95.64 | 97.08 | 95.40 | 96.60 | 96.60 | 356,714 |
| 06 mar 2024 | 96.64 | 96.84 | 95.36 | 96.02 | 96.02 | 666,206 |
| 05 mar 2024 | 96.92 | 97.22 | 96.14 | 96.66 | 96.66 | 299,399 |
| 04 mar 2024 | 97.26 | 97.34 | 96.38 | 97.16 | 97.16 | 406,141 |
| 01 mar 2024 | 98.06 | 98.50 | 97.08 | 97.58 | 97.58 | 325,128 |
| 29 feb 2024 | 98.24 | 98.80 | 97.78 | 97.78 | 97.78 | 942,163 |
| 28 feb 2024 | 98.44 | 98.96 | 98.08 | 98.26 | 98.26 | 344,040 |
| 27 feb 2024 | 98.16 | 98.58 | 97.60 | 98.12 | 98.12 | 341,547 |
| 26 feb 2024 | 98.28 | 98.90 | 98.14 | 98.22 | 98.22 | 295,459 |
| 23 feb 2024 | 98.24 | 98.46 | 97.70 | 98.44 | 98.44 | 341,507 |
| 22 feb 2024 | 97.60 | 98.64 | 97.50 | 98.16 | 98.16 | 406,013 |
| 21 feb 2024 | 98.00 | 98.20 | 96.94 | 97.56 | 97.56 | 444,955 |
| 20 feb 2024 | 97.90 | 98.40 | 97.56 | 98.12 | 98.12 | 340,107 |
| 19 feb 2024 | 97.00 | 98.32 | 96.98 | 98.10 | 98.10 | 356,031 |
| 16 feb 2024 | 96.90 | 98.22 | 96.66 | 97.38 | 97.38 | 422,182 |
| 15 feb 2024 | 97.98 | 97.98 | 96.20 | 96.72 | 96.72 | 547,578 |
| 14 feb 2024 | 96.28 | 98.16 | 96.26 | 97.06 | 97.06 | 483,985 |
| 13 feb 2024 | 96.32 | 96.84 | 95.12 | 96.18 | 96.18 | 744,599 |
| 12 feb 2024 | 96.00 | 96.80 | 95.56 | 96.72 | 96.72 | 771,758 |
| 09 feb 2024 | 94.50 | 95.70 | 94.48 | 95.56 | 95.56 | 699,708 |
| 08 feb 2024 | 93.12 | 95.06 | 91.60 | 94.68 | 94.68 | 608,943 |
| 07 feb 2024 | 92.88 | 93.52 | 92.70 | 93.16 | 93.16 | 469,378 |
| 06 feb 2024 | 92.80 | 93.20 | 92.42 | 92.64 | 92.64 | 476,315 |
| 05 feb 2024 | 92.62 | 93.00 | 92.56 | 92.70 | 92.70 | 308,686 |
| 02 feb 2024 | 93.56 | 93.64 | 92.82 | 92.82 | 92.82 | 439,901 |
| 01 feb 2024 | 92.82 | 93.60 | 92.46 | 92.78 | 92.78 | 332,183 |
| 31 ene 2024 | 93.30 | 94.18 | 93.10 | 93.10 | 93.10 | 703,846 |
| 30 ene 2024 | 92.56 | 93.66 | 92.54 | 93.38 | 93.38 | 453,543 |
| 29 ene 2024 | 92.18 | 92.92 | 92.10 | 92.14 | 92.14 | 470,313 |
| 26 ene 2024 | 91.82 | 93.20 | 91.50 | 92.38 | 92.38 | 520,859 |
| 25 ene 2024 | 89.12 | 92.24 | 88.84 | 91.96 | 91.96 | 688,949 |
| 24 ene 2024 | 87.98 | 88.86 | 87.86 | 88.76 | 88.76 | 310,365 |
| 23 ene 2024 | 88.26 | 88.42 | 87.20 | 87.36 | 87.36 | 346,922 |
| 22 ene 2024 | 87.30 | 88.60 | 87.22 | 88.42 | 88.42 | 368,574 |
| 19 ene 2024 | 87.82 | 88.14 | 86.66 | 86.82 | 86.82 | 596,279 |
| 18 ene 2024 | 86.76 | 87.76 | 86.54 | 87.50 | 87.50 | 361,893 |
| 17 ene 2024 | 86.12 | 86.86 | 85.96 | 86.86 | 86.86 | 436,086 |
| 16 ene 2024 | 86.52 | 86.82 | 85.82 | 86.82 | 86.82 | 528,021 |
| 15 ene 2024 | 85.44 | 85.58 | 85.16 | 85.46 | 85.46 | 208,441 |
| 12 ene 2024 | 84.72 | 85.72 | 84.58 | 85.40 | 85.40 | 297,026 |
| 11 ene 2024 | 85.50 | 85.50 | 83.88 | 84.14 | 84.14 | 404,913 |
| 10 ene 2024 | 84.76 | 85.32 | 84.60 | 85.14 | 85.14 | 402,652 |
| 09 ene 2024 | 84.96 | 85.24 | 84.40 | 84.98 | 84.98 | 277,456 |
| 08 ene 2024 | 84.72 | 85.06 | 83.86 | 84.84 | 84.84 | 318,848 |
| 05 ene 2024 | 83.92 | 85.32 | 83.36 | 84.62 | 84.62 | 526,070 |
| 04 ene 2024 | 83.72 | 84.40 | 83.56 | 84.20 | 84.20 | 291,406 |
| 03 ene 2024 | 84.44 | 84.70 | 83.16 | 83.64 | 83.64 | 386,835 |
| 02 ene 2024 | 83.90 | 84.94 | 83.90 | 84.50 | 84.50 | 359,180 |
| 29 dic 2023 | 83.90 | 84.44 | 83.86 | 84.00 | 84.00 | 138,654 |
| 28 dic 2023 | 84.56 | 84.74 | 84.00 | 84.00 | 84.00 | 205,986 |
| 27 dic 2023 | 84.50 | 84.82 | 84.20 | 84.50 | 84.50 | 191,330 |
| 22 dic 2023 | 84.38 | 84.76 | 84.14 | 84.46 | 84.46 | 268,640 |
| 21 dic 2023 | 83.60 | 84.32 | 83.30 | 84.32 | 84.32 | 438,657 |
| 20 dic 2023 | 83.70 | 84.50 | 83.70 | 84.42 | 84.42 | 314,419 |
| 19 dic 2023 | 83.10 | 83.64 | 83.04 | 83.46 | 83.46 | 397,778 |
| 18 dic 2023 | 83.00 | 83.24 | 82.22 | 82.88 | 82.88 | 428,514 |
| 15 dic 2023 | 82.30 | 83.70 | 82.30 | 83.40 | 83.40 | 841,296 |
| 14 dic 2023 | 81.94 | 83.30 | 81.84 | 82.06 | 82.06 | 576,835 |
| 13 dic 2023 | 82.30 | 82.40 | 81.36 | 81.62 | 81.62 | 537,650 |
| 12 dic 2023 | 81.28 | 82.54 | 81.28 | 82.40 | 82.40 | 530,616 |
| 11 dic 2023 | 79.22 | 81.66 | 79.06 | 81.30 | 81.30 | 544,405 |
| 08 dic 2023 | 78.44 | 79.38 | 78.10 | 79.26 | 79.26 | 315,644 |
| 07 dic 2023 | 78.94 | 79.08 | 78.44 | 78.68 | 78.68 | 442,727 |
| 06 dic 2023 | 79.08 | 79.54 | 78.74 | 79.10 | 79.10 | 535,555 |
| *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.