Publicis Groupe (PUBP)

PUBP
🏛️ France →
79.72
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:00 79.10 79.22 79.10 79.18 4.1K
09:01 79.28 79.28 79.14 79.14 1.8K
09:03 79.10 79.12 79.10 79.12 0.2K
09:04 79.18 79.18 79.18 79.18 0.2K
09:05 79.18 79.18 79.06 79.06 0.5K
09:06 79.10 79.16 79.10 79.16 0.3K
09:07 79.16 79.16 79.16 79.16 0.1K
09:08 79.26 79.26 79.18 79.20 0.5K
09:09 79.16 79.22 79.16 79.22 0.0K
09:10 79.24 79.24 79.16 79.16 0.4K
09:11 79.20 79.20 79.20 79.20 0.2K
09:12 79.24 79.24 79.22 79.22 0.7K
09:13 79.22 79.24 79.16 79.24 0.3K
09:14 79.24 79.24 79.16 79.16 0.3K
09:15 79.12 79.12 79.12 79.12 0.2K
09:16 79.12 79.12 79.12 79.12 0.5K
09:17 79.10 79.10 79.10 79.10 0.0K
09:18 79.08 79.08 79.02 79.02 0.7K
09:19 79.02 79.02 78.94 78.96 1.1K
09:20 78.96 79.00 78.96 79.00 0.7K
09:23 79.00 79.04 79.00 79.04 0.1K
09:24 79.00 79.00 79.00 79.00 0.0K
09:25 79.00 79.08 79.00 79.04 0.7K
09:26 79.04 79.06 79.04 79.06 0.1K
09:27 79.08 79.10 79.08 79.10 0.7K
09:28 79.10 79.10 79.10 79.10 0.3K
09:29 79.14 79.20 79.14 79.20 0.2K
09:30 79.22 79.26 79.22 79.22 0.4K
09:34 79.14 79.14 79.06 79.06 0.3K
09:35 79.02 79.02 79.02 79.02 0.1K
09:36 79.00 79.00 79.00 79.00 0.2K
09:37 79.04 79.04 79.04 79.04 0.4K
09:38 79.06 79.06 79.06 79.06 0.8K
09:39 79.08 79.10 79.04 79.04 0.2K
09:41 79.00 79.08 79.00 79.08 0.8K
09:42 79.08 79.08 79.06 79.06 0.3K
09:43 79.06 79.10 79.06 79.10 0.3K
09:44 79.12 79.12 79.12 79.12 0.0K
09:45 79.06 79.10 79.06 79.10 0.2K
09:47 79.12 79.12 79.12 79.12 0.1K
09:49 79.18 79.18 79.18 79.18 0.0K
09:50 79.18 79.20 79.18 79.20 0.3K
09:52 79.16 79.16 79.16 79.16 0.0K
09:53 79.18 79.18 79.18 79.18 0.4K
09:54 79.18 79.18 79.18 79.18 0.2K
09:55 79.16 79.16 79.16 79.16 0.1K
09:57 79.12 79.12 79.12 79.12 0.1K
09:59 79.08 79.08 79.08 79.08 0.0K
10:01 79.06 79.06 79.04 79.04 0.4K
10:02 79.04 79.10 79.04 79.10 0.5K
10:03 79.10 79.10 79.08 79.08 0.2K
10:04 79.08 79.08 79.08 79.08 0.0K
10:06 79.10 79.12 79.10 79.12 0.0K
10:07 79.06 79.06 79.06 79.06 0.5K
10:08 79.08 79.14 79.08 79.14 0.7K
10:09 79.16 79.16 79.06 79.12 0.6K
10:12 79.14 79.14 79.14 79.14 0.0K
10:13 79.14 79.14 79.14 79.14 0.2K
10:14 79.16 79.18 79.16 79.18 0.2K
10:15 79.20 79.20 79.16 79.16 0.5K
10:17 79.14 79.16 79.14 79.14 0.4K
10:18 79.14 79.14 79.12 79.12 0.1K
10:20 79.08 79.08 79.08 79.08 0.3K
10:21 79.00 79.00 78.96 78.96 0.4K
10:23 78.98 79.00 78.98 79.00 0.9K
10:24 79.00 79.00 79.00 79.00 0.7K
10:25 78.98 79.02 78.98 79.02 0.6K
10:26 79.02 79.02 79.00 79.00 0.5K
10:27 79.00 79.00 79.00 79.00 0.7K
