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
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 83.90 84.44 83.86 84.00 0.1M
2023-12-28 84.56 84.74 84.00 84.00 0.2M
2023-12-27 84.50 84.82 84.20 84.50 0.2M
2023-12-22 84.38 84.76 84.14 84.46 0.3M
2023-12-21 83.60 84.32 83.30 84.32 0.4M
2023-12-20 83.70 84.50 83.70 84.42 0.3M
2023-12-19 83.10 83.64 83.04 83.46 0.4M
2023-12-18 83.00 83.24 82.22 82.88 0.4M
2023-12-15 82.30 83.70 82.30 83.40 0.8M
2023-12-14 81.94 83.30 81.84 82.06 0.6M
2023-12-13 82.30 82.40 81.36 81.62 0.5M
2023-12-12 81.28 82.54 81.28 82.40 0.5M
2023-12-11 79.22 81.66 79.06 81.30 0.5M
2023-12-08 78.44 79.38 78.10 79.26 0.3M
2023-12-07 78.94 79.08 78.44 78.68 0.4M
2023-12-06 79.08 79.54 78.74 79.10 0.5M
2023-12-05 78.50 79.80 78.40 78.92 0.4M
2023-12-04 78.24 79.20 78.24 78.84 0.6M
2023-12-01 77.76 78.22 76.56 78.22 0.6M
2023-11-30 77.20 78.34 77.16 77.58 1.1M
2023-11-29 75.68 77.28 75.50 77.28 0.6M
2023-11-28 74.66 75.58 74.48 75.58 0.5M
2023-11-27 74.54 75.18 74.54 74.78 0.3M
2023-11-24 74.88 75.18 74.58 74.76 0.3M
2023-11-23 74.82 75.04 74.62 74.74 0.2M
2023-11-22 74.56 75.22 74.52 74.86 0.3M
2023-11-21 75.14 75.42 74.38 74.48 0.4M
2023-11-20 74.00 75.12 74.00 75.10 0.4M
2023-11-17 72.22 73.90 72.22 73.90 0.5M
2023-11-16 71.00 72.86 69.48 72.12 0.7M
2023-11-15 71.80 72.72 71.36 71.46 0.4M
2023-11-14 70.14 71.96 69.38 71.76 0.5M
2023-11-13 70.46 70.72 69.26 69.78 0.4M
2023-11-10 72.18 72.18 69.96 70.36 0.5M
2023-11-09 71.62 72.42 70.92 72.30 0.5M
2023-11-08 71.80 72.44 71.48 71.70 0.4M
2023-11-07 72.22 72.70 71.86 72.00 0.4M
2023-11-06 72.20 72.98 72.20 72.52 0.3M
2023-11-03 72.40 72.52 71.74 71.74 0.3M
2023-11-02 72.00 72.66 72.00 72.00 0.4M
2023-11-01 72.10 72.28 71.50 71.50 0.3M
2023-10-31 72.00 72.24 71.54 71.72 0.5M
2023-10-30 72.70 73.16 71.84 71.86 0.4M
2023-10-27 71.96 72.62 71.56 72.38 0.3M
2023-10-26 69.50 72.02 68.86 71.72 0.5M
2023-10-25 72.38 72.92 71.70 72.76 0.3M
2023-10-24 73.38 73.70 72.34 72.60 0.4M
2023-10-23 71.54 73.20 71.14 73.20 0.4M
2023-10-20 73.80 73.88 71.52 71.88 0.6M
2023-10-19 74.28 75.06 74.10 74.50 0.3M
2023-10-18 75.00 75.18 74.52 74.86 0.4M
2023-10-17 74.96 75.78 74.72 75.32 0.4M
2023-10-16 75.80 75.80 74.64 75.14 0.5M
2023-10-13 76.52 77.48 75.34 75.34 0.5M
2023-10-12 74.02 77.84 73.34 76.76 0.8M
2023-10-11 72.38 73.40 72.10 73.34 0.6M
2023-10-10 71.94 73.14 71.94 72.68 0.4M
2023-10-09 71.64 71.76 70.48 71.52 0.3M
2023-10-06 71.34 71.86 70.72 71.86 0.3M
2023-10-05 71.16 71.38 70.60 70.88 0.3M
2023-10-04 69.56 71.36 69.36 71.02 0.3M
2023-10-03 70.28 70.92 69.68 70.04 0.3M
