Publicis Groupe S.A. (PUBP.XC)
Cboe UK - Cboe UK Precio en tiempo real. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 04:23PM BST. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 103.85 | 103.85 | 103.85 | 103.85 | 103.85 | - |
| 24 jun 2024 | 103.85 | 103.85 | 103.85 | 103.85 | 103.85 | 14 |
| 21 jun 2024 | 101.70 | 101.80 | 101.70 | 101.80 | 101.80 | 49 |
| 20 jun 2024 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | - |
| 19 jun 2024 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | 21 |
| 18 jun 2024 | 99.64 | 99.66 | 99.64 | 99.66 | 99.66 | 75 |
| 17 jun 2024 | 99.08 | 99.08 | 99.08 | 99.08 | 99.08 | 25 |
| 14 jun 2024 | 100.95 | 100.95 | 100.95 | 100.95 | 100.95 | - |
| 13 jun 2024 | 100.95 | 100.95 | 100.95 | 100.95 | 100.95 | 63 |
| 12 jun 2024 | 101.28 | 102.97 | 101.28 | 102.97 | 102.97 | 874 |
| 11 jun 2024 | 102.88 | 102.88 | 102.88 | 102.88 | 102.88 | - |
| 10 jun 2024 | 102.88 | 102.88 | 102.88 | 102.88 | 102.88 | - |
| 07 jun 2024 | 102.88 | 102.88 | 102.88 | 102.88 | 102.88 | 28 |
| 06 jun 2024 | 102.55 | 102.60 | 102.15 | 102.60 | 102.60 | 157 |
| 05 jun 2024 | 102.65 | 102.65 | 102.65 | 102.65 | 102.65 | 45 |
| 04 jun 2024 | 104.55 | 104.55 | 104.55 | 104.55 | 104.55 | - |
| 03 jun 2024 | 104.35 | 104.55 | 104.05 | 104.55 | 104.55 | 105 |
| 31 may 2024 | 103.80 | 104.10 | 103.43 | 103.43 | 103.43 | 113 |
| 30 may 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 7 |
| 29 may 2024 | 105.82 | 105.82 | 105.10 | 105.10 | 105.10 | 148 |
| 28 may 2024 | 106.82 | 106.82 | 106.82 | 106.82 | 106.82 | - |
| 24 may 2024 | 106.97 | 106.97 | 105.88 | 106.82 | 106.82 | 717 |
| 23 may 2024 | 105.55 | 107.50 | 105.55 | 106.80 | 106.80 | 2,410 |
| 22 may 2024 | 105.95 | 105.95 | 103.90 | 104.82 | 104.82 | 4,461 |
| 21 may 2024 | 106.70 | 106.78 | 105.63 | 106.18 | 106.18 | 1,325 |
| 20 may 2024 | 106.43 | 107.03 | 106.43 | 106.78 | 106.78 | 1,077 |
| 17 may 2024 | 105.80 | 105.90 | 105.38 | 105.47 | 105.47 | 2,448 |
| 16 may 2024 | 105.82 | 105.82 | 105.82 | 105.82 | 105.82 | - |
| 15 may 2024 | 106.00 | 106.00 | 105.45 | 105.82 | 105.82 | 1,088 |
| 14 may 2024 | 106.50 | 106.50 | 106.35 | 106.35 | 106.35 | 61 |
| 13 may 2024 | 107.82 | 107.82 | 107.82 | 107.82 | 107.82 | - |
| 10 may 2024 | 107.72 | 107.82 | 107.72 | 107.82 | 107.82 | 164 |
| 09 may 2024 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | - |
| 08 may 2024 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | - |
| 07 may 2024 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | 1 |
| 03 may 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
| 02 may 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
| 01 may 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
| 30 abr 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
| 29 abr 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
| 26 abr 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
| 25 abr 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 54 |
| 24 abr 2024 | 101.35 | 101.35 | 101.35 | 101.35 | 101.35 | - |
| 23 abr 2024 | 101.35 | 101.35 | 101.35 | 101.35 | 101.35 | - |
| 22 abr 2024 | 101.35 | 101.35 | 101.35 | 101.35 | 101.35 | - |
| 19 abr 2024 | 101.35 | 101.35 | 101.35 | 101.35 | 101.35 | - |
| 18 abr 2024 | 101.35 | 101.35 | 101.35 | 101.35 | 101.35 | - |
| 17 abr 2024 | 101.35 | 101.35 | 101.35 | 101.35 | 101.35 | 1 |
| 16 abr 2024 | 100.32 | 100.32 | 100.32 | 100.32 | 100.32 | 14 |
