Publicis Groupe SA (PUB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27-02-2024	341.547	-0,10%	98,16	97,60	98,58	98,12
26-02-2024	295.459	-0,22%	98,28	98,14	98,90	98,22
23-02-2024	341.507	0,29%	98,24	97,70	98,46	98,44
22-02-2024	406.013	0,62%	97,60	97,50	98,64	98,16
21-02-2024	444.955	-0,57%	98,00	96,94	98,20	97,56
20-02-2024	340.107	0,02%	97,90	97,56	98,40	98,12
19-02-2024	356.031	0,74%	97,00	96,98	98,32	98,10
16-02-2024	422.182	0,68%	96,90	96,66	98,22	97,38
15-02-2024	547.578	-0,35%	97,98	96,20	97,98	96,72
14-02-2024	483.985	0,92%	96,28	96,26	98,16	97,06
13-02-2024	744.599	-0,56%	96,32	95,12	96,84	96,18
12-02-2024	771.758	1,21%	96,00	95,56	96,80	96,72
09-02-2024	699.708	0,93%	94,50	94,48	95,70	95,56
08-02-2024	608.943	1,63%	93,12	91,60	95,06	94,68
07-02-2024	469.378	0,56%	92,88	92,70	93,52	93,16
06-02-2024	476.315	-0,07%	92,80	92,42	93,20	92,64
05-02-2024	308.686	-0,13%	92,62	92,56	93,00	92,70
02-02-2024	439.901	0,04%	93,56	92,82	93,64	92,82
01-02-2024	332.183	-0,34%	92,82	92,46	93,60	92,78
31-01-2024	703.846	-0,30%	93,30	93,10	94,18	93,10
30-01-2024	453.543	1,35%	92,56	92,54	93,66	93,38
29-01-2024	470.313	-0,26%	92,18	92,10	92,92	92,14
26-01-2024	520.859	0,46%	91,82	91,50	93,20	92,38
25-01-2024	688.949	3,61%	89,12	88,84	92,24	91,96
24-01-2024	310.365	1,60%	87,98	87,86	88,86	88,76
23-01-2024	346.922	-1,20%	88,26	87,20	88,42	87,36
22-01-2024	368.574	1,84%	87,30	87,22	88,60	88,42
19-01-2024	596.279	-0,78%	87,82	86,66	88,14	86,82
18-01-2024	361.893	0,74%	86,76	86,54	87,76	87,50
17-01-2024	436.086	0,05%	86,12	85,96	86,86	86,86
16-01-2024	528.021	1,59%	86,52	85,82	86,82	86,82
15-01-2024	208.441	0,07%	85,68	85,16	85,88	85,46
12-01-2024	297.026	1,50%	84,72	84,58	85,72	85,40
11-01-2024	404.913	-1,18%	85,50	83,88	85,50	84,14
10-01-2024	402.652	0,19%	84,76	84,60	85,32	85,14
09-01-2024	277.456	0,17%	84,96	84,40	85,24	84,98
08-01-2024	318.848	0,26%	84,72	83,86	85,06	84,84
05-01-2024	526.070	0,50%	83,92	83,36	85,32	84,62
04-01-2024	291.406	0,67%	83,72	83,56	84,40	84,20
03-01-2024	386.835	-1,02%	84,44	83,16	84,70	83,64
02-01-2024	360.822	0,60%	83,90	83,90	84,94	84,50
29-12-2023	138.654	0,00%	83,90	83,86	84,44	84,00
28-12-2023	206.404	-0,59%	84,56	84,00	84,74	84,00
27-12-2023	191.330	0,05%	84,50	84,20	84,82	84,50
26-12-2023	268.640	0,17%	84,38	84,14	84,76	84,46
22-12-2023	268.640	0,17%	84,38	84,14	84,76	84,46
21-12-2023	438.858	-0,12%	83,60	83,30	84,32	84,32
20-12-2023	314.419	1,15%	83,70	83,70	84,50	84,42
19-12-2023	397.778	0,70%	83,10	83,04	83,64	83,46