2023-10-02 72.18 72.28 70.14 70.64 0.4M
2023-09-29 71.82 72.02 71.28 71.76 0.5M
2023-09-28 71.00 71.40 69.82 71.40 0.4M
2023-09-27 70.04 71.64 70.04 71.00 0.5M
2023-09-26 70.40 70.52 69.70 70.04 0.6M
2023-09-25 70.96 71.28 70.32 70.80 0.4M
2023-09-22 71.74 72.08 70.88 71.16 0.4M
2023-09-21 71.36 72.04 71.34 72.00 0.4M
2023-09-20 72.74 73.02 71.74 72.02 0.4M
2023-09-19 71.48 72.64 71.48 72.64 0.4M
2023-09-18 71.92 72.48 71.28 71.88 0.5M
2023-09-15 73.34 74.02 72.88 73.38 1.2M
2023-09-14 72.60 72.82 71.22 72.52 0.6M
2023-09-13 72.86 73.68 72.62 73.48 0.4M
2023-09-12 74.38 74.54 72.68 72.78 0.3M
2023-09-11 73.60 74.52 73.32 74.06 0.2M
2023-09-08 71.76 73.42 71.76 73.38 0.4M
2023-09-07 72.38 72.42 71.02 71.82 0.3M
2023-09-06 72.32 73.00 71.98 72.76 0.2M
2023-09-05 71.98 72.66 71.26 72.66 0.3M
2023-09-04 72.72 72.88 72.12 72.28 0.2M
2023-09-01 72.32 72.96 72.22 72.42 0.2M
2023-08-31 72.86 73.22 72.02 72.06 0.8M
2023-08-30 72.98 73.22 72.62 72.82 0.2M
2023-08-29 72.56 73.10 72.20 72.60 0.3M
2023-08-28 71.96 72.72 71.80 72.26 0.2M
2023-08-25 71.00 71.90 70.98 71.26 0.2M
2023-08-24 71.86 71.94 71.08 71.20 0.2M
2023-08-23 71.00 71.94 71.00 71.22 0.3M
2023-08-22 71.30 71.48 70.66 70.84 0.2M
2023-08-21 70.96 71.30 70.56 70.84 0.3M
2023-08-18 69.94 71.20 69.10 71.00 0.5M
2023-08-17 70.62 70.78 70.12 70.22 0.3M
2023-08-16 72.28 72.42 70.56 70.94 0.4M
2023-08-15 72.72 72.84 72.22 72.50 0.3M
2023-08-14 72.80 73.04 72.38 72.88 0.3M
2023-08-11 73.20 73.54 72.66 73.02 0.3M
2023-08-10 73.28 73.74 72.60 73.56 0.3M
2023-08-09 73.90 74.02 72.78 72.78 0.3M
2023-08-08 73.50 74.02 72.64 73.18 0.4M
2023-08-07 73.64 74.28 73.52 74.16 0.3M
2023-08-04 73.02 74.22 72.68 73.88 0.6M
2023-08-03 73.32 74.14 73.28 74.08 0.5M
2023-08-02 72.58 74.04 72.08 73.90 0.5M
2023-08-01 73.14 74.22 72.98 73.74 0.4M
2023-07-31 73.34 73.60 72.90 73.42 0.4M
2023-07-28 73.10 73.94 72.70 73.60 0.3M
2023-07-27 72.70 74.88 72.70 73.34 0.7M
2023-07-26 71.06 72.14 70.96 72.14 0.5M
2023-07-25 70.10 71.24 69.28 71.00 0.6M
2023-07-24 70.98 70.98 68.98 69.88 0.7M
2023-07-21 72.76 73.56 71.18 71.18 0.7M
2023-07-20 71.54 74.90 71.42 72.90 0.8M
2023-07-19 72.62 72.84 71.06 71.52 0.7M
2023-07-18 72.38 74.16 72.28 73.58 0.4M
2023-07-17 71.90 72.46 71.42 72.42 0.2M
2023-07-14 72.38 72.72 72.24 72.34 0.2M
2023-07-13 71.90 72.88 71.62 72.44 0.4M
2023-07-12 71.30 72.08 71.00 71.68 0.5M
2023-07-11 70.82 71.06 69.92 70.94 0.4M
2023-07-10 69.70 70.50 69.24 70.50 0.4M
2023-07-07 69.98 70.04 68.56 70.02 0.5M
2023-07-06 70.88 75.30 69.96 70.06 1.1M
2023-07-05 71.68 72.08 71.02 71.44 0.4M
