Publicis Groupe SA (PUB)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/07/2026 |
355.857 |
2,60%
|
86,14
|
86,14
|
88,46
|
88,42
|
| 23/07/2026 |
424.766 |
-0,51%
|
86,90
|
85,78
|
87,76
|
86,18
|
| 22/07/2026 |
508.751 |
0,58%
|
86,30
|
85,02
|
87,90
|
86,62
|
| 21/07/2026 |
563.956 |
-2,38%
|
88,00
|
86,12
|
88,30
|
86,12
|
| 20/07/2026 |
637.349 |
0,59%
|
87,84
|
87,32
|
89,24
|
88,22
|
| 17/07/2026 |
835.198 |
-4,03%
|
90,74
|
86,72
|
91,52
|
87,70
|
| 16/07/2026 |
1.332.348 |
3,07%
|
91,24
|
88,88
|
92,26
|
91,38
|
| 15/07/2026 |
633.743 |
1,98%
|
87,12
|
86,32
|
89,60
|
88,66
|
| 14/07/2026 |
633.509 |
-1,05%
|
87,22
|
85,16
|
87,86
|
86,94
|
| 13/07/2026 |
435.606 |
0,80%
|
87,12
|
87,12
|
88,22
|
87,86
|
| 10/07/2026 |
417.032 |
1,78%
|
86,02
|
85,44
|
87,52
|
87,16
|
| 09/07/2026 |
366.446 |
0,56%
|
85,20
|
84,28
|
85,72
|
85,64
|
| 08/07/2026 |
631.951 |
-3,38%
|
87,40
|
84,50
|
87,50
|
85,16
|
| 07/07/2026 |
624.277 |
2,06%
|
86,74
|
86,70
|
88,44
|
88,14
|
| 06/07/2026 |
399.386 |
0,77%
|
85,86
|
85,82
|
87,88
|
86,36
|
| 03/07/2026 |
443.853 |
1,16%
|
85,18
|
84,22
|
85,70
|
85,70
|
| 02/07/2026 |
505.473 |
0,31%
|
84,68
|
83,92
|
84,98
|
84,72
|
| 01/07/2026 |
770.716 |
2,10%
|
82,50
|
81,52
|
84,46
|
84,46
|
| 30/06/2026 |
783.764 |
-1,88%
|
88,48
|
82,72
|
88,50
|
82,72
|
| 29/06/2026 |
551.991 |
1,73%
|
87,08
|
87,00
|
88,58
|
88,12
|
| 26/06/2026 |
753.328 |
0,05%
|
86,38
|
85,74
|
87,24
|
86,62
|
| 25/06/2026 |
788.292 |
-1,70%
|
88,08
|
86,18
|
88,14
|
86,58
|
| 24/06/2026 |
689.007 |
-0,11%
|
88,42
|
85,68
|
88,48
|
88,08
|
| 23/06/2026 |
643.267 |
0,52%
|
87,72
|
86,74
|
88,68
|
88,18
|
| 22/06/2026 |
826.235 |
-2,40%
|
89,84
|
87,66
|
90,00
|
87,72
|
| 19/06/2026 |
1.783.804 |
0,76%
|
89,50
|
89,02
|
90,36
|
89,88
|
| 18/06/2026 |
990.989 |
-2,47%
|
91,12
|
88,16
|
92,08
|
89,20
|
| 17/06/2026 |
601.747 |
-0,72%
|
92,26
|
90,92
|
92,78
|
91,46
|
| 16/06/2026 |
789.774 |
2,56%
|
89,96
|
89,62
|
92,28
|
92,12
|
| 15/06/2026 |
488.656 |
0,18%
|
90,44
|
89,82
|
91,48
|
89,82
|
| 12/06/2026 |
441.149 |
1,84%
|
88,48
|
88,46
|
90,00
|
89,66
|
| 11/06/2026 |
677.363 |
-0,90%
|
88,32
|
87,50
|
90,68
|
88,04
|
| 10/06/2026 |
463.712 |
-0,07%
|
89,20
|
