U.S. markets closed
F S&P 500
5,073.75 +27.25 (+0.54%) F Dow Jones
38,232.00 +163.00 (+0.43%) F Nasdaq
17,556.25 +118.00 (+0.68%) E-mini Russell 2000 Index Futur
2,006.70 +17.00 (+0.85%) Petróleo
79.44 +0.44 (+0.56%) Oro
2,328.70 +17.70 (+0.77%)
Publicis Groupe S.A. (PUBGY)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:58PM EDT
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 26.60 | 28.02 | 26.60 | 27.63 | 27.63 | 23,400 |
| 30 abr 2024 | 27.81 | 27.99 | 27.65 | 27.65 | 27.65 | 386,000 |
| 29 abr 2024 | 27.90 | 28.00 | 27.84 | 27.87 | 27.87 | 29,200 |
| 26 abr 2024 | 27.95 | 28.10 | 27.89 | 27.92 | 27.92 | 44,300 |
| 25 abr 2024 | 27.39 | 27.58 | 27.20 | 27.56 | 27.56 | 83,400 |
| 24 abr 2024 | 28.01 | 28.21 | 27.97 | 28.14 | 28.14 | 27,200 |
| 23 abr 2024 | 28.02 | 28.09 | 27.79 | 28.01 | 28.01 | 359,100 |
| 22 abr 2024 | 27.28 | 27.37 | 26.98 | 27.18 | 27.18 | 411,500 |
| 19 abr 2024 | 26.80 | 26.88 | 26.47 | 26.48 | 26.48 | 230,000 |
| 18 abr 2024 | 26.96 | 27.06 | 26.75 | 26.76 | 26.76 | 2,016,200 |
| 17 abr 2024 | 27.13 | 27.20 | 26.89 | 26.96 | 26.96 | 85,600 |
| 16 abr 2024 | 26.90 | 27.00 | 26.72 | 26.85 | 26.85 | 806,200 |
| 15 abr 2024 | 27.58 | 27.58 | 27.02 | 27.06 | 27.06 | 94,000 |
| 12 abr 2024 | 27.71 | 27.78 | 27.37 | 27.39 | 27.39 | 115,400 |
| 11 abr 2024 | 27.65 | 27.97 | 27.51 | 27.96 | 27.96 | 24,500 |
| 10 abr 2024 | 27.00 | 27.15 | 26.81 | 26.97 | 26.97 | 33,300 |
| 09 abr 2024 | 27.51 | 27.54 | 27.37 | 27.48 | 27.48 | 47,900 |
| 08 abr 2024 | 27.33 | 27.43 | 27.29 | 27.39 | 27.39 | 17,000 |
| 05 abr 2024 | 26.95 | 27.21 | 26.95 | 27.14 | 27.14 | 42,600 |
| 04 abr 2024 | 27.54 | 27.60 | 27.17 | 27.17 | 27.17 | 19,800 |
| 03 abr 2024 | 27.20 | 27.35 | 27.20 | 27.34 | 27.34 | 18,400 |
| 02 abr 2024 | 26.92 | 26.96 | 26.86 | 26.90 | 26.90 | 206,300 |
| 01 abr 2024 | 27.27 | 27.45 | 27.00 | 27.21 | 27.21 | 21,900 |
| 28 mar 2024 | 27.24 | 27.35 | 27.22 | 27.28 | 27.28 | 38,700 |
| 27 mar 2024 | 27.04 | 27.15 | 26.93 | 27.08 | 27.08 | 143,600 |
| 26 mar 2024 | 26.99 | 27.00 | 26.86 | 26.95 | 26.95 | 442,000 |
| 25 mar 2024 | 26.99 | 27.06 | 26.81 | 26.92 | 26.92 | 175,500 |
| 22 mar 2024 | 27.06 | 27.06 | 26.85 | 26.91 | 26.91 | 27,400 |
| 21 mar 2024 | 26.92 | 27.03 | 26.79 | 26.84 | 26.84 | 226,200 |
| 20 mar 2024 | 26.72 | 27.01 | 26.63 | 27.01 | 27.01 | 28,200 |
