Publicis Groupe SA (PUB)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 15/09/2026 |
552.275 |
-1,55%
|
99,60
|
98,16
|
99,88
|
98,80
|
| 14/09/2026 |
545.149 |
3,67%
|
97,30
|
97,30
|
100,80
|
100,35
|
| 11/09/2026 |
472.864 |
-0,49%
|
97,50
|
96,40
|
97,66
|
96,80
|
| 10/09/2026 |
512.443 |
1,29%
|
96,48
|
95,80
|
97,62
|
97,28
|
| 09/09/2026 |
699.764 |
-2,93%
|
98,40
|
95,36
|
99,08
|
96,04
|
| 08/09/2026 |
460.256 |
-1,11%
|
99,80
|
98,16
|
100,55
|
98,94
|
| 07/09/2026 |
392.248 |
-1,04%
|
100,75
|
99,86
|
100,85
|
100,05
|
| 04/09/2026 |
487.257 |
-2,55%
|
103,40
|
100,20
|
103,85
|
101,10
|
| 03/09/2026 |
810.112 |
4,40%
|
102,35
|
100,95
|
104,00
|
103,75
|
| 02/09/2026 |
491.227 |
-0,02%
|
99,08
|
97,40
|
99,38
|
99,38
|
| 01/09/2026 |
602.828 |
-1,54%
|
101,35
|
99,18
|
101,35
|
99,40
|
| 31/08/2026 |
861.953 |
-0,69%
|
101,75
|
100,35
|
101,95
|
100,95
|
| 28/08/2026 |
637.579 |
0,35%
|
101,80
|
100,80
|
102,25
|
101,65
|
| 27/08/2026 |
982.228 |
-1,36%
|
103,15
|
100,35
|
103,35
|
101,30
|
| 26/08/2026 |
433.523 |
-0,63%
|
103,20
|
102,15
|
103,50
|
102,70
|
| 25/08/2026 |
475.740 |
-0,72%
|
104,05
|
101,75
|
104,20
|
103,35
|
| 24/08/2026 |
414.540 |
1,71%
|
102,65
|
102,10
|
104,85
|
104,10
|
| 21/08/2026 |
542.013 |
0,49%
|
101,05
|
100,60
|
102,65
|
102,35
|
| 20/08/2026 |
422.100 |
0,30%
|
101,75
|
100,90
|
102,20
|
101,85
|
| 19/08/2026 |
503.247 |
-0,44%
|
101,55
|
100,85
|
101,90
|
101,55
|
| 18/08/2026 |
464.411 |
1,39%
|
100,80
|
100,40
|
102,25
|
102,00
|
| 17/08/2026 |
525.024 |
-1,18%
|
101,25
|
100,40
|
101,60
|
100,60
|
| 14/08/2026 |
674.812 |
1,82%
|
100,65
|
100,40
|
103,10
|
101,80
|
| 13/08/2026 |
444.271 |
0,97%
|
99,18
|
98,88
|
100,65
|
99,98
|
| 12/08/2026 |
397.061 |
0,22%
|
98,36
|
97,92
|
99,08
|
99,02
|
| 11/08/2026 |
666.438 |
0,20%
|
98,92
|
97,34
|
99,12
|
98,80
|
| 10/08/2026 |
513.985 |
-1,40%
|
99,82
|
98,26
|
99,82
|
98,60
|
| 07/08/2026 |
1.088.854 |
0,73%
|
98,90
|
98,89
|
100,85
|
100,00
|
| 06/08/2026 |
958.212 |
2,18%
|
98,00
|
97,92
|
100,70
|
99,28
|
| 05/08/2026 |
758.348 |
3,06%
|
94,04
|
93,64
|
97,36
|
97,16
|
| 04/08/2026 |
528.752 |
0,45%
|
93,48
|
92,86
|
94,80
|
94,28
|
| 03/08/2026 |
420.808 |
1,34%
|
92,76
|
92,76
|
95,26
|
93,86
|
| 31/07/2026 |
780.700 |
-0,96%
|
93,30
|
92,32
|
94,30
|
92,62
|
| 30/07/2026 |
890.635 |
-1,58%
|
94,50
|
92,62
|
95,74
|
93,52
|
| 29/07/2026 |
896.539 |
1,26%
|
94,50
|
93,84
|
96,04
|
95,02
|
| 28/07/2026 |
821.243 |
3,74%
|
90,68
|
90,68
|
94,40
|
93,84
|
| 27/07/2026 |
507.901 |
2,31%
|
89,00
|
88,72
|
90,80
|
90,46
|
| 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
|