87,60
|
89,48
|
88,84
|
| 09/06/2026 |
742.525 |
1,05%
|
89,08
|
88,24
|
90,50
|
88,90
|
| 08/06/2026 |
477.060 |
0,62%
|
87,50
|
86,74
|
88,54
|
87,98
|
| 05/06/2026 |
803.668 |
-2,00%
|
88,94
|
87,44
|
91,26
|
87,44
|
| 04/06/2026 |
1.067.297 |
4,97%
|
84,98
|
84,98
|
89,22
|
89,22
|
| 03/06/2026 |
841.333 |
-0,09%
|
86,08
|
84,58
|
86,56
|
85,00
|
| 02/06/2026 |
569.675 |
-0,93%
|
86,46
|
84,28
|
86,90
|
85,08
|
| 01/06/2026 |
651.664 |
2,56%
|
83,64
|
83,02
|
86,16
|
85,88
|
| 29/05/2026 |
1.472.341 |
1,33%
|
82,84
|
82,82
|
84,50
|
83,74
|
| 28/05/2026 |
509.868 |
-0,60%
|
82,76
|
81,72
|
83,20
|
82,64
|
| 27/05/2026 |
476.396 |
1,00%
|
82,80
|
82,04
|
83,42
|
83,14
|
| 26/05/2026 |
428.280 |
-1,93%
|
83,90
|
82,26
|
83,90
|
82,32
|
| 25/05/2026 |
291.886 |
0,77%
|
84,00
|
83,36
|
84,26
|
83,94
|
| 22/05/2026 |
610.633 |
-0,12%
|
83,90
|
83,06
|
84,38
|
83,30
|
| 21/05/2026 |
582.365 |
0,05%
|
83,94
|
83,24
|
84,60
|
83,40
|
| 20/05/2026 |
717.947 |
-0,41%
|
83,50
|
82,02
|
83,84
|
83,36
|
| 19/05/2026 |
905.360 |
2,40%
|
82,90
|
82,84
|
86,52
|
83,70
|
| 18/05/2026 |
1.112.071 |
6,02%
|
77,42
|
77,40
|
81,74
|
81,74
|
| 15/05/2026 |
552.683 |
-0,67%
|
77,34
|
76,70
|
77,84
|
77,10
|
| 14/05/2026 |
337.279 |
1,54%
|
76,94
|
76,48
|
77,70
|
77,62
|
| 13/05/2026 |
475.950 |
-1,42%
|
77,48
|
76,14
|
78,02
|
76,44
|
| 12/05/2026 |
981.696 |
-1,37%
|
78,08
|
76,76
|
78,08
|
77,54
|
| 11/05/2026 |
928.734 |
-3,30%
|
81,30
|
78,60
|
81,94
|
78,62
|
| 08/05/2026 |
741.814 |
-0,51%
|
81,16
|
81,00
|
82,18
|
81,30
|
| 07/05/2026 |
611.220 |
0,05%
|
81,46
|
80,42
|
82,36
|
81,72
|
| 06/05/2026 |
823.710 |
1,87%
|
81,00
|
79,58
|
82,58
|
81,68
|
| 05/05/2026 |
435.516 |
0,33%
|
79,80
|
78,90
|
80,78
|
80,18
|
| 04/05/2026 |
418.291 |
0,68%
|
79,72
|
79,70
|
80,76
|
79,92
|
| 30/04/2026 |
605.139 |
0,43%
|
79,04
|
78,06
|
79,68
|
79,38
|
| 29/04/2026 |
362.642 |
-0,03%
|
78,74
|
78,52
|
79,68
|
79,04
|
| 28/04/2026 |
495.637 |
0,36%
|
78,96
|
78,26
|
79,74
|
79,06
|
| 27/04/2026 |
123.980 |
0,72%
|
77,72
|
77,42
|
78,78
|
78,78
|
| 24/04/2026 |
350.960 |
0,18%
|
77,30
|
77,06
|
78,10
|
78,02
|
| 23/04/2026 |
520.057 |
-0,77%
|
77,66
|
77,22
|
78,44
|
77,88
|
| 22/04/2026 |
542.306 |
