Indices de Mercados

PUBLICIS GROUPE SA PRECIOS HISTÓRICOS

FechaÚltimoDif.%Dif.AperturaMax.Min.Acciones
18/09/201243,285 -1,075-2,423%44,15544,22543,0001.318.228
17/09/201244,360 -0,400-0,894%44,61544,70544,050811.913
14/09/201244,760 0,7201,635%44,11544,90043,6701.071.030
13/09/201244,040 0,3900,893%43,90044,25043,690983.931
12/09/201243,650 0,4200,972%43,28543,96043,1701.053.393
11/09/201243,230 0,1700,395%43,03543,30043,000852.861
10/09/201243,060 0,4100,961%42,40543,16542,405611.279
07/09/201242,650 0,3250,768%42,50042,91042,080959.958
06/09/201242,325 0,7801,877%41,54542,32541,290882.477
05/09/201241,545 0,3250,788%41,30041,67041,175525.708
04/09/201241,220 -0,485-1,163%41,90041,90041,065508.622
03/09/201241,705 0,4401,066%41,00041,81040,950468.200
31/08/201241,265 0,0000,000%41,21041,75540,9602.386.141
30/08/201241,265 -0,455-1,091%41,00041,30540,520811.236
29/08/201241,720 -0,055-0,132%41,67541,87541,160422.945
28/08/201241,775 0,1900,457%41,41541,84041,240427.675
27/08/201241,585 -0,110-0,264%41,70041,78541,445244.665
24/08/201241,695 -0,055-0,132%41,61541,80041,345386.755
23/08/201241,750 -0,215-0,512%42,00042,40041,485475.879
22/08/201241,965 -0,350-0,827%42,22042,22041,825398.936
21/08/201242,315 0,8452,038%41,72042,40541,575517.547
20/08/201241,470 -0,005-0,012%41,49541,56041,260587.992
17/08/201241,475 -0,575-1,367%42,15042,23541,050749.801
16/08/201242,050 0,4751,143%41,67042,05041,475274.745
15/08/201241,575 -0,085-0,204%41,59041,66541,370247.826
14/08/201241,660 0,1400,337%41,66041,91541,405421.354
13/08/201241,520 -0,350-0,836%41,80542,03040,200425.178
10/08/201241,870 0,5601,356%41,38541,99041,235567.501
09/08/201241,310 0,1100,267%41,40041,80041,135824.530
08/08/201241,200 -0,045-0,109%41,12041,21540,850612.550
07/08/201241,245 0,2150,524%41,01541,26040,840484.526
06/08/201241,030 0,3250,798%40,58041,14540,450566.087
03/08/201240,705 0,6201,547%40,18540,73539,945697.342
02/08/201240,085 -0,240-0,595%40,39040,61039,6651.864.541
01/08/201240,325 0,2200,549%40,44040,65540,095513.621
31/07/201240,105 -0,510-1,256%40,75540,75540,105572.496
30/07/201240,615 -0,215-0,527%41,08041,08040,355658.862
27/07/201240,830 0,3350,827%40,70540,90039,645874.674
26/07/201240,495 1,4903,820%39,27040,49539,0051.195.473
25/07/201239,005 -0,100-0,256%39,20039,85538,9151.061.456
24/07/201239,105 0,1650,424%40,00040,00039,0901.063.574
23/07/201238,940 -0,535-1,355%39,57039,57038,9101.060.411
20/07/201239,475 1,0252,666%38,00040,34037,6952.437.262
19/07/201238,450 0,6901,827%37,61538,53037,615793.583
18/07/201237,760 0,4001,071%37,57037,90037,310465.788
17/07/201237,360 0,0150,040%37,59537,76537,145532.690
16/07/201237,345 -0,090-0,240%37,42037,42036,890501.307
13/07/201237,435 0,8602,351%36,63537,45036,635794.227
12/07/201236,575 0,5301,470%36,10036,66036,0151.147.181
