Publicis Groupe SA (PUB)
Exportar para Excel
1 2 3 4 5 > >> |
18-07-2024 |
0 |
-1,52%
|
98,26
|
96,78
|
98,26
|
97,20
|
17-07-2024 |
887.338 |
-1,52%
|
98,26
|
96,78
|
98,26
|
97,20
|
16-07-2024 |
389.064 |
0,02%
|
98,30
|
98,06
|
98,86
|
98,70
|
15-07-2024 |
450.770 |
-0,70%
|
99,00
|
98,08
|
99,78
|
98,68
|
12-07-2024 |
798.555 |
1,26%
|
98,40
|
98,00
|
99,38
|
99,38
|
11-07-2024 |
705.484 |
-0,93%
|
98,46
|
97,50
|
98,92
|
98,14
|
10-07-2024 |
267.089 |
-1,09%
|
100,35
|
99,04
|
100,70
|
99,06
|
09-07-2024 |
372.708 |
-0,45%
|
100,25
|
99,40
|
100,90
|
100,15
|
08-07-2024 |
295.409 |
-0,15%
|
100,20
|
99,96
|
102,75
|
100,60
|
05-07-2024 |
207.059 |
-0,20%
|
101,15
|
99,84
|
101,70
|
100,75
|
04-07-2024 |
183.171 |
1,42%
|
100,00
|
100,00
|
101,45
|
100,95
|
03-07-2024 |
421.494 |
1,39%
|
98,98
|
97,80
|
99,62
|
99,54
|
02-07-2024 |
331.434 |
0,97%
|
97,00
|
96,20
|
98,18
|
98,18
|
01-07-2024 |
346.140 |
1,31%
|
98,30
|
97,24
|
99,74
|
97,24
|
28-06-2024 |
509.526 |
-1,70%
|
101,75
|
98,94
|
101,75
|
99,38
|
27-06-2024 |
412.220 |
-1,46%
|
102,75
|
100,90
|
103,05
|
101,10
|
26-06-2024 |
359.866 |
-1,25%
|
104,50
|
101,75
|
104,65
|
102,60
|
25-06-2024 |
464.034 |
0,10%
|
103,65
|
103,55
|
104,55
|
103,90
|
24-06-2024 |
311.165 |
2,07%
|
102,25
|
101,80
|
104,15
|
103,80
|
21-06-2024 |
1.190.709 |
-0,49%
|
102,10
|
100,95
|
103,05
|
101,70
|
20-06-2024 |
345.998 |
1,14%
|
101,05
|
100,85
|
102,75
|
102,20
|
19-06-2024 |
436.376 |
1,46%
|
99,60
|
99,54
|
101,45
|
101,05
|
18-06-2024 |
333.782 |
0,75%
|
99,60
|
98,82
|
99,96
|
99,60
|
17-06-2024 |
426.556 |
1,13%
|
98,60
|
97,92
|
99,16
|
98,86
|
14-06-2024 |
759.970 |
-3,30%
|
101,05
|
97,54
|
101,15
|
97,76
|
13-06-2024 |
357.760 |
-1,70%
|
102,55
|
100,65
|
102,90
|
101,10
|
12-06-2024 |
345.163 |
1,83%
|
101,05
|
100,85
|
103,10
|
102,85
|
11-06-2024 |
271.259 |
-1,61%
|
102,75
|
100,95
|
103,15
|
101,00
|
10-06-2024 |
334.622 |
-0,68%
|
102,05
|
101,05
|
102,65
|
102,65
|
07-06-2024 |
242.640 |
0,73%
|
102,65
|
101,35
|
103,45
|
103,35
|
06-06-2024 |
378.330 |
-0,05%
|
103,05
|
101,90
|
103,20
|
102,60
|
05-06-2024 |
278.520 |
-0,24%
|
103,45
|
102,20
|
103,50
|
102,65
|
04-06-2024 |
357.135 |
-1,81%
|
104,70
|
102,10
|
104,70