10:28 79.02 79.02 79.00 79.00 0.1K
10:29 79.02 79.02 79.02 79.02 0.6K
10:30 79.00 79.00 79.00 79.00 0.2K
10:31 79.00 79.00 78.86 78.86 2.2K
10:32 78.82 78.92 78.82 78.92 3.2K
10:33 78.94 78.96 78.94 78.96 0.2K
10:34 79.02 79.02 79.02 79.02 0.1K
10:35 78.98 78.98 78.98 78.98 0.5K
10:40 78.94 78.94 78.92 78.92 0.2K
10:41 78.92 78.92 78.92 78.92 0.0K
10:45 78.82 78.84 78.82 78.84 0.1K
10:46 78.84 78.84 78.76 78.76 0.8K
10:47 78.76 78.76 78.76 78.76 0.0K
10:48 78.70 78.72 78.70 78.72 0.3K
10:49 78.70 78.70 78.70 78.70 0.0K
10:50 78.70 78.70 78.58 78.58 1.1K
10:51 78.64 78.64 78.64 78.64 0.8K
10:52 78.66 78.66 78.66 78.66 0.0K
10:53 78.64 78.64 78.64 78.64 0.1K
10:54 78.64 78.66 78.64 78.66 0.1K
10:55 78.66 78.66 78.66 78.66 0.2K
10:56 78.60 78.60 78.60 78.60 0.0K
10:57 78.60 78.62 78.60 78.62 0.4K
10:58 78.60 78.60 78.56 78.56 0.5K
10:59 78.54 78.54 78.54 78.54 0.0K
11:00 78.54 78.54 78.46 78.46 3.8K
11:01 78.46 78.46 78.44 78.44 0.2K
11:02 78.44 78.44 78.42 78.42 0.1K
11:03 78.42 78.44 78.42 78.44 0.3K
11:04 78.44 78.48 78.44 78.48 0.8K
11:05 78.52 78.58 78.52 78.58 0.5K
11:06 78.60 78.60 78.60 78.60 0.1K
11:07 78.62 78.64 78.62 78.64 0.0K
11:08 78.60 78.60 78.60 78.60 0.0K
11:10 78.62 78.62 78.62 78.62 0.0K
11:11 78.64 78.64 78.64 78.64 0.0K
11:12 78.64 78.64 78.64 78.64 0.0K
11:13 78.62 78.62 78.58 78.60 1.4K
11:14 78.58 78.64 78.58 78.64 0.3K
11:15 78.60 78.60 78.60 78.60 0.1K
11:16 78.54 78.54 78.54 78.54 0.0K
11:18 78.54 78.54 78.54 78.54 0.0K
11:19 78.50 78.54 78.50 78.54 0.6K
11:21 78.62 78.62 78.62 78.62 0.1K
11:24 78.58 78.60 78.58 78.60 0.1K
11:27 78.66 78.66 78.66 78.66 0.0K
11:28 78.66 78.66 78.66 78.66 0.0K
11:29 78.66 78.66 78.66 78.66 0.0K
11:30 78.64 78.64 78.64 78.64 0.1K
11:35 78.68 78.68 78.68 78.68 0.0K
11:36 78.66 78.68 78.66 78.68 0.0K
11:37 78.68 78.76 78.68 78.76 0.7K
11:38 78.76 78.76 78.74 78.74 0.3K
11:39 78.76 78.78 78.76 78.78 0.2K
11:40 78.72 78.72 78.72 78.72 0.0K
11:41 78.70 78.70 78.70 78.70 0.0K
11:42 78.68 78.68 78.68 78.68 0.0K
11:43 78.70 78.70 78.70 78.70 0.0K
11:46 78.70 78.76 78.70 78.76 2.7K
11:47 78.80 78.80 78.80 78.80 0.1K
11:48 78.78 78.78 78.78 78.78 0.3K
11:50 78.78 78.80 78.78 78.80 0.3K
11:51 78.80 78.80 78.78 78.78 0.4K
11:52 78.76 78.80 78.76 78.80 0.3K
11:54 78.82 78.82 78.82 78.82 0.0K
11:55 78.84 78.84 78.84 78.84 0.1K
11:56 78.84 78.84 78.84 78.84 0.3K
11:59 78.86 78.86 78.86 78.86 0.0K
12:00 78.82 78.86 78.82 78.86 1.0K
12:01 78.84 78.90 78.84 78.90 0.5K
12:04 78.88 78.88 78.88 78.88 0.0K
12:07 78.82 78.82 78.74 78.74 0.1K
12:08 78.74 78.78 78.74 78.76 0.5K