11/07/201236,045 -0,845-2,291%36,62536,77035,9101.804.353
10/07/201236,890 0,3600,985%36,51537,05536,5151.024.377
09/07/201236,530 -0,635-1,709%36,86036,99036,5001.245.493
06/07/201237,165 -0,160-0,429%37,20037,42037,145783.329
05/07/201237,325 -0,075-0,201%37,26037,76537,1651.069.558
04/07/201237,400 0,0100,027%37,34037,70037,210632.375
03/07/201237,390 0,5051,369%37,02537,43536,860850.101
02/07/201236,885 0,8352,316%36,22536,88535,8751.022.009
29/06/201236,050 0,5201,464%36,02036,13035,5651.365.377
28/06/201235,530 -0,130-0,365%35,69535,80035,180760.412
27/06/201235,660 -0,290-0,807%35,40535,76035,105772.573
26/06/201235,950 0,1750,489%35,98036,15035,760688.149
25/06/201235,775 -1,150-3,114%36,74036,89535,7401.106.641
22/06/201236,925 -0,875-2,315%37,46037,56036,865709.104
21/06/201237,800 0,1750,465%37,57038,18037,355799.527
20/06/201237,625 0,0250,066%37,80037,90037,495749.402
19/06/201237,600 0,2200,589%37,49537,70037,000833.167
18/06/201237,380 0,0250,067%37,56037,79037,245589.122
15/06/201237,355 0,5551,508%37,04537,47536,845787.077
14/06/201236,800 -0,160-0,433%36,99036,99036,450804.241
13/06/201236,960 -0,610-1,624%37,74537,91536,8801.118.699
12/06/201237,570 -0,070-0,186%37,79037,95037,0851.434.087
11/06/201237,640 -0,160-0,423%38,59038,64037,6401.199.727
08/06/201237,800 -0,085-0,224%37,68037,97537,355786.882
07/06/201237,885 0,1350,358%37,86538,32537,5651.234.448
06/06/201237,750 0,9452,568%37,15537,83536,9501.062.972
05/06/201236,805 0,1350,368%36,98537,14536,730901.760
04/06/201236,670 -0,235-0,637%36,88537,16536,595608.915
01/06/201236,905 -0,505-1,350%37,63037,72036,5851.449.147
31/05/201237,410 -0,255-0,677%37,58037,84037,2251.109.591
30/05/201237,665 -0,285-0,751%37,60538,43037,550877.945
29/05/201237,950 0,2800,743%37,59538,00037,595612.832
28/05/201237,670 0,5201,400%37,32037,79537,155619.424
25/05/201237,150 0,2150,582%36,99537,24536,795886.469
24/05/201236,935 0,6251,721%36,74537,02036,255675.349
23/05/201236,310 -0,855-2,301%36,81537,07036,245736.928
22/05/201237,165 0,5251,433%37,06537,31036,740896.774
21/05/201236,640 -0,230-0,624%36,53537,01536,345907.340
18/05/201236,870 0,2200,600%36,50037,05536,3651.134.250
17/05/201236,650 -1,215-3,209%37,99037,99036,6501.415.934
16/05/201237,865 0,2850,758%37,23038,19537,1501.011.774
15/05/201237,580 0,0850,227%37,75538,11537,440717.076
14/05/201237,495 -0,450-1,186%37,84037,88537,215526.278
11/05/201237,945 0,3100,824%37,56538,01037,280682.656
10/05/201237,635 0,0650,173%37,87038,05037,110523.845
09/05/201237,570 -0,110-0,292%37,74537,93537,190698.508
08/05/201237,680 -1,070-2,761%38,75038,75037,520837.766
07/05/201238,750 0,5501,440%38,20038,84537,985459.569
04/05/201238,200 -0,915-2,339%39,22039,22038,140555.109
03/05/201239,115 0,0900,231%39,32539,60039,035459.139
02/05/201239,025 0,0650,167%40,12040,12038,860773.477