| 19 mar 2024 | 26.78 | 26.99 | 26.76 | 26.82 | 26.82 | 250,000 |
| 18 mar 2024 | 26.68 | 26.70 | 26.56 | 26.64 | 26.64 | 351,100 |
| 15 mar 2024 | 26.97 | 27.11 | 26.96 | 26.98 | 26.98 | 15,900 |
| 14 mar 2024 | 26.90 | 26.90 | 26.65 | 26.79 | 26.79 | 27,600 |
| 13 mar 2024 | 26.24 | 26.47 | 26.24 | 26.42 | 26.42 | 62,800 |
| 12 mar 2024 | 26.04 | 26.22 | 26.04 | 26.22 | 26.22 | 15,900 |
| 11 mar 2024 | 25.66 | 25.96 | 25.62 | 25.96 | 25.96 | 1,000,600 |
| 08 mar 2024 | 26.30 | 26.39 | 26.25 | 26.27 | 26.27 | 32,800 |
| 07 mar 2024 | 26.39 | 26.48 | 26.36 | 26.41 | 26.41 | 14,700 |
| 06 mar 2024 | 26.02 | 26.20 | 26.02 | 26.16 | 26.16 | 17,000 |
| 05 mar 2024 | 26.09 | 26.25 | 26.05 | 26.19 | 26.19 | 16,500 |
| 04 mar 2024 | 26.19 | 26.39 | 26.19 | 26.34 | 26.34 | 61,000 |
| 01 mar 2024 | 26.35 | 26.48 | 26.23 | 26.46 | 26.46 | 13,100 |
| 29 feb 2024 | 26.53 | 26.56 | 26.34 | 26.43 | 26.43 | 18,400 |
| 28 feb 2024 | 26.75 | 26.75 | 26.53 | 26.56 | 26.56 | 30,800 |
| 27 feb 2024 | 26.53 | 26.65 | 26.52 | 26.61 | 26.61 | 23,600 |
| 26 feb 2024 | 26.68 | 26.68 | 26.55 | 26.64 | 26.64 | 34,500 |
| 23 feb 2024 | 26.59 | 26.65 | 26.49 | 26.58 | 26.58 | 24,800 |
| 22 feb 2024 | 26.63 | 26.63 | 26.49 | 26.55 | 26.55 | 34,800 |
| 21 feb 2024 | 26.27 | 26.41 | 26.20 | 26.39 | 26.39 | 17,700 |
| 20 feb 2024 | 26.50 | 26.53 | 26.40 | 26.41 | 26.41 | 13,600 |
| 16 feb 2024 | 26.03 | 26.26 | 26.03 | 26.15 | 26.15 | 13,700 |
| 15 feb 2024 | 25.95 | 26.11 | 25.90 | 26.08 | 26.08 | 425,700 |
| 14 feb 2024 | 26.10 | 26.13 | 26.00 | 26.09 | 26.09 | 43,000 |
| 13 feb 2024 | 25.64 | 25.88 | 25.56 | 25.63 | 25.63 | 44,600 |
| 12 feb 2024 | 25.85 | 26.08 | 25.85 | 26.01 | 26.01 | 33,600 |
| 09 feb 2024 | 25.80 | 25.94 | 25.67 | 25.90 | 25.90 | 1,829,500 |
| 08 feb 2024 | 25.35 | 25.60 | 25.35 | 25.60 | 25.60 | 138,500 |
| 07 feb 2024 | 25.12 | 25.14 | 24.97 | 25.13 | 25.13 | 111,400 |
| 06 feb 2024 | 24.87 | 24.90 | 24.80 | 24.85 | 24.85 | 299,600 |
| 05 feb 2024 | 24.90 | 24.94 | 24.83 | 24.92 | 24.92 | 26,700 |
| 02 feb 2024 | 25.11 | 25.14 | 24.95 | 25.05 | 25.05 | 97,500 |
| 01 feb 2024 | 25.06 | 25.25 | 24.99 | 25.20 | 25.20 | 102,800 |
| 31 ene 2024 | 25.37 | 25.37 | 25.02 | 25.03 | 25.03 | 58,300 |
| 30 ene 2024 | 25.26 | 25.31 | 25.22 | 25.26 | 25.26 | 82,400 |