|
102,90
|
03-06-2024 |
365.704 |
1,95%
|
103,90
|
103,90
|
105,20
|
104,80
|
31-05-2024 |
2.166.940 |
-0,53%
|
103,50
|
102,80
|
104,45
|
102,80
|
30-05-2024 |
398.203 |
-0,58%
|
103,40
|
103,10
|
104,30
|
103,35
|
29-05-2024 |
367.158 |
-2,62%
|
106,30
|
103,60
|
106,35
|
103,95
|
28-05-2024 |
192.265 |
-0,14%
|
107,25
|
106,15
|
107,70
|
106,75
|
27-05-2024 |
120.816 |
0,38%
|
106,50
|
106,15
|
107,20
|
106,90
|
24-05-2024 |
252.585 |
-0,42%
|
106,55
|
105,85
|
107,05
|
106,50
|
23-05-2024 |
355.785 |
1,86%
|
105,35
|
105,35
|
107,60
|
106,95
|
22-05-2024 |
500.764 |
-1,22%
|
106,55
|
103,75
|
106,70
|
105,00
|
21-05-2024 |
408.906 |
-0,19%
|
106,60
|
105,60
|
106,80
|
106,30
|
20-05-2024 |
234.665 |
0,71%
|
106,00
|
106,00
|
107,05
|
106,50
|
17-05-2024 |
395.352 |
-1,08%
|
106,05
|
105,35
|
106,30
|
105,75
|
16-05-2024 |
302.658 |
0,71%
|
107,00
|
106,40
|
107,30
|
106,90
|
15-05-2024 |
419.062 |
0,14%
|
106,50
|
105,30
|
106,60
|
106,15
|
14-05-2024 |
293.707 |
-1,07%
|
107,05
|
105,80
|
107,35
|
106,00
|
13-05-2024 |
204.380 |
-0,88%
|
107,90
|
106,85
|
108,40
|
107,15
|
10-05-2024 |
383.112 |
2,17%
|
106,40
|
106,00
|
108,35
|
108,10
|
09-05-2024 |
203.153 |
-0,42%
|
106,15
|
105,80
|
106,50
|
105,80
|
08-05-2024 |
326.406 |
1,14%
|
105,10
|
105,10
|
107,20
|
106,25
|
07-05-2024 |
370.515 |
0,19%
|
105,00
|
103,95
|
105,50
|
105,05
|
06-05-2024 |
175.892 |
0,10%
|
104,75
|
104,75
|
105,40
|
104,85
|
03-05-2024 |
278.243 |
1,01%
|
104,00
|
103,65
|
105,25
|
104,75
|
02-05-2024 |
418.371 |
-0,14%
|
103,40
|
102,25
|
103,70
|
103,70
|
01-05-2024 |
405.415 |
0,00%
|
104,60
|
103,35
|
104,90
|
103,85
|
30-04-2024 |
405.415 |
-0,53%
|
104,60
|
103,35
|
104,90
|
103,85
|
29-04-2024 |
295.305 |
-0,24%
|
104,00
|
103,30
|
104,75
|
104,15
|
26-04-2024 |
352.025 |
1,75%
|
103,75
|
103,60
|
105,00
|
104,40
|
25-04-2024 |
413.484 |
-2,29%
|
104,40
|
101,70
|
104,65
|
102,60
|
24-04-2024 |
448.944 |
0,53%
|
104,85
|
104,55
|
105,40
|
105,00
|
23-04-2024 |
861.664 |
2,50%
|
102,30
|
102,20
|
105,80
|
104,45
|
22-04-2024 |
683.275 |
2,21%
|
100,20
|
99,48
|
103,20
|
101,90
|
19-04-2024 |
548.762 |
-1,34%
|
100,40
|
99,56
|
100,90
|
99,70
|
18-04-2024 |
384.596 |
-0,35%
|
101,40
|
100,80
