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
2023-12-29 23.25 23.27 23.13 23.18 0.0M
2023-12-28 23.34 23.35 23.18 23.18 0.0M
2023-12-27 23.33 23.47 23.33 23.43 0.0M
2023-12-26 23.21 23.41 23.10 23.41 0.0M
2023-12-22 23.28 23.30 23.16 23.22 0.0M
2023-12-21 23.05 23.21 22.97 23.21 0.0M
2023-12-20 22.98 23.11 22.90 22.90 0.0M
2023-12-19 22.78 22.89 22.78 22.86 0.0M
2023-12-18 22.54 22.61 22.48 22.57 0.0M
2023-12-15 22.56 22.79 22.56 22.61 0.0M
2023-12-14 22.57 22.66 22.45 22.53 0.0M
2023-12-13 21.95 22.27 21.91 22.27 0.0M
2023-12-12 22.14 22.25 22.02 22.20 0.0M
2023-12-11 21.58 21.87 21.58 21.84 0.0M
2023-12-08 21.21 21.37 21.21 21.36 0.0M
2023-12-07 21.03 21.25 21.03 21.23 0.1M
2023-12-06 21.26 21.40 21.20 21.20 0.4M
2023-12-05 21.27 21.43 21.27 21.31 0.0M
2023-12-04 21.12 21.48 21.12 21.33 0.0M
2023-12-01 21.14 21.37 21.13 21.37 0.0M
2023-11-30 21.28 21.28 21.07 21.18 0.1M
2023-11-29 21.08 21.31 21.08 21.23 0.1M
2023-11-28 20.83 20.93 20.47 20.74 0.0M
2023-11-27 20.51 20.56 20.34 20.56 0.0M
2023-11-24 20.43 20.49 20.42 20.48 0.0M
2023-11-22 20.42 20.43 20.32 20.37 0.0M
2023-11-21 20.53 20.53 20.33 20.33 0.1M
2023-11-20 20.36 20.64 20.36 20.64 0.0M
2023-11-17 19.98 20.64 19.98 20.14 0.0M
2023-11-16 19.63 19.84 19.58 19.66 0.0M
2023-11-15 19.46 19.51 19.35 19.43 0.0M
2023-11-14 19.39 19.59 19.25 19.51 0.1M
2023-11-13 18.63 18.74 18.51 18.67 0.0M
2023-11-10 18.74 18.93 18.69 18.93 0.0M
2023-11-09 19.29 19.50 19.15 19.15 0.1M
2023-11-08 19.30 19.32 19.14 19.15 0.0M
2023-11-07 19.35 19.38 19.20 19.22 0.0M
2023-11-06 19.48 19.53 19.41 19.42 0.0M
2023-11-03 19.31 19.40 19.23 19.25 0.0M
2023-11-02 19.21 19.26 19.09 19.17 0.0M
2023-11-01 18.98 19.06 18.79 18.94 0.1M
2023-10-31 19.01 19.11 18.87 19.04 0.3M
2023-10-30 19.06 19.15 19.04 19.13 0.0M
2023-10-27 19.14 19.17 19.00 19.09 0.1M
2023-10-26 18.89 18.93 18.76 18.86 0.0M
2023-10-25 19.14 19.27 19.08 19.12 0.0M
2023-10-24 19.18 19.29 19.15 19.24 0.1M
2023-10-23 19.22 19.57 19.18 19.57 0.0M
2023-10-20 19.09 19.13 18.98 19.04 0.0M
2023-10-19 19.70 19.81 19.55 19.57 0.0M
2023-10-18 19.65 19.75 19.59 19.63 0.0M
2023-10-17 19.86 20.01 19.85 19.90 0.0M
2023-10-16 19.75 19.84 19.75 19.82 0.0M
2023-10-13 19.98 19.98 19.70 19.73 0.0M
2023-10-12 20.14 20.33 20.08 20.22 0.0M
2023-10-11 19.44 19.52 19.36 19.47 0.1M
2023-10-10 19.16 19.26 19.15 19.21 0.1M
2023-10-09 18.74 18.97 18.74 18.93 0.0M
2023-10-06 18.76 19.08 18.73 19.05 0.0M
2023-10-05 18.65 18.78 18.59 18.76 0.1M
2023-10-04 18.62 18.70 18.54 18.68 0.1M