2023-07-04 71.60 72.16 71.30 72.16 0.3M
2023-07-03 71.10 71.40 70.46 71.38 0.4M
2023-06-30 73.70 74.46 73.50 73.50 1.0M
2023-06-29 74.50 74.92 73.10 73.26 0.5M
2023-06-28 74.00 74.68 73.52 74.30 0.6M
2023-06-27 72.16 73.86 72.12 73.86 0.6M
2023-06-26 71.06 71.72 70.00 71.54 0.4M
2023-06-23 71.40 71.60 70.48 71.04 0.3M
2023-06-22 72.34 72.36 71.46 71.66 0.5M
2023-06-21 72.84 73.06 72.34 72.98 0.4M
2023-06-20 73.60 73.64 72.64 72.94 0.4M
2023-06-19 73.94 74.34 73.52 73.90 0.4M
2023-06-16 73.94 74.56 73.46 74.04 1.2M
2023-06-15 74.12 74.64 73.20 73.94 0.4M
2023-06-14 73.84 74.78 73.70 74.54 0.4M
2023-06-13 73.68 74.32 73.10 74.06 0.4M
2023-06-12 72.30 74.20 72.02 73.40 0.5M
2023-06-09 72.72 72.86 71.30 71.76 0.3M
2023-06-08 72.30 73.14 72.30 72.78 0.3M
2023-06-07 72.10 72.76 71.68 72.74 0.4M
2023-06-06 69.96 72.50 69.96 72.34 0.5M
2023-06-05 70.94 71.06 69.82 69.92 0.3M
2023-06-02 70.50 71.18 70.50 70.80 0.7M
2023-06-01 69.78 70.48 69.44 69.96 0.6M
2023-05-31 70.06 70.20 68.96 69.32 3.6M
2023-05-30 70.30 70.98 70.28 70.54 0.4M
2023-05-29 70.26 70.72 70.16 70.28 0.2M
2023-05-26 69.70 70.42 68.98 70.18 0.4M
2023-05-25 70.20 70.42 68.76 69.42 0.5M
2023-05-24 71.02 71.20 69.58 70.20 0.7M
2023-05-23 71.94 71.98 71.40 71.72 0.5M
2023-05-22 71.30 72.30 71.12 72.14 0.6M
2023-05-19 71.60 72.08 71.14 71.60 0.5M
2023-05-18 70.74 71.76 70.54 71.50 0.4M
2023-05-17 69.44 70.78 69.34 70.36 0.5M
2023-05-16 69.10 69.84 68.22 69.52 0.7M
2023-05-15 70.24 70.64 69.06 69.38 0.5M
2023-05-12 70.46 70.92 69.36 69.76 0.4M
2023-05-11 69.50 70.18 69.50 70.18 0.3M
2023-05-10 70.24 70.74 69.36 69.54 0.5M
2023-05-09 70.40 70.92 69.48 69.92 0.7M
2023-05-08 70.50 70.98 70.02 70.28 0.4M
2023-05-05 68.76 70.42 68.76 70.42 0.9M
2023-05-04 71.68 71.70 66.24 68.22 1.4M
2023-05-03 73.30 73.40 72.32 72.36 0.5M
2023-05-02 74.10 74.50 73.06 73.16 0.7M
2023-04-28 73.98 74.24 73.04 74.12 0.5M
2023-04-27 75.10 75.30 73.68 73.82 0.6M
2023-04-26 74.20 75.34 73.46 75.34 0.6M
2023-04-25 75.10 75.10 73.80 74.56 0.6M
2023-04-24 75.70 76.16 75.50 75.50 0.4M
2023-04-21 76.14 76.22 74.72 75.70 0.6M
2023-04-20 77.00 77.32 75.18 76.18 1.1M
2023-04-19 76.20 77.34 76.14 76.78 0.7M
2023-04-18 75.26 77.00 75.26 76.42 0.7M
2023-04-17 73.26 75.32 73.22 75.30 0.8M
2023-04-14 73.14 74.10 72.64 73.50 0.5M
2023-04-13 72.18 73.44 72.18 73.32 0.6M
2023-04-12 71.28 73.00 71.08 72.12 0.6M
2023-04-11 72.02 72.44 70.74 71.10 0.5M
2023-04-06 70.76 72.08 70.58 71.60 0.5M
2023-04-05 71.72 71.80 70.60 70.86 0.6M
2023-04-04 72.22 73.12 71.80 71.86 0.4M
2023-04-03 71.62 71.82 70.86 71.72 0.7M
2023-03-31 72.60 73.40 71.78 71.78 0.8M
2023-03-30 72.10 73.00 71.96 72.58 0.6M
2023-03-29 70.44 71.62 70.30 71.34 0.7M
2023-03-28 70.82 70.96 69.02 69.36 0.6M
2023-03-27 69.60 70.54 68.96 70.24 0.5M
2023-03-24 71.44 71.46 67.58 68.66 1.1M
2023-03-23 72.30 72.50 71.08 71.66 0.6M
2023-03-22 72.68 73.28 72.34 72.68 0.5M
2023-03-21 72.28 72.84 72.00 72.84 0.7M
2023-03-20 69.96 72.12 68.58 71.50 1.2M
2023-03-17 72.88 72.98 69.86 70.14 2.4M
2023-03-16 72.14 72.74 70.58 72.24 1.0M
2023-03-15 73.62 73.70 70.78 71.12 1.4M
2023-03-14 72.06 73.96 72.02 73.68 1.0M
2023-03-13 74.52 74.52 71.44 72.04 1.4M
2023-03-10 75.02 75.14 73.94 74.52 1.0M
2023-03-09 76.84 76.86 75.54 75.84 0.7M
2023-03-08 76.62 77.22 76.46 76.94 0.7M
2023-03-07 76.94 77.80 76.62 77.20 0.5M
2023-03-06 77.72 77.94 77.12 77.28 0.5M
2023-03-03 76.60 77.66 76.58 77.58 0.7M
2023-03-02 75.70 76.68 74.98 76.64 0.6M
2023-03-01 75.48 76.78 75.38 76.30 0.5M
2023-02-28 75.74 75.94 75.22 75.24 1.1M
2023-02-27 75.36 75.96 75.30 75.92 0.6M
2023-02-24 75.84 76.44 75.06 75.36 0.7M
2023-02-23 75.56 76.80 75.56 75.82 0.6M
2023-02-22 75.90 76.24 74.70 75.52 0.7M
2023-02-21 74.96 75.66 74.34 75.48 0.5M
2023-02-20 75.60 75.96 75.08 75.08 0.5M
2023-02-17 74.64 75.82 74.44 75.58 0.6M
2023-02-16 76.00 76.72 74.98 75.14 0.6M
2023-02-15 74.86 75.84 74.74 75.52 0.5M
2023-02-14 74.52 75.48 74.42 74.94 0.5M
2023-02-13 74.18 74.38 73.90 74.12 0.6M
2023-02-10 74.08 74.70 73.12 74.08 0.8M
2023-02-09 74.60 75.68 74.54 74.82 0.8M
2023-02-08 74.02 74.68 73.22 74.00 0.9M
2023-02-07 72.80 73.74 72.24 73.60 0.9M
2023-02-06 73.92 74.28 72.58 72.80 1.0M
2023-02-03 70.60 75.02 70.40 75.02 1.4M
2023-02-02 69.00 71.82 69.00 70.78 1.4M
2023-02-01 64.96 66.54 64.68 66.54 0.9M
2023-01-31 65.04 65.40 64.44 64.74 0.7M
2023-01-30 64.26 65.20 64.10 65.10 0.5M
2023-01-27 64.60 64.78 64.08 64.46 0.3M
2023-01-26 63.84 64.54 63.48 64.42 0.5M
2023-01-25 63.96 64.34 63.32 63.50 0.4M
2023-01-24 62.48 64.08 62.40 64.08 0.6M
2023-01-23 62.32 62.54 61.78 62.24 0.5M
2023-01-20 62.14 62.22 61.14 62.18 0.4M
2023-01-19 61.94 62.80 61.60 61.82 0.5M
2023-01-18 62.78 62.88 62.08 62.16 0.4M
2023-01-17 63.38 63.54 62.06 62.70 0.4M
2023-01-16 62.82 63.52 62.66 63.38 0.3M
2023-01-13 62.32 62.92 62.16 62.54 0.4M
2023-01-12 61.30 62.30 61.30 62.14 0.5M
2023-01-11 61.28 61.84 60.86 61.14 0.6M
2023-01-10 61.64 61.64 60.82 61.36 0.5M
2023-01-09 62.20 62.38 61.68 61.68 0.5M
2023-01-06 61.76 62.18 61.46 62.06 0.4M
2023-01-05 61.76 61.84 61.14 61.42 0.5M
2023-01-04 60.44 61.96 60.44 61.94 0.6M
2023-01-03 59.56 60.76 59.48 60.42 0.6M
2023-01-02 59.70 60.04 59.54 59.66 0.3M