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
2024-12-31 26.29 26.72 26.29 26.53 0.0M
2024-12-30 26.23 26.62 26.23 26.58 0.1M
2024-12-27 26.47 26.98 26.47 26.75 0.1M
2024-12-26 26.48 27.13 26.48 27.13 0.1M
2024-12-24 25.91 27.40 25.91 26.78 0.0M
2024-12-23 26.76 26.98 26.63 26.78 0.1M
2024-12-20 26.24 26.96 26.24 26.76 0.1M
2024-12-19 26.80 26.93 26.72 26.76 0.1M
2024-12-18 27.54 27.60 26.83 26.84 0.1M
2024-12-17 27.65 27.67 27.40 27.48 0.1M
2024-12-16 27.86 28.07 27.74 27.92 0.0M
2024-12-13 28.10 28.15 27.88 28.06 0.0M
2024-12-12 28.04 28.32 27.92 28.00 0.0M
2024-12-11 28.05 28.17 27.77 28.14 0.1M
2024-12-10 27.36 27.36 26.96 27.13 0.1M
2024-12-09 28.24 28.32 27.70 27.72 0.1M
2024-12-06 27.39 27.67 27.28 27.63 0.1M
2024-12-05 26.65 26.90 26.57 26.76 0.1M
2024-12-04 26.70 26.70 26.39 26.46 0.1M
2024-12-03 27.06 27.20 27.00 27.14 0.1M
2024-12-02 26.92 27.06 26.62 26.99 0.1M
2024-11-29 26.81 27.26 26.81 27.15 0.0M
2024-11-27 26.73 26.94 26.73 26.89 0.1M
2024-11-26 26.92 26.92 26.63 26.65 0.1M
2024-11-25 26.92 27.00 26.85 26.89 0.1M
2024-11-22 26.31 26.80 26.31 26.72 0.1M
2024-11-21 26.27 26.39 26.21 26.34 0.1M
2024-11-20 26.18 26.32 26.03 26.27 0.0M
2024-11-19 26.06 26.40 25.82 26.35 0.1M
2024-11-18 26.24 26.34 26.10 26.23 0.1M
2024-11-15 27.37 27.37 25.46 25.86 0.1M
2024-11-14 27.44 27.50 27.16 27.16 0.1M
2024-11-13 27.13 27.20 26.90 27.10 0.0M
2024-11-12 27.17 27.17 26.75 26.88 0.1M
2024-11-11 27.61 27.88 27.57 27.62 0.0M
2024-11-08 27.80 27.80 27.54 27.74 0.0M
2024-11-07 28.11 28.36 28.10 28.28 0.1M
2024-11-06 27.73 27.76 27.55 27.61 0.0M
2024-11-05 27.29 27.69 27.26 27.65 0.0M
2024-11-04 26.76 26.81 26.69 26.74 0.0M
2024-11-01 26.60 26.71 26.46 26.51 0.0M
2024-10-31 26.75 26.75 26.33 26.64 0.0M
2024-10-30 26.92 27.07 26.80 26.90 0.0M
2024-10-29 27.46 27.53 27.20 27.20 0.1M
2024-10-28 27.32 27.66 27.32 27.47 0.0M
2024-10-25 26.75 27.08 26.73 26.82 0.0M
2024-10-24 26.88 27.17 26.88 27.15 0.0M
2024-10-23 26.81 26.90 26.64 26.74 0.0M
2024-10-22 27.07 27.07 26.83 26.86 0.0M
2024-10-21 27.19 27.34 27.19 27.24 0.2M
2024-10-18 27.73 27.73 27.57 27.69 0.2M
2024-10-17 27.02 27.55 27.02 27.46 0.1M
2024-10-16 26.97 27.00 26.83 26.93 0.1M
2024-10-15 27.23 27.24 26.73 26.83 0.0M
2024-10-14 27.04 27.04 26.79 27.03 0.0M
2024-10-11 26.74 26.80 26.63 26.76 0.1M
2024-10-10 26.66 26.85 26.60 26.85 0.1M
2024-10-09 26.55 26.84 26.55 26.68 0.0M
2024-10-08 26.64 26.70 26.57 26.64 0.0M
2024-10-07 26.66 26.66 26.41 26.48 0.0M
2024-10-04 26.46 26.80 26.46 26.65 0.0M
2024-10-03 26.68 26.68 26.08 26.23 0.0M