|
101,85
|
101,05
|
17-04-2024 |
299.784 |
0,15%
|
101,00
|
100,90
|
102,20
|
101,40
|
16-04-2024 |
463.869 |
-1,22%
|
100,80
|
100,00
|
101,60
|
101,25
|
15-04-2024 |
408.450 |
-0,97%
|
103,40
|
102,15
|
104,05
|
102,50
|
12-04-2024 |
712.414 |
-0,15%
|
104,25
|
103,50
|
104,55
|
103,50
|
11-04-2024 |
606.531 |
3,08%
|
100,20
|
99,70
|
103,95
|
103,65
|
10-04-2024 |
394.430 |
-0,50%
|
101,40
|
99,80
|
102,30
|
100,55
|
09-04-2024 |
356.758 |
0,10%
|
101,10
|
100,35
|
101,30
|
101,05
|
08-04-2024 |
291.467 |
0,70%
|
100,05
|
100,05
|
101,10
|
100,95
|
05-04-2024 |
436.240 |
-0,94%
|
99,90
|
99,18
|
100,40
|
100,25
|
04-04-2024 |
370.443 |
0,30%
|
100,80
|
100,70
|
102,00
|
101,20
|
03-04-2024 |
475.475 |
1,04%
|
99,44
|
99,44
|
101,35
|
100,90
|
02-04-2024 |
387.739 |
-1,18%
|
100,75
|
99,68
|
101,05
|
99,86
|
01-04-2024 |
0 |
1,15%
|
99,92
|
99,82
|
101,20
|
101,05
|
28-03-2024 |
374.471 |
1,15%
|
99,92
|
99,82
|
101,20
|
101,05
|
27-03-2024 |
286.331 |
0,67%
|
99,14
|
99,14
|
100,35
|
99,90
|
26-03-2024 |
248.423 |
0,02%
|
99,44
|
99,14
|
99,68
|
99,24
|
25-03-2024 |
278.337 |
-0,14%
|
99,12
|
98,42
|
99,84
|
99,22
|
22-03-2024 |
318.425 |
0,53%
|
98,42
|
98,42
|
99,92
|
99,36
|
21-03-2024 |
360.023 |
0,90%
|
98,92
|
97,88
|
99,14
|
98,84
|
20-03-2024 |
351.552 |
-0,77%
|
98,20
|
97,88
|
98,86
|
97,96
|
19-03-2024 |
338.629 |
0,76%
|
97,80
|
97,78
|
99,08
|
98,72
|
18-03-2024 |
360.169 |
-1,01%
|
98,58
|
97,40
|
98,70
|
97,98
|
15-03-2024 |
1.114.904 |
0,55%
|
98,44
|
98,32
|
99,48
|
98,98
|
14-03-2024 |
561.110 |
2,14%
|
96,32
|
96,32
|
98,82
|
98,44
|
13-03-2024 |
395.525 |
0,46%
|
96,00
|
95,44
|
96,44
|
96,38
|
12-03-2024 |
481.185 |
1,55%
|
94,80
|
94,32
|
95,94
|
95,94
|
11-03-2024 |
689.473 |
-1,99%
|
95,88
|
93,38
|
95,92
|
94,48
|
08-03-2024 |
336.868 |
-0,21%
|
96,74
|
95,94
|
96,76
|
96,40
|
07-03-2024 |
356.714 |
0,60%
|
95,64
|
95,40
|
97,08
|
96,60
|
06-03-2024 |
666.206 |
-0,66%
|
96,64
|
95,36
|
96,84
|
96,02
|
05-03-2024 |
299.399 |
-0,52%
|
96,92
|
96,14
|
97,22
|
96,66
|
04-03-2024 |
406.141 |
-0,43%
|
97,26
|
96,38
|
97,34
|
97,16
|
01-03-2024 |
325.128 |
-0,21%
|
98,06
|
97,08
|
98,50
|
97,58
|
29-02-2024 |
942.163 |
-0,49%
|
98,24
|
97,78
|
98,80
|
97,78
|