-0,38%
|
79,00
|
77,64
|
79,00
|
78,48
|
| 21/04/2026 |
633.599 |
0,05%
|
78,54
|
78,34
|
79,14
|
78,78
|
| 20/04/2026 |
575.702 |
-1,87%
|
79,36
|
78,58
|
80,02
|
78,74
|
| 17/04/2026 |
1.005.634 |
-0,17%
|
80,40
|
80,24
|
81,98
|
80,24
|
| 16/04/2026 |
1.238.870 |
2,16%
|
78,66
|
78,50
|
80,80
|
80,38
|
| 15/04/2026 |
657.462 |
3,09%
|
76,80
|
75,80
|
78,84
|
78,68
|
| 14/04/2026 |
797.845 |
2,01%
|
74,98
|
73,86
|
76,70
|
76,32
|
| 13/04/2026 |
698.725 |
1,77%
|
73,54
|
73,10
|
74,82
|
74,82
|
| 10/04/2026 |
651.552 |
2,40%
|
72,12
|
72,12
|
74,02
|
73,52
|
| 09/04/2026 |
805.806 |
-4,27%
|
74,84
|
71,22
|
75,00
|
71,80
|
| 08/04/2026 |
1.042.607 |
2,32%
|
75,54
|
75,00
|
76,76
|
75,00
|
| 07/04/2026 |
686.102 |
1,13%
|
73,40
|
73,04
|
75,52
|
73,30
|
| 02/04/2026 |
580.372 |
1,68%
|
70,54
|
70,54
|
72,60
|
72,48
|
| 01/04/2026 |
571.818 |
0,62%
|
71,76
|
70,84
|
72,54
|
71,28
|
| 31/03/2026 |
732.843 |
1,35%
|
70,20
|
70,02
|
71,10
|
70,84
|
| 30/03/2026 |
925.138 |
1,95%
|
68,84
|
68,56
|
70,14
|
69,90
|
| 27/03/2026 |
740.232 |
-1,52%
|
69,62
|
68,14
|
69,86
|
68,56
|
| 26/03/2026 |
870.394 |
-0,17%
|
69,74
|
69,14
|
70,52
|
69,62
|
| 25/03/2026 |
858.501 |
-0,94%
|
71,02
|
68,94
|
71,90
|
69,74
|
| 24/03/2026 |
929.452 |
0,09%
|
70,72
|
69,64
|
71,96
|
70,40
|
| 23/03/2026 |
1.226.240 |
-0,26%
|
69,38
|
69,28
|
72,22
|
70,34
|
| 20/03/2026 |
2.533.461 |
-1,48%
|
71,60
|
70,14
|
72,00
|
70,52
|
| 19/03/2026 |
1.090.080 |
-0,56%
|
71,82
|
71,08
|
73,32
|
71,58
|
| 18/03/2026 |
1.065.195 |
-3,90%
|
74,28
|
71,72
|
74,70
|
71,98
|
| 17/03/2026 |
489.581 |
-0,51%
|
75,00
|
74,78
|
75,82
|
74,90
|
| 16/03/2026 |
447.088 |
-0,45%
|
75,46
|
74,36
|
76,08
|
75,28
|
| 13/03/2026 |
749.126 |
0,99%
|
74,56
|
74,36
|
77,18
|
75,62
|
| 12/03/2026 |
712.631 |
-0,35%
|
74,96
|
74,04
|
76,42
|
74,88
|
| 11/03/2026 |
621.718 |
0,48%
|
75,14
|
74,02
|
75,62
|
75,14
|
| 10/03/2026 |
805.074 |
-1,06%
|
76,50
|
74,44
|
76,68
|
74,78
|
| 09/03/2026 |
648.908 |
-0,40%
|
74,84
|
73,82
|
76,34
|
75,58
|
| 06/03/2026 |
796.462 |
0,11%
|
76,36
|
75,02
|
76,92
|
75,88
|
| 05/03/2026 |
711.264 |
2,29%
|
74,12
|
73,70
|
76,06
|
75,80
|
| 04/03/2026 |
653.006 |
0,93%
|
73,98
|
72,98
|
74,40
|
74,10
|