| 15 abr 2024 | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | - |
| 12 abr 2024 | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | - |
| 11 abr 2024 | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | - |
| 10 abr 2024 | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | - |
| 09 abr 2024 | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | - |
| 08 abr 2024 | 100.80 | 101.05 | 100.80 | 101.05 | 101.05 | 100 |
| 05 abr 2024 | 101.45 | 101.45 | 101.45 | 101.45 | 101.45 | - |
| 04 abr 2024 | 101.45 | 101.45 | 101.45 | 101.45 | 101.45 | 44 |
| 03 abr 2024 | 99.24 | 99.24 | 99.24 | 99.24 | 99.24 | - |
| 02 abr 2024 | 99.24 | 99.24 | 99.24 | 99.24 | 99.24 | - |
| 28 mar 2024 | 99.24 | 99.24 | 99.24 | 99.24 | 99.24 | - |
| 27 mar 2024 | 99.24 | 99.24 | 99.24 | 99.24 | 99.24 | - |
| 26 mar 2024 | 99.24 | 99.24 | 99.24 | 99.24 | 99.24 | - |
| 25 mar 2024 | 99.24 | 99.24 | 99.24 | 99.24 | 99.24 | - |
| 22 mar 2024 | 99.18 | 99.81 | 99.18 | 99.24 | 99.24 | 152 |
| 21 mar 2024 | 98.14 | 98.14 | 98.14 | 98.14 | 98.14 | - |
| 20 mar 2024 | 98.14 | 98.14 | 98.14 | 98.14 | 98.14 | 106 |
| 19 mar 2024 | 97.91 | 97.91 | 97.91 | 97.91 | 97.91 | - |
| 18 mar 2024 | 97.91 | 97.91 | 97.91 | 97.91 | 97.91 | 7 |
| 15 mar 2024 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | - |
| 14 mar 2024 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | - |
| 13 mar 2024 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | - |
| 12 mar 2024 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | - |
| 11 mar 2024 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | - |
| 08 mar 2024 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | - |
| 07 mar 2024 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | - |
| 06 mar 2024 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | - |
| 05 mar 2024 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | - |
| 04 mar 2024 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | 7 |
| 01 mar 2024 | 98.44 | 98.44 | 98.44 | 98.44 | 98.44 | - |
| 29 feb 2024 | 98.44 | 98.44 | 98.44 | 98.44 | 98.44 | - |
| 28 feb 2024 | 98.44 | 98.44 | 98.44 | 98.44 | 98.44 | 8 |
| 27 feb 2024 | 98.43 | 98.43 | 98.43 | 98.43 | 98.43 | - |
| 26 feb 2024 | 98.43 | 98.43 | 98.43 | 98.43 | 98.43 | - |
| 23 feb 2024 | 98.43 | 98.43 | 98.43 | 98.43 | 98.43 | - |
| 22 feb 2024 | 98.19 | 98.46 | 98.13 | 98.43 | 98.43 | 196 |
| 21 feb 2024 | 98.05 | 98.05 | 98.05 | 98.05 | 98.05 | - |
| 20 feb 2024 | 98.05 | 98.05 | 98.05 | 98.05 | 98.05 | - |
| 19 feb 2024 | 98.05 | 98.05 | 98.05 | 98.05 | 98.05 | 67 |
| 16 feb 2024 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | - |
| 15 feb 2024 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | - |
| 14 feb 2024 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | - |
| 13 feb 2024 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | - |
| 12 feb 2024 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | 64 |
| 09 feb 2024 | 93.21 | 93.21 | 93.21 | 93.21 | 93.21 | - |
| 08 feb 2024 | 93.21 | 93.21 | 93.21 | 93.21 | 93.21 | - |
| 07 feb 2024 | 93.21 | 93.21 | 93.21 | 93.21 | 93.21 | - |
| 06 feb 2024 | 93.21 | 93.21 | 93.21 | 93.21 | 93.21 | - |
| 05 feb 2024 | 93.21 | 93.21 | 93.21 | 93.21 | 93.21 | - |
| 02 feb 2024 | 93.21 | 93.21 | 93.21 | 93.21 | 93.21 | - |
| 01 feb 2024 | 93.21 | 93.21 | 93.21 | 93.21 | 93.21 | - |
| *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.