18-12-2023	428.514	-0,62%	83,00	82,22	83,24	82,88
15-12-2023	841.296	1,63%	82,30	82,30	83,70	83,40
14-12-2023	576.835	0,54%	81,94	81,84	83,30	82,06
13-12-2023	537.650	-0,95%	82,30	81,36	82,40	81,62
12-12-2023	530.616	1,35%	81,28	81,28	82,54	82,40
11-12-2023	544.405	2,57%	79,22	79,06	81,66	81,30
08-12-2023	315.644	0,74%	78,44	78,10	79,38	79,26
07-12-2023	442.727	-0,53%	78,94	78,44	79,08	78,68
06-12-2023	535.555	0,23%	79,08	78,74	79,54	79,10
05-12-2023	445.066	0,10%	78,50	78,40	79,80	78,92
04-12-2023	630.326	0,79%	78,24	78,24	79,20	78,84
01-12-2023	552.215	0,83%	77,76	76,56	78,22	78,22
30-11-2023	1.110.087	0,39%	77,20	77,16	78,34	77,58
29-11-2023	570.701	2,25%	75,68	75,50	77,28	77,28
28-11-2023	467.463	1,07%	74,66	74,48	75,58	75,58
27-11-2023	290.751	0,03%	74,54	74,54	75,18	74,78
24-11-2023	287.194	0,03%	74,88	74,58	75,18	74,76
23-11-2023	192.617	-0,16%	74,82	74,62	75,04	74,74
22-11-2023	257.646	0,51%	74,56	74,52	75,22	74,86
21-11-2023	390.447	-0,83%	75,14	74,38	75,42	74,48
20-11-2023	447.192	1,62%	74,00	74,00	75,12	75,10
17-11-2023	542.477	2,47%	72,22	72,22	73,90	73,90
16-11-2023	747.319	0,92%	71,00	69,48	72,86	72,12
15-11-2023	353.558	-0,42%	71,80	71,36	72,72	71,46
14-11-2023	501.673	2,84%	70,14	69,38	71,96	71,76
13-11-2023	415.774	-0,82%	70,46	69,26	70,72	69,78
10-11-2023	468.082	-2,68%	72,18	69,96	72,18	70,36
09-11-2023	533.455	0,84%	71,62	70,92	72,42	72,30
08-11-2023	431.741	-0,42%	71,80	71,48	72,44	71,70
07-11-2023	367.413	-0,72%	72,22	71,86	72,70	72,00
06-11-2023	344.761	1,09%	72,20	72,20	72,98	72,52
03-11-2023	337.097	-0,36%	72,40	71,74	72,52	71,74
02-11-2023	438.941	0,70%	72,00	72,00	72,66	72,00
01-11-2023	317.296	-0,31%	72,10	71,50	72,28	71,50
31-10-2023	500.626	-0,20%	72,00	71,54	72,24	71,72
30-10-2023	426.194	-0,72%	72,70	71,84	73,16	71,86
27-10-2023	321.938	0,92%	71,96	71,56	72,62	72,38
26-10-2023	480.904	-1,43%	69,50	68,86	72,02	71,72
25-10-2023	317.630	0,22%	72,38	71,70	72,92	72,76
24-10-2023	350.760	-0,82%	73,38	72,34	73,70	72,60
23-10-2023	358.614	1,84%	71,54	71,14	73,20	73,20
20-10-2023	627.981	-3,52%	73,80	71,52	73,88	71,88
19-10-2023	335.409	-0,48%	74,28	74,10	75,06	74,50
18-10-2023	363.659	-0,61%	75,00	74,60	75,18	74,86
17-10-2023	386.478	0,24%	74,96	74,72	75,78	75,32
16-10-2023	492.366	-0,27%	75,80	74,64	75,80	75,14
13-10-2023	505.797	-1,85%	76,52	75,34	77,48	75,34
12-10-2023	810.404	4,66%	74,02	73,34	77,84	76,76
11-10-2023	553.339	0,91%	72,38	72,10	73,40	73,34
10-10-2023	394.145	1,62%	71,94	71,94	73,14	72,68
09-10-2023	273.596	-0,47%	71,64	70,48	71,76	71,52