2024-10-02 26.78 27.06 26.78 26.88 0.0M
2024-10-01 26.99 27.08 26.88 26.94 0.0M
2024-09-30 27.55 27.55 27.30 27.36 0.0M
2024-09-27 28.07 28.36 28.07 28.09 0.0M
2024-09-26 28.26 28.62 28.26 28.49 0.0M
2024-09-25 28.06 28.06 27.77 27.82 0.0M
2024-09-24 27.65 27.65 27.50 27.55 0.0M
2024-09-23 27.94 28.00 27.77 27.93 0.0M
2024-09-20 27.63 27.76 27.55 27.74 0.0M
2024-09-19 27.70 27.97 27.58 27.91 0.0M
2024-09-18 26.95 27.36 26.95 27.16 0.1M
2024-09-17 27.14 27.43 26.97 27.00 0.1M
2024-09-16 26.78 26.98 26.72 26.94 0.0M
2024-09-13 26.73 26.88 26.64 26.72 0.0M
2024-09-12 26.22 26.47 26.22 26.47 0.0M
2024-09-11 26.15 26.40 25.95 26.40 0.0M
2024-09-10 26.20 26.24 26.03 26.20 0.0M
2024-09-09 26.39 26.48 26.28 26.44 0.0M
2024-09-06 26.63 26.79 26.27 26.33 0.0M
2024-09-05 26.73 26.80 26.44 26.63 0.0M
2024-09-04 26.39 26.61 26.35 26.51 0.0M
2024-09-03 26.99 26.99 26.58 26.61 0.0M
2024-08-30 27.59 27.71 27.43 27.58 0.0M
2024-08-29 27.58 27.74 27.50 27.57 0.0M
2024-08-28 27.52 27.59 27.43 27.51 0.0M
2024-08-27 27.16 27.40 27.16 27.36 0.0M
2024-08-26 27.07 27.24 27.00 27.21 0.0M
2024-08-23 26.72 27.12 26.72 27.10 0.0M
2024-08-22 26.52 26.66 26.31 26.35 0.0M
2024-08-21 26.32 26.62 26.32 26.52 0.0M
2024-08-20 26.17 26.33 26.15 26.31 0.1M
2024-08-19 25.98 26.27 25.98 26.20 0.1M
2024-08-16 25.82 26.13 25.82 26.12 0.0M
2024-08-15 25.64 25.69 25.54 25.69 0.0M
2024-08-14 25.33 25.49 25.29 25.49 0.1M
2024-08-13 25.05 25.25 25.01 25.23 0.2M
2024-08-12 24.99 25.12 24.79 25.02 0.0M
2024-08-09 24.80 25.01 24.80 24.98 0.1M
2024-08-08 24.73 24.95 24.70 24.85 0.0M
2024-08-07 24.87 25.03 24.55 24.81 0.1M
2024-08-06 24.47 24.92 24.47 24.72 0.1M
2024-08-05 24.07 24.53 24.04 24.28 0.1M
2024-08-02 24.90 25.07 24.66 24.83 0.0M
2024-08-01 25.73 25.88 25.43 25.50 0.0M
2024-07-31 26.38 26.38 26.08 26.11 0.0M
2024-07-30 26.35 26.37 26.16 26.27 0.0M
2024-07-29 26.43 26.64 26.41 26.57 0.1M
2024-07-26 26.35 26.69 26.35 26.69 0.1M
2024-07-25 26.16 26.54 26.12 26.46 0.1M
2024-07-24 26.65 26.68 26.40 26.42 0.1M
2024-07-23 26.63 26.64 26.51 26.54 0.0M
2024-07-22 26.98 27.06 26.89 27.06 0.0M
2024-07-19 26.60 26.80 26.57 26.70 0.0M
2024-07-18 27.87 27.91 27.15 27.23 0.0M
2024-07-17 26.70 26.80 26.40 26.59 0.0M
2024-07-16 26.73 26.93 26.73 26.89 0.0M
2024-07-15 26.91 26.97 26.78 26.78 0.0M
2024-07-12 26.82 27.06 26.82 27.06 0.0M
2024-07-11 26.56 26.79 26.54 26.57 0.0M
2024-07-10 26.77 26.84 26.75 26.83 0.0M
2024-07-09 27.37 27.37 26.82 26.95 0.0M
2024-07-08 27.32 27.46 27.10 27.20 0.0M
2024-07-05 27.19 27.29 27.06 27.29 0.0M