2023-10-03 18.27 18.34 18.21 18.30 0.0M
2023-10-02 18.53 18.53 18.35 18.40 0.0M
2023-09-29 18.97 18.98 18.83 18.87 0.0M
2023-09-28 18.56 18.88 18.56 18.78 0.0M
2023-09-27 18.79 18.79 18.51 18.65 0.1M
2023-09-26 18.57 18.58 18.40 18.41 0.3M
2023-09-25 18.63 18.73 18.60 18.70 0.1M
2023-09-22 18.95 19.00 18.79 18.81 0.1M
2023-09-21 19.08 19.15 19.04 19.04 0.0M
2023-09-20 19.29 19.29 19.04 19.09 0.1M
2023-09-19 19.30 19.39 19.30 19.39 0.0M
2023-09-18 19.03 19.19 19.00 19.11 0.1M
2023-09-15 19.52 19.54 19.41 19.45 0.1M
2023-09-14 19.39 19.39 19.22 19.34 0.1M
2023-09-13 19.74 19.74 19.60 19.65 0.0M
2023-09-12 19.61 19.65 19.44 19.50 0.0M
2023-09-11 19.78 19.92 19.73 19.90 0.0M
2023-09-08 19.55 19.65 19.55 19.60 0.0M
2023-09-07 19.30 19.32 19.15 19.19 0.0M
2023-09-06 19.50 19.51 19.38 19.46 0.0M
2023-09-05 19.39 19.47 19.34 19.40 0.0M
2023-09-01 19.77 19.77 19.47 19.48 0.0M
2023-08-31 19.70 19.71 19.42 19.47 0.1M
2023-08-30 19.89 19.89 19.82 19.85 0.0M
2023-08-29 19.54 19.78 19.54 19.76 0.1M
2023-08-28 19.55 19.61 19.46 19.54 0.6M
2023-08-25 19.43 19.46 19.15 19.25 0.7M
2023-08-24 19.38 19.39 19.21 19.22 0.0M
2023-08-23 19.34 19.43 19.32 19.41 0.0M
2023-08-22 19.32 19.32 19.18 19.26 0.1M
2023-08-21 19.21 19.41 19.21 19.41 0.0M
2023-08-18 19.17 19.38 19.17 19.38 0.0M
2023-08-17 19.21 19.21 19.02 19.05 0.0M
2023-08-16 19.38 19.41 19.22 19.25 0.0M
2023-08-15 19.90 19.90 19.73 19.74 0.1M
2023-08-14 19.75 19.93 19.75 19.88 0.0M
2023-08-11 19.98 20.05 19.93 20.03 0.0M
2023-08-10 20.25 20.34 20.11 20.12 0.0M
2023-08-09 20.09 20.10 19.97 20.08 0.0M
2023-08-08 20.12 20.19 19.96 20.16 0.0M
2023-08-07 20.43 20.54 20.37 20.49 0.0M
2023-08-04 20.16 20.53 20.16 20.31 0.0M
2023-08-03 20.35 20.44 20.24 20.44 0.0M
2023-08-02 20.14 20.32 20.12 20.32 0.0M
2023-08-01 20.33 20.39 20.23 20.27 0.0M
2023-07-31 20.26 20.31 20.22 20.26 0.0M
2023-07-28 20.12 20.43 20.12 20.27 0.0M
2023-07-27 20.60 20.60 19.99 20.00 0.1M
2023-07-26 19.92 20.11 19.90 20.08 0.0M
2023-07-25 19.49 19.65 19.48 19.61 0.0M
2023-07-24 19.49 19.50 19.36 19.40 0.1M
2023-07-21 20.10 20.10 19.81 19.81 0.0M
2023-07-20 20.56 20.57 20.27 20.33 0.1M
2023-07-19 20.28 20.31 19.99 20.00 0.1M
2023-07-18 20.70 20.84 20.66 20.77 0.1M
2023-07-17 20.36 20.45 20.27 20.39 0.0M
2023-07-14 20.44 20.45 20.28 20.35 0.2M
2023-07-13 20.32 20.42 20.22 20.34 0.3M
2023-07-12 19.98 20.06 19.95 20.00 0.2M
2023-07-11 19.44 19.65 19.42 19.59 0.2M
2023-07-10 19.18 19.49 19.18 19.49 0.0M
2023-07-07 19.07 19.36 19.04 19.18 0.2M
2023-07-06 19.25 19.25 19.03 19.11 0.1M
