Accueil
»
Bourse
»
Actions Paris
»

Historique action Publicis

Cotation du 05/06/2020 à 17h35 Publicis +4,72% 31,950€
  • 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
05/06/2020 31,950 +4,72% 1 570 660 30,890 32,240 30,680
04/06/2020 30,510 +3,18% 1 757 539 29,460 30,890 28,900
03/06/2020 29,570 +3,79% 1 349 666 28,860 29,690 28,590
02/06/2020 28,490 +3,22% 1 482 385 27,690 28,790 27,420
01/06/2020 27,600 +8,15% 1 112 451 26,030 27,680 25,990
29/05/2020 25,520 -4,78% 1 399 686 26,560 26,810 25,370
28/05/2020 26,800 -2,69% 1 282 566 27,590 28,310 26,540
27/05/2020 27,540 +7,16% 1 354 262 25,660 27,540 25,430
26/05/2020 25,700 +2,31% 843 836 25,380 26,490 25,260
25/05/2020 25,120 +2,07% 410 474 24,920 25,120 24,560
22/05/2020 24,610 +1,36% 778 404 23,990 25,130 23,550
21/05/2020 24,280 -4,82% 807 317 25,320 25,420 24,280
20/05/2020 25,510 +2,20% 1 031 098 24,870 25,540 23,760
19/05/2020 24,960 -3,52% 1 148 833 26,000 26,230 24,750
18/05/2020 25,870 +2,41% 719 272 25,410 25,930 25,250
15/05/2020 25,260 +4,64% 749 524 24,300 25,360 24,020
14/05/2020 24,140 +1,90% 819 177 23,440 24,220 23,180
13/05/2020 23,690 -7,71% 1 145 562 25,500 25,500 23,510
12/05/2020 25,670 -2,13% 434 843 26,090 26,110 25,570
11/05/2020 26,230 -0,04% 698 288 26,700 26,860 25,720
32,240 Cours le plus haut sur la période, le vendredi 5 juin 2020
23,180 Cours le plus bas sur la période, le jeudi 14 mai 2020