2024-07-03 26.57 26.94 26.57 26.92 0.0M
2024-07-02 26.45 26.45 26.26 26.42 0.0M
2024-07-01 26.39 26.39 25.96 26.07 0.0M
2024-06-28 25.88 26.25 25.58 26.05 0.0M
2024-06-27 27.15 27.29 26.68 26.76 0.1M
2024-06-26 27.21 27.48 27.21 27.48 0.0M
2024-06-25 27.79 27.87 27.68 27.81 0.1M
2024-06-24 27.81 27.88 27.68 27.74 0.1M
2024-06-21 26.99 27.22 26.97 27.11 0.1M
2024-06-20 27.27 27.47 27.23 27.25 0.1M
2024-06-18 26.72 26.86 26.66 26.72 0.1M
2024-06-17 26.55 26.60 26.43 26.49 0.1M
2024-06-14 26.28 26.29 26.04 26.16 0.1M
2024-06-13 27.50 27.50 27.08 27.11 0.1M
2024-06-12 27.73 27.92 27.68 27.78 0.1M
2024-06-11 27.21 27.24 27.08 27.22 0.1M
2024-06-10 27.36 27.64 27.36 27.63 0.0M
2024-06-07 27.73 27.96 27.73 27.90 0.0M
2024-06-06 27.77 27.96 27.74 27.95 0.0M
2024-06-05 27.95 28.01 27.80 28.01 0.0M
2024-06-04 27.80 28.10 27.78 28.10 0.1M
2024-06-03 28.51 28.64 28.39 28.54 0.1M
2024-05-31 28.21 28.21 27.84 28.02 0.1M
2024-05-30 28.12 28.12 27.88 27.88 0.3M
2024-05-29 28.33 28.33 28.07 28.07 0.1M
2024-05-28 28.97 29.20 28.92 29.06 0.0M
2024-05-24 28.81 29.11 28.78 28.99 0.0M
2024-05-23 29.09 29.09 28.77 28.77 0.0M
2024-05-22 28.40 28.49 28.25 28.39 0.0M
2024-05-21 28.80 28.95 28.80 28.93 0.0M
2024-05-20 29.00 29.05 28.95 29.00 0.0M
2024-05-17 28.68 28.89 28.66 28.81 0.0M
2024-05-16 29.03 29.21 28.98 28.98 0.0M
2024-05-15 28.86 29.00 28.66 28.93 0.0M
2024-05-14 28.85 28.89 28.69 28.86 0.0M
2024-05-13 29.10 29.10 28.84 29.05 0.1M
2024-05-10 28.81 29.25 28.81 29.16 0.0M
2024-05-09 28.66 28.71 28.38 28.65 0.0M
2024-05-08 28.68 28.77 28.47 28.64 0.8M
2024-05-07 28.37 28.38 28.17 28.24 0.0M
2024-05-06 28.31 28.50 28.09 28.33 0.0M
2024-05-03 28.47 28.47 28.10 28.21 0.0M
2024-05-02 27.64 27.96 27.52 27.96 0.0M
2024-05-01 26.60 28.02 26.60 27.63 0.0M
2024-04-30 27.81 27.99 27.65 27.65 0.4M
2024-04-29 27.90 28.00 27.84 27.87 0.0M
2024-04-26 27.95 28.10 27.89 27.92 0.0M
2024-04-25 27.39 27.58 27.20 27.56 0.1M
2024-04-24 28.01 28.21 27.97 28.14 0.0M
2024-04-23 28.02 28.09 27.79 28.01 0.4M
2024-04-22 27.28 27.35 26.98 27.18 0.4M
2024-04-19 26.80 26.88 26.47 26.48 0.2M
2024-04-18 26.96 27.06 26.75 26.76 2.0M
2024-04-17 27.13 27.20 26.89 26.96 0.1M
2024-04-16 26.90 27.00 26.72 26.85 0.8M
2024-04-15 27.58 27.58 27.02 27.05 0.1M
2024-04-12 27.71 27.78 27.37 27.39 0.1M
2024-04-11 27.66 27.97 27.51 27.96 0.0M
2024-04-10 27.00 27.15 26.81 26.97 0.0M
2024-04-09 27.51 27.54 27.37 27.48 0.0M
2024-04-08 27.33 27.43 27.29 27.39 0.0M
2024-04-05 26.95 27.21 26.95 27.14 0.0M
2024-04-04 27.54 27.60 27.17 27.17 0.0M
2024-04-03 27.20 27.35 27.20 27.34 0.0M