2023-07-05 19.41 19.51 19.38 19.49 0.1M
2023-07-03 19.39 19.67 19.29 19.55 0.0M
2023-06-30 19.47 19.48 19.29 19.40 0.1M
2023-06-29 20.17 20.17 19.91 19.91 0.0M
2023-06-28 20.23 20.39 20.23 20.24 0.1M
2023-06-27 19.89 20.35 19.89 20.35 0.1M
2023-06-26 19.53 19.63 19.45 19.55 0.0M
2023-06-23 19.26 19.48 19.22 19.37 0.1M
2023-06-22 19.64 19.76 19.59 19.71 0.1M
2023-06-21 19.91 20.09 19.91 20.00 0.2M
2023-06-20 19.96 20.01 19.83 19.98 0.1M
2023-06-16 20.35 20.35 20.19 20.19 0.0M
2023-06-15 20.05 20.29 20.04 20.27 0.0M
2023-06-14 20.18 20.35 20.05 20.16 0.5M
2023-06-13 20.00 20.09 19.92 20.01 0.1M
2023-06-12 19.85 19.93 19.76 19.85 0.1M
2023-06-09 19.33 19.37 19.16 19.28 0.0M
2023-06-08 19.52 19.67 19.50 19.67 0.0M
2023-06-07 19.44 19.50 19.41 19.45 0.1M
2023-06-06 19.16 19.44 19.16 19.42 0.1M
2023-06-05 18.84 18.84 18.62 18.84 0.1M
2023-06-02 19.00 19.05 18.96 19.00 0.0M
2023-06-01 18.80 18.90 18.80 18.89 0.1M
2023-05-31 18.68 18.72 18.40 18.64 0.1M
2023-05-30 19.05 19.05 18.86 18.93 0.0M
2023-05-26 18.78 18.87 18.74 18.86 0.1M
2023-05-25 18.66 18.75 18.55 18.67 0.0M
2023-05-24 18.83 18.88 18.75 18.84 0.0M
2023-05-23 19.29 19.38 19.20 19.20 0.1M
2023-05-22 19.49 19.53 19.44 19.51 0.1M
2023-05-19 19.41 19.44 19.34 19.38 0.1M
2023-05-18 19.23 19.36 19.23 19.36 0.0M
2023-05-17 19.03 19.21 19.02 19.21 0.0M
2023-05-16 18.98 18.98 18.79 18.86 0.0M
2023-05-15 18.88 18.93 18.79 18.90 0.1M
2023-05-12 18.91 19.00 18.89 18.93 0.0M
2023-05-11 19.06 19.19 19.00 19.19 0.0M
2023-05-10 19.22 19.22 18.98 19.14 0.0M
2023-05-09 19.05 19.20 19.04 19.19 0.1M
2023-05-08 19.34 19.45 19.33 19.42 0.3M
2023-05-05 19.09 19.54 19.09 19.49 0.2M
2023-05-04 18.74 18.84 18.58 18.79 0.0M
2023-05-03 20.04 20.14 19.90 19.90 0.3M
2023-05-02 20.35 20.40 20.02 20.19 0.1M
2023-05-01 20.45 20.54 20.26 20.45 0.0M
2023-04-28 20.29 20.48 20.29 20.42 0.2M
2023-04-27 20.65 20.65 20.28 20.46 0.1M
2023-04-26 20.63 20.80 20.60 20.67 0.1M
2023-04-25 20.38 20.45 20.26 20.36 0.1M
2023-04-24 20.80 20.88 20.68 20.79 0.3M
2023-04-21 20.71 20.84 20.66 20.80 0.3M
2023-04-20 20.89 21.00 20.87 20.94 0.0M
2023-04-19 21.09 21.18 20.97 21.07 0.0M
2023-04-18 20.98 21.07 20.87 21.01 0.0M
2023-04-17 20.47 20.64 20.44 20.63 0.0M
2023-04-14 20.35 20.45 20.15 20.24 0.0M
2023-04-13 20.32 20.35 20.24 20.34 0.0M
2023-04-12 19.95 19.96 19.79 19.88 0.0M
2023-04-11 19.42 19.47 19.36 19.42 0.0M
2023-04-10 19.30 19.59 19.30 19.46 0.0M
2023-04-06 19.47 19.66 19.46 19.63 0.0M
2023-04-05 19.46 19.50 19.30 19.39 0.0M
2023-04-04 19.73 19.78 19.65 19.65 0.2M