12:11 78.82 78.84 78.82 78.84 0.2K
12:12 78.84 78.84 78.84 78.84 0.1K
12:14 78.86 78.86 78.86 78.86 0.2K
12:15 78.86 78.86 78.84 78.84 0.9K
12:17 78.86 78.86 78.86 78.86 0.2K
12:18 78.84 78.84 78.84 78.84 0.2K
12:23 78.82 78.82 78.82 78.82 0.4K
12:24 78.82 78.82 78.82 78.82 0.0K
12:25 78.82 78.82 78.82 78.82 0.1K
12:26 78.80 78.80 78.80 78.80 0.0K
12:28 78.80 78.86 78.80 78.86 0.6K
12:29 78.88 78.88 78.86 78.86 0.6K
12:30 78.84 78.86 78.84 78.86 0.2K
12:34 78.92 78.92 78.92 78.92 0.2K
12:36 78.92 78.92 78.92 78.92 0.0K
12:37 78.90 78.90 78.88 78.88 0.0K
12:38 78.90 78.98 78.90 78.98 0.2K
12:42 78.98 78.98 78.98 78.98 0.4K
12:43 78.98 78.98 78.98 78.98 0.1K
12:47 78.98 78.98 78.96 78.96 0.0K
12:48 78.94 78.94 78.94 78.94 0.1K
12:49 78.92 78.92 78.90 78.90 0.1K
12:53 78.86 78.86 78.86 78.86 0.0K
12:56 78.90 78.90 78.90 78.90 0.0K
12:57 78.90 78.90 78.86 78.86 0.1K
12:59 78.86 78.86 78.84 78.84 0.1K
13:00 78.88 78.88 78.88 78.88 0.1K
13:03 78.86 78.86 78.86 78.86 0.0K
13:08 78.84 78.84 78.84 78.84 0.4K
13:09 78.86 78.88 78.86 78.88 0.9K
13:10 78.90 78.90 78.90 78.90 0.1K
13:11 78.92 78.92 78.92 78.92 0.0K
13:12 78.92 78.92 78.92 78.92 0.1K
13:14 78.94 78.94 78.94 78.94 0.0K
13:19 78.96 78.96 78.96 78.96 0.0K
13:24 78.96 78.96 78.96 78.96 0.0K
13:25 78.98 78.98 78.96 78.96 0.2K
13:26 78.96 78.96 78.96 78.96 1.1K
13:27 78.98 78.98 78.98 78.98 0.1K
13:30 79.00 79.00 79.00 79.00 0.2K
13:32 79.00 79.00 79.00 79.00 0.0K
13:33 79.00 79.00 79.00 79.00 0.1K
13:34 79.00 79.00 78.98 78.98 0.0K
13:36 78.96 78.96 78.96 78.96 0.0K
13:37 78.96 78.96 78.96 78.96 0.1K
13:43 79.00 79.00 79.00 79.00 0.1K
13:45 78.96 78.96 78.92 78.92 0.3K
13:46 78.94 78.94 78.94 78.94 0.3K
13:47 78.96 78.96 78.96 78.96 0.1K
13:49 78.98 78.98 78.98 78.98 0.2K
13:51 79.02 79.02 79.02 79.02 0.0K
13:52 79.04 79.04 79.04 79.04 0.0K
13:53 79.18 79.18 79.18 79.18 2.0K
13:54 79.14 79.14 79.14 79.14 0.0K
13:55 79.16 79.18 79.16 79.18 2.1K
13:56 79.16 79.16 79.16 79.16 0.0K
13:59 79.16 79.20 79.16 79.20 0.6K
14:01 79.16 79.16 79.16 79.16 0.1K
14:04 79.12 79.12 79.12 79.12 0.0K
14:07 79.06 79.06 79.06 79.06 0.1K
14:08 79.06 79.06 79.06 79.06 0.0K
14:10 79.08 79.08 79.08 79.08 0.4K
14:14 79.06 79.06 79.06 79.06 0.4K
14:15 79.08 79.08 79.08 79.08 0.0K
14:16 79.10 79.12 79.10 79.12 0.4K
14:17 79.16 79.16 79.16 79.16 0.1K
14:19 79.14 79.14 79.14 79.14 0.0K
14:20 79.16 79.16 79.16 79.16 0.1K
14:21 79.18 79.18 79.18 79.18 0.1K
14:22 79.20 79.20 79.20 79.20 0.0K
14:23 79.18 79.18 79.18 79.18 0.2K
14:28 79.18 79.18 79.18 79.18 0.0K