2024-04-02 26.92 26.96 26.86 26.90 0.2M
2024-04-01 27.27 27.45 27.00 27.21 0.0M
2024-03-28 27.24 27.35 27.22 27.28 0.0M
2024-03-27 27.04 27.15 26.93 27.08 0.1M
2024-03-26 26.99 27.00 26.86 26.95 0.4M
2024-03-25 26.99 27.05 26.81 26.92 0.2M
2024-03-22 27.06 27.06 26.85 26.91 0.0M
2024-03-21 26.92 27.03 26.79 26.84 0.2M
2024-03-20 26.72 27.01 26.62 27.01 0.0M
2024-03-19 26.78 26.99 26.75 26.82 0.2M
2024-03-18 26.68 26.70 26.56 26.64 0.4M
2024-03-15 26.97 27.11 26.95 26.98 0.0M
2024-03-14 26.90 26.90 26.64 26.79 0.0M
2024-03-13 26.24 26.47 26.24 26.42 0.1M
2024-03-12 26.04 26.22 26.04 26.22 0.0M
2024-03-11 25.66 25.96 25.62 25.96 1.0M
2024-03-08 26.30 26.39 26.25 26.27 0.0M
2024-03-07 26.39 26.48 26.36 26.41 0.0M
2024-03-06 26.02 26.20 26.02 26.16 0.0M
2024-03-05 26.09 26.25 26.05 26.19 0.0M
2024-03-04 26.19 26.39 26.18 26.34 0.1M
2024-03-01 26.34 26.48 26.23 26.46 0.0M
2024-02-29 26.53 26.56 26.34 26.43 0.0M
2024-02-28 26.75 26.75 26.53 26.56 0.0M
2024-02-27 26.52 26.65 26.52 26.61 0.0M
2024-02-26 26.68 26.68 26.55 26.64 0.0M
2024-02-23 26.59 26.65 26.48 26.58 0.0M
2024-02-22 26.63 26.63 26.49 26.55 0.0M
2024-02-21 26.27 26.41 26.20 26.39 0.0M
2024-02-20 26.50 26.53 26.40 26.41 0.0M
2024-02-16 26.03 26.26 26.02 26.15 0.0M
2024-02-15 25.95 26.11 25.90 26.08 0.3M
2024-02-14 26.10 26.13 26.00 26.09 0.0M
2024-02-13 25.64 25.88 25.56 25.63 0.0M
2024-02-12 25.85 26.08 25.85 26.01 0.0M
2024-02-09 25.80 25.94 25.67 25.90 1.8M
2024-02-08 25.35 25.60 25.35 25.60 0.1M
2024-02-07 25.12 25.14 24.97 25.13 0.0M
2024-02-06 24.87 24.89 24.80 24.85 0.3M
2024-02-05 24.90 24.94 24.83 24.92 0.0M
2024-02-02 25.11 25.14 24.95 25.05 0.1M
2024-02-01 25.06 25.25 24.99 25.20 0.1M
2024-01-31 25.37 25.37 25.02 25.03 0.1M
2024-01-30 25.25 25.31 25.21 25.26 0.1M
2024-01-29 25.00 25.02 24.84 25.02 0.0M
2024-01-26 25.14 25.14 24.95 24.95 0.1M
2024-01-25 24.79 24.97 24.79 24.96 0.0M
2024-01-24 24.16 24.18 24.06 24.06 0.0M
2024-01-23 23.72 23.72 23.56 23.71 0.0M
2024-01-22 23.90 24.06 23.90 24.00 0.0M
2024-01-19 23.66 23.72 23.55 23.70 0.1M
2024-01-18 23.73 23.77 23.64 23.76 0.0M
2024-01-17 23.33 23.55 23.32 23.55 0.0M
2024-01-16 23.37 23.62 23.36 23.47 0.0M
2024-01-12 23.45 23.45 23.29 23.32 0.1M
2024-01-11 23.05 23.14 22.92 23.12 0.1M
2024-01-10 23.14 23.36 23.14 23.35 0.0M
2024-01-09 23.12 23.21 23.12 23.18 0.0M
2024-01-08 23.09 23.29 23.05 23.29 0.0M
2024-01-05 23.05 23.37 23.04 23.04 0.0M
2024-01-04 22.89 23.05 22.87 22.96 0.0M
2024-01-03 22.76 22.83 22.64 22.80 0.0M
2024-01-02 23.06 23.15 23.02 23.02 0.1M