Publicis Groupe SA (PUB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	452.971	0,14%	71,60	71,14	72,08	71,60
18/05/2023	406.360	1,62%	70,74	70,54	71,76	71,50
17/05/2023	490.909	1,21%	69,44	69,34	70,78	70,36
16/05/2023	651.616	0,20%	69,10	68,22	69,84	69,52
15/05/2023	490.982	-0,55%	70,24	69,06	70,64	69,38
12/05/2023	425.029	-0,60%	70,46	69,36	70,92	69,76
11/05/2023	322.244	0,92%	69,50	69,50	70,18	70,18
10/05/2023	450.280	-0,54%	70,24	69,36	70,74	69,54
09/05/2023	677.530	-0,51%	70,40	69,48	70,92	69,92
08/05/2023	388.007	-0,20%	70,50	70,02	70,98	70,28
05/05/2023	866.660	3,23%	68,76	68,76	70,42	70,42
04/05/2023	1.376.250	-5,72%	71,68	66,24	71,70	68,22
03/05/2023	518.801	-1,09%	73,30	72,32	73,40	72,36
02/05/2023	665.816	-1,30%	74,10	73,06	74,50	73,16
01/05/2023	494.055	0,41%	73,98	73,04	74,24	74,12
28/04/2023	494.055	0,41%	73,98	73,04	74,24	74,12
27/04/2023	623.006	-2,02%	75,10	73,68	75,30	73,82
26/04/2023	631.232	1,05%	74,20	73,46	75,34	75,34
25/04/2023	553.415	-1,25%	75,10	73,80	75,10	74,56
24/04/2023	444.530	-0,26%	75,70	75,50	76,16	75,50
21/04/2023	600.596	-0,63%	76,14	74,72	76,22	75,70
20/04/2023	1.148.051	-0,78%	77,00	75,18	77,32	76,18
19/04/2023	736.783	0,47%	76,20	76,14	77,34	76,78
18/04/2023	691.131	1,49%	75,26	75,26	77,00	76,42
17/04/2023	770.079	2,45%	73,26	73,22	75,32	75,30
14/04/2023	494.813	0,25%	73,14	72,64	74,10	73,50
13/04/2023	587.267	1,66%	72,18	72,18	73,44	73,32
12/04/2023	639.704	1,44%	71,28	71,08	73,00	72,12
11/04/2023	527.700	-0,70%	72,02	70,74	72,44	71,10
10/04/2023	514.378	1,04%	70,76	70,58	72,08	71,60
06/04/2023	514.378	1,04%	70,76	70,58	72,08	71,60
05/04/2023	588.587	-1,39%	71,72	70,60	71,80	70,86
04/04/2023	445.621	0,20%	72,22	71,80	73,12	71,86
03/04/2023	718.721	-0,08%	71,62	70,86	71,82	71,72
31/03/2023	833.154	-1,10%	72,60	71,78	73,40	71,78
30/03/2023	566.476	1,74%	72,10	71,96	73,00	72,58
29/03/2023	653.923	2,86%	70,44	70,30	71,62	71,34
28/03/2023	563.782	-1,25%	70,82	69,02	70,96	69,36
27/03/2023	532.739	2,30%	69,60	68,96	70,54	70,24
24/03/2023	1.070.677	-4,19%	71,44	67,58	71,46	68,66
23/03/2023	553.371	-1,40%	72,30	71,08	72,50	71,66
22/03/2023	514.360	-0,22%	72,68	72,34	73,28	72,68
21/03/2023	650.461	1,87%	72,28	72,00	72,84	72,84
20/03/2023	1.150.558	1,94%	69,96	68,58	72,12	71,50
17/03/2023	2.445.502	-2,91%	72,88	69,86	72,98	70,14
16/03/2023	982.081	1,58%	72,14	70,58	72,74	72,24
15/03/2023	1.370.434	-3,47%	73,62	70,78	73,70	71,12
14/03/2023	1.003.050	2,28%	72,06	72,02	73,96	73,68
13/03/2023	1.385.764	-3,33%	74,52	71,44	74,52	72,04
