U.S. markets close in 2 hours 12 minutes

Publicis Groupe S.A. (PUBP.XC)

Cboe UK - Cboe UK Precio en tiempo real. Moneda en EUR.
Añadir a la lista de seguimiento
99.08-1.87 (-1.85%)
Al cierre: 02:36PM BST
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 jun 202499.0899.0899.0899.0899.0825
14 jun 2024100.95100.95100.95100.95100.95-
13 jun 2024100.95100.95100.95100.95100.9563
12 jun 2024101.28102.97101.28102.97102.97874
11 jun 2024102.88102.88102.88102.88102.88-
10 jun 2024102.88102.88102.88102.88102.88-
07 jun 2024102.88102.88102.88102.88102.8828
06 jun 2024102.55102.60102.15102.60102.60157
05 jun 2024102.65102.65102.65102.65102.6545
04 jun 2024104.55104.55104.55104.55104.55-
03 jun 2024104.35104.55104.05104.55104.55105
31 may 2024103.80104.10103.43103.43103.43113
30 may 2024103.50103.50103.50103.50103.507
29 may 2024105.82105.82105.10105.10105.10148
28 may 2024106.82106.82106.82106.82106.82-
24 may 2024106.97106.97105.88106.82106.82717
23 may 2024105.55107.50105.55106.80106.802,410
22 may 2024105.95105.95103.90104.82104.824,461
21 may 2024106.70106.78105.63106.18106.181,325
20 may 2024106.43107.03106.43106.78106.781,077
17 may 2024105.80105.90105.38105.47105.472,448
16 may 2024105.82105.82105.82105.82105.82-
15 may 2024106.00106.00105.45105.82105.821,088
14 may 2024106.50106.50106.35106.35106.3561
13 may 2024107.82107.82107.82107.82107.82-
10 may 2024107.72107.82107.72107.82107.82164
09 may 2024105.20105.20105.20105.20105.20-
08 may 2024105.20105.20105.20105.20105.20-
07 may 2024105.20105.20105.20105.20105.201
03 may 2024102.50102.50102.50102.50102.50-
02 may 2024102.50102.50102.50102.50102.50-
01 may 2024102.50102.50102.50102.50102.50-
30 abr 2024102.50102.50102.50102.50102.50-
29 abr 2024102.50102.50102.50102.50102.50-
26 abr 2024102.50102.50102.50102.50102.50-
25 abr 2024102.50102.50102.50102.50102.5054
24 abr 2024101.35101.35101.35101.35101.35-
23 abr 2024101.35101.35101.35101.35101.35-
22 abr 2024101.35101.35101.35101.35101.35-
19 abr 2024101.35101.35101.35101.35101.35-
18 abr 2024101.35101.35101.35101.35101.35-
17 abr 2024101.35101.35101.35101.35101.351
16 abr 2024100.32100.32100.32100.32100.3214
15 abr 2024101.05101.05101.05101.05101.05-
12 abr 2024101.05101.05101.05101.05101.05-
11 abr 2024101.05101.05101.05101.05101.05-
10 abr 2024101.05101.05101.05101.05101.05-
09 abr 2024101.05101.05101.05101.05101.05-
08 abr 2024100.80101.05100.80101.05101.05100
05 abr 2024101.45101.45101.45101.45101.45-
04 abr 2024101.45101.45101.45101.45101.4544
03 abr 202499.2499.2499.2499.2499.24-
02 abr 202499.2499.2499.2499.2499.24-
28 mar 202499.2499.2499.2499.2499.24-
27 mar 202499.2499.2499.2499.2499.24-
26 mar 202499.2499.2499.2499.2499.24-
25 mar 202499.2499.2499.2499.2499.24-
22 mar 202499.1899.8199.1899.2499.24152
21 mar 202498.1498.1498.1498.1498.14-
20 mar 202498.1498.1498.1498.1498.14106
19 mar 202497.9197.9197.9197.9197.91-
18 mar 202497.9197.9197.9197.9197.917
15 mar 202496.7296.7296.7296.7296.72-
14 mar 202496.7296.7296.7296.7296.72-
13 mar 202496.7296.7296.7296.7296.72-
12 mar 202496.7296.7296.7296.7296.72-
11 mar 202496.7296.7296.7296.7296.72-
08 mar 202496.7296.7296.7296.7296.72-
07 mar 202496.7296.7296.7296.7296.72-
06 mar 202496.7296.7296.7296.7296.72-
05 mar 202496.7296.7296.7296.7296.72-
04 mar 202496.7296.7296.7296.7296.727
01 mar 202498.4498.4498.4498.4498.44-
29 feb 202498.4498.4498.4498.4498.44-
28 feb 202498.4498.4498.4498.4498.448
27 feb 202498.4398.4398.4398.4398.43-
26 feb 202498.4398.4398.4398.4398.43-
23 feb 202498.4398.4398.4398.4398.43-
22 feb 202498.1998.4698.1398.4398.43196
21 feb 202498.0598.0598.0598.0598.05-
20 feb 202498.0598.0598.0598.0598.05-
19 feb 202498.0598.0598.0598.0598.0567
16 feb 202495.9095.9095.9095.9095.90-
15 feb 202495.9095.9095.9095.9095.90-
14 feb 202495.9095.9095.9095.9095.90-
13 feb 202495.9095.9095.9095.9095.90-
12 feb 202495.9095.9095.9095.9095.9064
09 feb 202493.2193.2193.2193.2193.21-
08 feb 202493.2193.2193.2193.2193.21-
07 feb 202493.2193.2193.2193.2193.21-
06 feb 202493.2193.2193.2193.2193.21-
05 feb 202493.2193.2193.2193.2193.21-
02 feb 202493.2193.2193.2193.2193.21-
01 feb 202493.2193.2193.2193.2193.21-
31 ene 202493.2193.2193.2193.2193.21-
30 ene 202493.2393.2393.2193.2193.21164
29 ene 202492.0992.0992.0992.0992.09-
26 ene 202492.0992.0992.0992.0992.09-
25 ene 202492.0992.0992.0992.0992.0949
24 ene 202487.5987.5987.5987.5987.59-
*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...