2023-04-03 19.53 19.65 19.51 19.65 0.0M
2023-03-31 19.62 19.68 19.50 19.53 0.1M
2023-03-30 19.88 19.96 19.79 19.90 0.6M
2023-03-29 19.35 19.43 19.34 19.41 0.2M
2023-03-28 18.75 18.84 18.75 18.81 0.0M
2023-03-27 18.98 19.08 18.91 19.03 0.0M
2023-03-24 18.44 18.60 18.38 18.59 0.0M
2023-03-23 19.48 19.61 19.23 19.31 0.0M
2023-03-22 19.76 19.84 19.64 19.73 0.0M
2023-03-21 19.50 19.74 19.50 19.73 0.0M
2023-03-20 19.06 19.38 19.06 19.31 0.0M
2023-03-17 18.69 18.86 18.65 18.77 0.0M
2023-03-16 18.85 19.35 18.83 19.35 0.1M
2023-03-15 18.70 19.13 18.70 19.13 0.1M
2023-03-14 19.71 19.88 19.71 19.88 0.1M
2023-03-13 19.19 19.46 19.19 19.37 0.1M
2023-03-10 19.87 20.02 19.68 19.69 0.0M
2023-03-09 20.02 20.12 19.88 19.90 0.1M
2023-03-08 20.31 20.40 20.24 20.30 0.0M
2023-03-07 20.63 20.63 20.35 20.35 0.2M
2023-03-06 20.62 20.67 20.58 20.59 0.0M
2023-03-03 20.45 20.71 20.45 20.68 0.0M
2023-03-02 20.07 20.40 20.07 20.36 0.1M
2023-03-01 20.41 20.41 20.29 20.33 0.0M
2023-02-28 20.07 20.07 19.83 19.83 0.0M
2023-02-27 20.00 20.14 20.00 20.09 0.0M
2023-02-24 19.83 19.94 19.78 19.89 0.0M
2023-02-23 20.14 20.17 20.02 20.17 0.1M
2023-02-22 19.99 20.12 19.91 20.03 0.0M
2023-02-21 20.09 20.23 20.03 20.09 0.0M
2023-02-17 20.11 20.33 20.11 20.33 0.1M
2023-02-16 20.01 20.21 19.99 20.19 0.1M
2023-02-15 20.27 20.27 20.08 20.25 0.1M
2023-02-14 20.11 20.33 20.11 20.24 0.1M
2023-02-13 19.81 19.96 19.81 19.89 0.3M
2023-02-10 19.73 19.88 19.70 19.87 0.5M
2023-02-09 20.32 20.32 20.05 20.07 0.2M
2023-02-08 19.92 20.04 19.84 19.84 0.5M
2023-02-07 19.45 19.92 19.42 19.84 2.2M
2023-02-06 19.68 19.68 19.45 19.50 0.0M
2023-02-03 19.95 20.31 19.82 20.11 0.1M
2023-02-02 19.33 19.45 19.14 19.20 0.4M
2023-02-01 17.88 18.44 17.88 18.38 0.0M
2023-01-31 17.65 17.65 17.45 17.65 0.7M
2023-01-30 17.61 17.70 17.59 17.60 0.0M
2023-01-27 17.43 17.52 17.40 17.49 0.0M
2023-01-26 17.47 17.55 17.43 17.54 0.0M
2023-01-25 17.25 17.38 17.25 17.34 0.1M
2023-01-24 17.20 17.45 17.20 17.43 0.1M
2023-01-23 16.84 17.05 16.84 16.94 0.0M
2023-01-20 16.75 16.91 16.72 16.89 0.0M
2023-01-19 16.66 16.83 16.65 16.80 0.0M
2023-01-18 17.02 17.04 16.70 16.71 0.1M
2023-01-17 16.95 16.97 16.80 16.88 0.1M
2023-01-13 16.76 16.96 16.75 16.95 0.1M
2023-01-12 16.69 16.88 16.64 16.84 0.0M
2023-01-11 16.40 16.50 16.34 16.46 0.0M
2023-01-10 16.43 16.49 16.32 16.48 0.1M
2023-01-09 16.56 16.63 16.45 16.45 0.0M
2023-01-06 16.16 16.52 16.16 16.50 0.0M
2023-01-05 16.09 16.23 16.09 16.12 0.0M
2023-01-04 16.23 16.41 16.21 16.35 0.1M
2023-01-03 15.98 16.00 15.85 15.92 0.0M