14:29 79.20 79.22 79.20 79.22 0.3K
14:30 79.20 79.22 79.20 79.22 0.1K
14:32 79.20 79.20 79.16 79.16 0.4K
14:33 79.08 79.08 79.08 79.08 0.0K
14:34 79.10 79.12 79.10 79.12 0.1K
14:35 79.14 79.14 79.14 79.14 0.1K
14:36 79.16 79.16 79.16 79.16 0.0K
14:37 79.20 79.22 79.20 79.22 4.0K
14:38 79.26 79.34 79.26 79.34 0.8K
14:39 79.36 79.36 79.30 79.30 0.2K
14:40 79.32 79.32 79.32 79.32 0.0K
14:42 79.36 79.40 79.36 79.38 0.1K
14:43 79.40 79.40 79.40 79.40 0.0K
14:44 79.36 79.40 79.36 79.40 1.0K
14:45 79.40 79.40 79.40 79.40 0.5K
14:46 79.32 79.32 79.32 79.32 0.3K
14:47 79.24 79.24 79.24 79.24 0.1K
14:48 79.22 79.22 79.22 79.22 0.1K
14:49 79.22 79.28 79.22 79.28 0.7K
14:52 79.26 79.26 79.26 79.26 0.1K
14:56 79.28 79.30 79.28 79.30 0.4K
14:57 79.28 79.30 79.28 79.30 0.3K
15:00 79.28 79.28 79.28 79.28 0.0K
15:04 79.28 79.28 79.28 79.28 0.6K
15:05 79.28 79.30 79.28 79.30 0.1K
15:06 79.30 79.32 79.30 79.32 0.1K
15:07 79.32 79.32 79.32 79.32 0.1K
15:11 79.30 79.30 79.30 79.30 0.0K
15:13 79.30 79.30 79.30 79.30 1.9K
15:15 79.30 79.30 79.28 79.28 0.0K
15:16 79.32 79.32 79.30 79.30 0.2K
15:17 79.34 79.34 79.34 79.34 0.6K
15:18 79.36 79.36 79.36 79.36 0.0K
15:19 79.36 79.38 79.36 79.38 0.3K
15:21 79.40 79.40 79.40 79.40 0.1K
15:22 79.42 79.44 79.42 79.44 0.1K
15:23 79.46 79.50 79.44 79.50 0.6K
15:24 79.54 79.58 79.54 79.56 0.4K
15:25 79.58 79.58 79.56 79.56 0.1K
15:26 79.58 79.58 79.54 79.54 0.2K
15:27 79.54 79.54 79.54 79.54 0.0K
15:30 79.62 79.66 79.62 79.66 0.7K
15:31 79.66 79.72 79.66 79.72 0.1K
15:32 79.74 79.78 79.72 79.72 1.7K
15:33 79.80 79.80 79.80 79.80 0.1K
15:34 79.72 79.72 79.72 79.72 0.0K
15:35 79.70 79.70 79.70 79.70 0.1K
15:36 79.64 79.64 79.64 79.64 0.0K
15:38 79.58 79.58 79.58 79.58 0.0K
15:39 79.60 79.64 79.60 79.64 0.6K
15:40 79.68 79.68 79.68 79.68 0.2K
15:41 79.70 79.70 79.70 79.70 0.1K
15:42 79.72 79.74 79.72 79.74 0.1K
15:43 79.74 79.74 79.74 79.74 0.0K
15:44 79.76 79.76 79.76 79.76 0.4K
15:45 79.74 79.74 79.74 79.74 0.0K
15:46 79.76 79.78 79.76 79.78 0.2K
15:47 79.80 79.82 79.80 79.82 0.0K
15:48 79.80 79.80 79.80 79.80 0.3K
15:49 79.74 79.74 79.74 79.74 0.0K
15:50 79.74 79.80 79.74 79.76 0.5K
15:52 79.74 79.74 79.74 79.74 0.1K
15:53 79.78 79.78 79.78 79.78 0.1K
15:54 79.78 79.78 79.78 79.78 0.0K
15:57 79.74 79.76 79.74 79.76 0.2K
15:58 79.78 79.80 79.78 79.80 0.4K
16:00 79.80 79.80 79.78 79.78 0.3K
16:02 79.68 79.70 79.68 79.70 0.7K
16:03 79.68 79.72 79.68 79.72 0.4K
16:04 79.68 79.72 79.68 79.72 0.4K
16:05 79.70 79.74 79.70 79.74 0.2K
16:06 79.68 79.80 79.68 79.80 0.2K