| 29 ene 2024 | 25.00 | 25.02 | 24.84 | 25.02 | 25.02 | 47,200 |
| 26 ene 2024 | 25.14 | 25.14 | 24.95 | 24.95 | 24.95 | 110,700 |
| 25 ene 2024 | 24.79 | 24.97 | 24.79 | 24.96 | 24.96 | 32,800 |
| 24 ene 2024 | 24.16 | 24.18 | 24.06 | 24.06 | 24.06 | 24,700 |
| 23 ene 2024 | 23.72 | 23.72 | 23.56 | 23.71 | 23.71 | 19,600 |
| 22 ene 2024 | 23.90 | 24.06 | 23.90 | 24.00 | 24.00 | 21,500 |
| 19 ene 2024 | 23.66 | 23.72 | 23.55 | 23.70 | 23.70 | 77,800 |
| 18 ene 2024 | 23.73 | 23.77 | 23.64 | 23.76 | 23.76 | 23,300 |
| 17 ene 2024 | 23.33 | 23.55 | 23.32 | 23.55 | 23.55 | 39,500 |
| 16 ene 2024 | 23.37 | 23.62 | 23.36 | 23.47 | 23.47 | 26,300 |
| 12 ene 2024 | 23.45 | 23.45 | 23.29 | 23.33 | 23.33 | 79,900 |
| 11 ene 2024 | 23.05 | 23.14 | 22.92 | 23.12 | 23.12 | 126,400 |
| 10 ene 2024 | 23.14 | 23.36 | 23.14 | 23.35 | 23.35 | 35,400 |
| 09 ene 2024 | 23.12 | 23.21 | 23.12 | 23.18 | 23.18 | 25,900 |
| 08 ene 2024 | 23.09 | 23.29 | 23.05 | 23.29 | 23.29 | 41,000 |
| 05 ene 2024 | 23.05 | 23.37 | 23.03 | 23.04 | 23.04 | 24,500 |
| 04 ene 2024 | 22.89 | 23.05 | 22.87 | 22.96 | 22.96 | 24,300 |
| 03 ene 2024 | 22.76 | 22.83 | 22.65 | 22.80 | 22.80 | 34,200 |
| 02 ene 2024 | 23.06 | 23.15 | 23.02 | 23.02 | 23.02 | 72,500 |
| 29 dic 2023 | 23.25 | 23.27 | 23.13 | 23.18 | 23.18 | 24,300 |
| 28 dic 2023 | 23.34 | 23.35 | 23.18 | 23.18 | 23.18 | 31,400 |
| 27 dic 2023 | 23.33 | 23.47 | 23.33 | 23.43 | 23.43 | 47,200 |
| 26 dic 2023 | 23.22 | 23.41 | 23.10 | 23.41 | 23.41 | 23,300 |
| 22 dic 2023 | 23.28 | 23.30 | 23.16 | 23.22 | 23.22 | 25,400 |
| 21 dic 2023 | 23.05 | 23.21 | 22.97 | 23.21 | 23.21 | 34,300 |
| 20 dic 2023 | 22.98 | 23.12 | 22.90 | 22.90 | 22.90 | 37,600 |
| 19 dic 2023 | 22.78 | 22.90 | 22.78 | 22.87 | 22.87 | 20,900 |
| 18 dic 2023 | 22.54 | 22.61 | 22.48 | 22.57 | 22.57 | 19,700 |
| 15 dic 2023 | 22.56 | 22.79 | 22.56 | 22.61 | 22.61 | 24,600 |
| 14 dic 2023 | 22.57 | 22.66 | 22.45 | 22.53 | 22.53 | 36,900 |
| 13 dic 2023 | 21.94 | 22.29 | 21.91 | 22.28 | 22.28 | 46,200 |
| 12 dic 2023 | 22.14 | 22.25 | 22.02 | 22.20 | 22.20 | 17,900 |
| 11 dic 2023 | 21.58 | 21.87 | 21.54 | 21.84 | 21.84 | 35,900 |
| 08 dic 2023 | 21.21 | 21.37 | 21.21 | 21.36 | 21.36 | 45,000 |
| 07 dic 2023 | 21.03 | 21.25 | 21.03 | 21.23 | 21.23 | 128,200 |
| *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.