10/03/2023	965.759	-1,74%	75,02	73,94	75,14	74,52
09/03/2023	673.120	-1,43%	76,84	75,54	76,86	75,84
08/03/2023	661.525	-0,34%	76,62	76,46	77,22	76,94
07/03/2023	521.907	-0,10%	76,94	76,62	77,80	77,20
06/03/2023	516.334	-0,39%	77,72	77,12	77,94	77,28
03/03/2023	650.270	1,23%	76,60	76,58	77,66	77,58
02/03/2023	608.864	0,45%	75,70	74,98	76,68	76,64
01/03/2023	481.028	1,41%	75,48	75,38	76,78	76,30
28/02/2023	1.063.782	-0,90%	75,74	75,22	75,94	75,24
27/02/2023	586.512	0,74%	75,36	75,30	75,96	75,92
24/02/2023	667.974	-0,61%	75,84	75,06	76,44	75,36
23/02/2023	644.162	0,40%	75,56	75,56	76,80	75,82
22/02/2023	718.893	0,05%	75,90	74,70	76,24	75,52
21/02/2023	494.900	0,53%	74,96	74,34	75,66	75,48
20/02/2023	477.243	-0,66%	75,60	75,08	75,96	75,08
17/02/2023	552.069	0,59%	74,64	74,44	75,82	75,58
16/02/2023	640.842	-0,50%	76,00	74,98	76,72	75,14
15/02/2023	525.269	0,77%	74,86	74,74	75,84	75,52
14/02/2023	517.892	1,11%	74,52	74,42	75,48	74,94
13/02/2023	555.256	0,05%	74,18	73,90	74,38	74,12
10/02/2023	806.959	-0,99%	74,08	73,12	74,70	74,08
09/02/2023	779.584	1,11%	74,60	74,54	75,68	74,82
08/02/2023	914.313	0,54%	74,02	73,22	74,68	74,00
07/02/2023	944.560	1,10%	72,80	72,24	73,74	73,60
06/02/2023	995.905	-2,96%	73,92	72,58	74,28	72,80
03/02/2023	1.444.899	5,99%	70,60	70,40	75,02	75,02
02/02/2023	1.445.765	6,37%	69,00	69,00	71,82	70,78
01/02/2023	859.887	2,78%	64,96	64,68	66,54	66,54
31/01/2023	684.639	-0,55%	65,04	64,44	65,40	64,74
30/01/2023	466.552	0,99%	64,26	64,10	65,20	65,10
27/01/2023	338.179	0,06%	64,60	64,08	64,78	64,46
26/01/2023	459.894	1,45%	63,84	63,48	64,54	64,42
25/01/2023	384.636	-0,91%	63,96	63,32	64,34	63,50
24/01/2023	593.121	2,96%	62,48	62,40	64,08	64,08
23/01/2023	485.134	0,10%	62,32	61,78	62,54	62,24
20/01/2023	396.455	0,58%	62,14	61,14	62,22	62,18
19/01/2023	526.705	-0,55%	61,94	61,60	62,80	61,82
18/01/2023	381.180	-0,86%	62,78	62,08	62,88	62,16
17/01/2023	440.964	-1,07%	63,38	62,06	63,54	62,70
16/01/2023	302.704	1,34%	62,82	62,66	63,52	63,38
13/01/2023	394.324	0,64%	62,32	62,16	62,92	62,54
12/01/2023	530.370	1,64%	61,30	61,30	62,30	62,14
11/01/2023	583.483	-0,36%	61,28	60,86	61,84	61,14
10/01/2023	503.068	-0,52%	61,64	60,82	61,64	61,36
09/01/2023	526.718	-0,61%	62,20	61,68	62,38	61,68
06/01/2023	427.985	1,04%	61,76	61,46	62,18	62,06
05/01/2023	540.575	-0,84%	61,76	61,14	61,84	61,42
04/01/2023	611.039	2,52%	60,44	60,44	61,96	61,94
03/01/2023	577.471	1,27%	59,56	59,48	60,76	60,42
02/01/2023	261.638	0,40%	59,70	59,54	60,04	59,66
30/12/2022	287.480	-0,90%	59,72	59,28	60,08	59,42