16:08 79.82 79.86 79.82 79.86 0.2K
16:11 79.76 79.76 79.70 79.70 0.9K
16:12 79.72 79.72 79.72 79.72 0.4K
16:13 79.62 79.62 79.60 79.60 0.0K
16:14 79.62 79.62 79.60 79.60 0.6K
16:15 79.58 79.60 79.56 79.58 0.4K
16:16 79.60 79.60 79.60 79.60 0.5K
16:18 79.60 79.60 79.58 79.58 0.1K
16:19 79.52 79.52 79.50 79.52 0.1K
16:21 79.44 79.44 79.42 79.42 0.1K
16:22 79.46 79.46 79.46 79.46 0.2K
16:23 79.46 79.52 79.46 79.50 0.4K
16:24 79.46 79.46 79.46 79.46 0.1K
16:25 79.46 79.46 79.46 79.46 0.1K
16:26 79.46 79.50 79.46 79.50 0.3K
16:28 79.46 79.46 79.46 79.46 0.2K
16:29 79.52 79.54 79.52 79.54 0.3K
16:30 79.50 79.52 79.50 79.52 0.4K
16:31 79.50 79.50 79.48 79.48 0.0K
16:32 79.48 79.48 79.48 79.48 0.4K
16:33 79.52 79.52 79.52 79.52 0.2K
16:34 79.48 79.48 79.46 79.48 0.1K
16:36 79.50 79.50 79.50 79.50 0.0K
16:38 79.50 79.50 79.50 79.50 0.1K
16:40 79.46 79.46 79.46 79.46 0.3K
16:41 79.44 79.48 79.44 79.48 0.2K
16:42 79.46 79.46 79.46 79.46 0.0K
16:43 79.44 79.46 79.44 79.46 0.1K
16:44 79.48 79.48 79.48 79.48 0.4K
16:45 79.48 79.48 79.48 79.48 0.0K
16:46 79.48 79.48 79.48 79.48 0.1K
16:47 79.48 79.48 79.48 79.48 0.1K
16:48 79.44 79.44 79.44 79.44 0.0K
16:49 79.44 79.46 79.40 79.40 0.1K
16:50 79.40 79.40 79.38 79.40 0.1K
16:52 79.38 79.38 79.38 79.38 0.2K
16:53 79.38 79.38 79.38 79.38 0.2K
16:54 79.34 79.34 79.34 79.34 0.1K
16:55 79.34 79.40 79.34 79.40 0.6K
16:57 79.40 79.44 79.40 79.44 0.1K
16:58 79.44 79.46 79.44 79.46 0.2K
16:59 79.44 79.44 79.44 79.44 0.2K
17:00 79.46 79.48 79.46 79.48 0.3K
17:01 79.48 79.48 79.48 79.48 2.2K
17:02 79.42 79.42 79.42 79.42 0.2K
17:03 79.40 79.46 79.40 79.46 0.3K
17:04 79.46 79.46 79.46 79.46 0.4K
17:05 79.48 79.48 79.44 79.44 1.0K
17:06 79.50 79.50 79.50 79.50 0.2K
17:07 79.50 79.50 79.50 79.50 0.1K
17:09 79.48 79.48 79.48 79.48 0.1K
17:11 79.46 79.46 79.46 79.46 0.2K
17:12 79.46 79.46 79.46 79.46 0.2K
17:13 79.50 79.50 79.50 79.50 0.6K
17:14 79.50 79.50 79.50 79.50 0.1K
17:15 79.48 79.48 79.48 79.48 0.1K
17:16 79.52 79.54 79.52 79.54 0.1K
17:17 79.52 79.52 79.52 79.52 0.1K
17:18 79.54 79.54 79.54 79.54 0.4K
17:19 79.52 79.52 79.52 79.52 0.1K
17:20 79.50 79.50 79.50 79.50 0.1K
17:21 79.50 79.50 79.48 79.48 0.2K
17:22 79.48 79.50 79.48 79.50 0.1K
17:23 79.50 79.52 79.50 79.52 0.5K
17:24 79.52 79.52 79.52 79.52 0.1K
17:25 79.48 79.48 79.48 79.48 0.1K
17:26 79.48 79.50 79.48 79.50 0.4K
17:27 79.42 79.42 79.42 79.42 6.5K
17:28 79.42 79.44 79.42 79.44 0.9K
17:29 79.46 79.46 79.44 79.46 0.7K
17:35 79.72 79.72 79.72 79.72 272.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible