Publicis Groupe SA (PUBGY)

PUBGY
🏛️ États-Unis →
24.12
Dernière Mise à Jour: 2025-09-30
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
2021-12-31 16.95 16.95 16.53 16.90 0.0M
2021-12-30 16.97 16.99 16.92 16.95 0.0M
2021-12-29 16.91 16.94 16.86 16.94 0.0M
2021-12-28 16.70 16.81 16.70 16.80 0.0M
2021-12-27 16.78 16.78 16.65 16.72 0.0M
2021-12-23 16.52 16.60 16.51 16.57 0.0M
2021-12-22 16.29 16.49 16.28 16.39 0.1M
2021-12-21 16.04 16.19 16.03 16.19 0.1M
2021-12-20 15.75 15.92 15.75 15.91 0.0M
2021-12-17 16.08 16.08 15.93 15.93 0.0M
2021-12-16 16.11 16.18 16.07 16.17 0.0M
2021-12-15 16.06 16.16 15.89 16.06 0.0M
2021-12-14 16.27 16.27 16.00 16.09 0.0M
2021-12-13 16.39 16.39 16.29 16.29 0.0M
2021-12-10 16.55 16.55 16.30 16.37 0.0M
2021-12-09 16.39 16.41 16.34 16.41 0.1M
2021-12-08 16.53 16.66 16.53 16.66 0.0M
2021-12-07 16.53 16.55 16.43 16.47 0.1M
2021-12-06 16.15 16.33 16.15 16.27 0.1M
2021-12-03 16.46 16.46 16.01 16.12 0.0M
2021-12-02 16.01 16.22 16.00 16.17 0.1M
2021-12-01 16.36 16.41 16.09 16.11 0.0M
2021-11-30 16.41 16.43 16.04 16.19 0.1M
2021-11-29 16.60 16.60 16.27 16.36 0.0M
2021-11-26 16.69 16.69 16.24 16.25 0.0M
2021-11-24 16.59 16.75 16.59 16.75 0.0M
2021-11-23 16.98 17.22 16.90 16.95 0.0M
2021-11-22 17.21 17.27 17.08 17.08 0.2M
2021-11-19 17.00 17.01 16.88 16.92 0.1M
2021-11-18 17.21 17.33 17.18 17.25 0.0M
2021-11-17 17.04 17.13 17.04 17.12 0.0M
2021-11-16 17.12 17.14 17.00 17.00 0.0M
2021-11-15 17.19 17.20 17.03 17.05 0.0M
2021-11-12 17.01 17.22 17.01 17.22 0.0M
2021-11-11 16.96 17.03 16.96 17.00 0.0M
2021-11-10 16.80 17.01 16.77 16.82 0.1M
2021-11-09 16.71 16.74 16.65 16.72 0.0M
2021-11-08 16.94 16.94 16.61 16.74 0.0M
2021-11-05 16.83 16.86 16.77 16.86 0.0M
2021-11-04 16.66 16.70 16.50 16.68 0.0M
2021-11-03 16.89 17.21 16.86 17.04 0.1M
2021-11-02 17.04 17.05 16.96 17.01 0.0M
2021-11-01 16.80 16.93 16.80 16.93 0.0M
2021-10-29 16.85 16.88 16.75 16.88 0.0M
2021-10-28 16.63 16.72 16.63 16.70 0.0M
2021-10-27 16.55 16.61 16.49 16.52 0.0M
2021-10-26 16.39 16.46 16.32 16.35 0.0M
2021-10-25 16.63 16.63 16.42 16.47 0.0M
2021-10-22 16.82 16.84 16.74 16.83 0.1M
2021-10-21 17.02 17.02 16.88 16.93 0.0M
2021-10-20 16.94 17.06 16.94 17.03 0.0M
2021-10-19 17.17 17.22 17.13 17.15 0.0M
2021-10-18 17.03 17.11 16.98 17.09 0.0M
2021-10-15 17.19 17.27 17.17 17.25 0.0M
2021-10-14 16.86 17.05 16.86 17.05 0.0M
2021-10-13 16.52 16.63 16.46 16.59 0.0M
2021-10-12 16.30 16.43 16.28 16.40 0.0M
2021-10-11 16.52 16.56 16.47 16.47 0.0M
2021-10-08 16.51 16.54 16.45 16.48 0.0M
2021-10-07 16.54 16.57 16.43 16.43 0.0M
2021-10-06 16.56 16.60 16.45 16.56 0.1M
2021-10-05 16.76 17.03 16.76 17.01 0.0M
2021-10-04 16.86 16.86 16.63 16.71 0.0M
2021-10-01 16.78 16.97 16.77 16.93 0.0M
2021-09-30 16.91 16.95 16.83 16.87 0.0M
2021-09-29 16.75 16.84 16.74 16.77 0.0M
2021-09-28 16.71 16.71 16.59 16.67 0.0M
2021-09-27 17.03 17.03 16.88 16.98 0.0M
2021-09-24 16.40 16.86 16.40 16.82 0.0M
2021-09-23 16.97 17.05 16.97 17.01 0.0M
2021-09-22 16.79 16.98 16.79 16.85 0.0M
2021-09-21 16.29 16.53 16.29 16.39 0.0M
2021-09-20 16.05 16.38 16.02 16.30 0.0M
2021-09-17 16.90 16.90 16.44 16.48 0.0M
2021-09-16 16.74 16.86 16.68 16.85 0.0M
2021-09-15 16.68 16.81 16.63 16.81 0.1M
2021-09-14 16.96 16.96 16.58 16.61 0.0M
2021-09-13 16.53 16.69 16.53 16.66 0.0M
2021-09-10 16.67 16.67 16.51 16.53 0.0M
2021-09-09 16.67 16.72 16.61 16.64 0.0M
2021-09-08 16.68 16.68 16.49 16.59 0.0M
2021-09-07 16.89 16.93 16.78 16.78 0.1M
2021-09-03 16.77 16.77 16.59 16.63 0.1M
2021-09-02 16.61 16.93 16.61 16.91 0.1M
2021-09-01 16.87 16.87 16.68 16.69 0.4M
2021-08-31 16.63 16.63 16.36 16.43 0.3M
2021-08-30 16.22 16.54 16.22 16.52 0.4M
2021-08-27 16.23 16.54 16.01 16.54 0.4M
2021-08-26 16.10 16.39 16.10 16.32 0.0M
2021-08-25 16.37 16.40 16.31 16.34 0.0M
2021-08-24 15.99 16.05 15.95 16.01 0.0M
2021-08-23 15.71 15.85 15.71 15.85 0.0M
2021-08-20 15.47 15.63 15.47 15.59 0.0M
2021-08-19 15.56 15.57 15.48 15.55 0.0M
2021-08-18 15.92 16.05 15.92 15.94 0.0M
2021-08-17 16.15 16.18 16.03 16.10 0.0M
2021-08-16 16.15 16.31 16.11 16.29 0.0M
2021-08-13 16.18 16.28 16.18 16.25 0.0M
2021-08-12 16.08 16.13 16.07 16.13 0.0M
2021-08-11 16.00 16.11 16.00 16.10 0.0M
2021-08-10 15.84 16.11 15.82 16.10 0.1M
2021-08-09 15.95 16.00 15.90 15.97 0.1M
2021-08-06 16.09 16.14 16.05 16.13 0.1M
2021-08-05 16.06 16.29 16.06 16.18 0.0M
2021-08-04 16.29 16.29 16.03 16.07 0.0M
2021-08-03 15.82 16.00 15.80 15.99 0.0M
2021-08-02 15.96 15.99 15.81 15.90 0.0M
2021-07-30 16.14 16.14 15.84 15.87 0.1M
2021-07-29 15.79 16.03 15.79 16.02 0.1M
2021-07-28 15.93 15.94 15.80 15.91 0.0M
2021-07-27 15.94 15.97 15.88 15.97 0.0M
2021-07-26 16.32 16.47 16.32 16.47 0.0M
2021-07-23 15.87 16.20 15.87 16.16 0.0M
2021-07-22 16.43 16.43 15.95 15.97 0.1M
2021-07-21 15.77 16.07 15.77 15.94 0.0M
2021-07-20 15.03 15.31 15.03 15.30 0.0M
2021-07-19 14.95 15.01 14.87 14.95 0.0M
2021-07-16 15.64 15.67 15.55 15.57 0.0M
2021-07-15 15.63 15.81 15.63 15.80 0.0M
2021-07-14 16.20 16.20 16.07 16.11 0.0M
2021-07-13 16.06 16.06 15.90 15.92 0.0M
2021-07-12 15.71 15.84 15.71 15.84 0.0M
2021-07-09 15.65 15.86 15.57 15.86 0.0M
2021-07-08 15.52 15.61 15.47 15.56 0.0M
2021-07-07 16.13 16.18 16.04 16.08 0.0M
2021-07-06 16.42 16.42 16.12 16.15 0.0M
2021-07-02 16.48 16.55 16.42 16.42 0.0M
2021-07-01 16.39 16.51 16.38 16.48 0.0M
2021-06-30 16.09 16.09 15.95 16.00 0.0M
2021-06-29 16.09 16.17 16.06 16.09 0.0M
2021-06-28 16.38 16.38 16.04 16.05 0.0M
2021-06-25 16.22 16.49 16.22 16.45 0.0M
2021-06-24 16.21 16.28 16.13 16.28 0.0M
2021-06-23 16.17 16.23 16.08 16.08 0.0M
2021-06-22 16.18 16.23 16.08 16.20 0.0M
2021-06-21 16.05 16.38 16.05 16.38 0.0M
2021-06-18 16.01 16.07 15.94 16.00 0.0M
2021-06-17 16.36 16.41 16.22 16.32 0.0M
2021-06-16 16.52 16.54 16.32 16.32 0.0M
2021-06-15 16.58 16.62 16.47 16.62 0.0M
2021-06-14 16.88 17.20 16.88 17.20 0.0M
2021-06-11 16.92 16.99 16.86 16.91 0.0M
2021-06-10 16.92 16.92 16.85 16.88 0.0M
2021-06-09 17.10 17.10 16.98 17.00 0.0M
2021-06-08 17.11 17.26 17.11 17.22 0.0M
2021-06-07 17.27 17.29 17.20 17.25 0.0M
2021-06-04 16.98 16.98 16.90 16.93 0.0M
2021-06-03 16.89 16.98 16.89 16.97 0.0M
2021-06-02 16.93 17.28 16.93 17.28 0.0M
2021-06-01 17.30 17.39 17.30 17.32 0.0M
2021-05-28 16.88 16.92 16.86 16.88 0.0M
2021-05-27 16.85 16.85 16.70 16.80 0.0M
2021-05-26 16.74 16.77 16.66 16.70 0.1M
2021-05-25 16.90 16.93 16.80 16.82 0.0M
2021-05-24 16.73 16.83 16.73 16.81 0.0M
2021-05-21 16.67 16.76 16.63 16.69 0.0M
2021-05-20 16.60 16.69 16.57 16.66 0.0M
2021-05-19 16.33 16.45 16.30 16.38 0.0M
2021-05-18 16.93 16.97 16.86 16.89 0.0M
2021-05-17 16.71 16.75 16.66 16.74 0.0M
2021-05-14 16.82 16.88 16.77 16.88 0.0M
2021-05-13 16.50 16.57 16.44 16.57 0.0M
2021-05-12 16.46 16.54 16.45 16.49 0.0M
2021-05-11 16.70 16.76 16.57 16.76 0.0M
2021-05-10 17.02 17.07 16.96 16.98 0.0M
2021-05-07 16.82 16.95 16.82 16.95 0.0M
2021-05-06 16.86 16.99 16.81 16.99 0.0M
2021-05-05 16.88 16.88 16.75 16.80 0.0M
2021-05-04 16.47 16.57 16.47 16.53 0.0M
2021-05-03 16.14 16.37 16.14 16.33 0.0M
2021-04-30 16.38 16.38 16.08 16.12 0.0M
2021-04-29 16.36 16.45 16.36 16.42 0.0M
2021-04-28 16.51 16.59 16.45 16.49 0.0M
2021-04-27 16.18 16.25 16.15 16.22 0.0M
2021-04-26 16.43 16.45 16.35 16.38 0.0M
2021-04-23 16.46 16.55 16.43 16.55 0.0M
2021-04-22 15.99 16.13 15.99 16.05 0.0M
2021-04-21 15.95 16.03 15.94 16.00 0.0M
2021-04-20 16.39 16.39 16.03 16.09 0.0M
2021-04-19 16.35 16.37 16.19 16.26 0.0M
2021-04-16 16.46 16.60 16.45 16.55 0.0M
2021-04-15 16.08 16.31 16.08 16.23 0.0M
2021-04-14 15.44 15.80 15.44 15.80 0.1M
2021-04-13 15.47 15.56 15.42 15.54 0.1M
2021-04-12 15.21 15.22 15.13 15.13 0.0M
2021-04-09 15.49 15.49 15.24 15.27 0.0M
2021-04-08 15.43 15.48 15.42 15.45 0.0M
2021-04-07 15.56 15.57 15.51 15.51 0.0M
2021-04-06 15.64 15.68 15.57 15.61 0.0M
2021-04-05 15.35 15.65 15.31 15.65 0.0M
2021-04-01 15.21 15.29 15.21 15.26 0.0M
2021-03-31 15.31 15.31 15.21 15.21 0.0M
2021-03-30 15.46 15.57 15.46 15.53 0.0M
2021-03-29 15.51 15.51 15.46 15.51 0.0M
2021-03-26 15.36 15.39 15.22 15.31 0.0M
2021-03-25 15.15 15.35 15.15 15.35 0.0M
2021-03-24 14.79 14.88 14.79 14.80 0.0M
2021-03-23 14.80 14.97 14.75 14.77 0.0M
2021-03-22 14.88 15.05 14.88 15.00 0.1M
2021-03-19 14.91 15.02 14.85 14.86 0.2M
2021-03-18 15.44 15.49 15.34 15.34 0.0M
2021-03-17 15.18 15.61 15.18 15.61 0.0M
2021-03-16 15.12 15.12 15.01 15.07 0.0M
2021-03-15 15.21 15.21 15.06 15.12 0.0M
2021-03-12 15.20 15.34 15.20 15.34 0.0M
2021-03-11 15.08 15.29 15.08 15.27 0.0M
2021-03-10 14.89 15.10 14.89 15.10 0.0M
2021-03-09 14.70 14.97 14.70 14.93 0.0M
2021-03-08 14.53 14.63 14.50 14.56 0.0M
2021-03-05 14.44 14.46 14.20 14.46 0.0M
2021-03-04 14.63 14.74 14.39 14.45 0.0M
2021-03-03 14.83 14.85 14.73 14.84 0.0M
2021-03-02 14.75 14.83 14.68 14.83 0.0M
2021-03-01 14.76 14.81 14.69 14.71 0.2M
2021-02-26 14.72 14.77 14.61 14.65 0.0M
2021-02-25 14.82 14.86 14.58 14.58 0.0M
2021-02-24 14.58 14.91 14.58 14.89 0.0M
2021-02-23 14.70 14.90 14.70 14.85 0.0M
2021-02-22 14.34 14.75 14.34 14.68 0.0M
2021-02-19 14.37 14.45 14.36 14.39 0.0M
2021-02-18 14.31 14.32 14.18 14.32 0.0M
2021-02-17 14.26 14.33 14.19 14.31 0.0M
2021-02-16 14.30 14.36 14.18 14.34 0.0M
2021-02-12 14.05 14.23 14.05 14.16 0.0M
2021-02-11 14.24 14.24 14.14 14.24 0.0M
2021-02-10 14.28 14.28 14.15 14.15 0.0M
2021-02-09 13.97 14.01 13.87 13.99 0.1M
2021-02-08 14.04 14.18 14.01 14.06 0.0M
2021-02-05 13.88 14.00 13.86 14.00 0.0M
2021-02-04 13.80 13.85 13.57 13.59 0.7M
2021-02-03 13.38 13.56 13.36 13.48 0.0M
2021-02-02 13.20 13.20 13.06 13.13 0.0M
2021-02-01 13.16 13.23 13.06 13.23 0.0M
2021-01-29 13.01 13.06 12.88 12.93 0.0M
2021-01-28 12.93 12.94 12.82 12.86 0.0M
2021-01-27 12.40 12.59 12.33 12.45 0.0M
2021-01-26 12.79 12.86 12.67 12.75 0.0M
2021-01-25 12.70 12.72 12.60 12.71 0.0M
2021-01-22 13.05 13.14 13.03 13.13 0.0M
2021-01-21 13.08 13.19 13.04 13.19 0.0M
2021-01-20 13.21 13.21 13.12 13.17 0.0M
2021-01-19 13.22 13.22 13.00 13.05 0.0M
2021-01-15 13.36 13.36 13.19 13.29 0.0M
2021-01-14 13.16 13.25 13.16 13.22 0.0M
2021-01-13 13.12 13.12 12.99 13.03 0.0M
2021-01-12 13.10 13.18 13.08 13.17 0.0M
2021-01-11 12.99 13.07 12.98 13.02 0.1M
2021-01-08 13.46 13.63 13.20 13.38 0.1M
2021-01-07 13.11 13.15 13.02 13.07 0.0M
2021-01-06 12.89 13.05 12.86 12.92 0.0M
2021-01-05 12.54 12.67 12.49 12.58 0.1M
2021-01-04 12.76 12.78 12.53 12.54 0.0M