Accueil
Bourse
Actions Paris

Historique action Publicis

Cotation du 23/07/2021 à 17h37 Publicis +1,14% 54,800€
  • PUB - FR0000130577
  • SRD
  • PEA
  •   PEA-PME
  • Consensus Renforcer
  • + Ajouter à : Mes portefeuilles | Mes Listes

Historique Bourse Publicis

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
22/07/2021 54,180 +0,26% 813 368 55,120 56,500 54,100
21/07/2021 54,040 +4,93% 976 106 51,900 54,100 51,820
20/07/2021 51,500 +1,74% 818 975 51,000 51,960 50,900
19/07/2021 50,620 -4,13% 901 946 52,360 52,360 50,040
16/07/2021 52,800 -0,75% 503 263 53,400 53,540 52,480
15/07/2021 53,200 -2,03% 478 922 54,200 54,380 53,060
14/07/2021 54,300 +0,67% 430 203 53,840 54,660 53,680
13/07/2021 53,940 +1,51% 539 362 53,140 54,360 52,960
12/07/2021 53,140 -0,04% 577 770 53,180 53,480 52,260
09/07/2021 53,160 +1,30% 738 678 52,820 53,260 52,460
08/07/2021 52,480 -3,71% 778 677 54,320 54,320 52,120
07/07/2021 54,500 -0,04% 555 521 54,820 55,420 54,060
06/07/2021 54,520 -1,55% 684 662 55,500 55,720 54,440
05/07/2021 55,380 -0,25% 318 909 55,400 55,560 54,820
02/07/2021 55,520 0,00% 496 113 55,760 56,140 55,200
01/07/2021 55,520 +2,93% 714 807 54,380 55,600 54,380
30/06/2021 53,940 -0,37% 790 393 54,220 54,640 53,240
29/06/2021 54,140 +0,52% 596 996 53,940 54,380 53,800
28/06/2021 53,860 -2,21% 446 855 55,060 55,160 53,860
25/06/2021 55,080 +1,32% 521 735 54,760 55,260 54,480