Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Publicis Groupe S.A. logosu
PUB.PA
Publicis Groupe S.A.
16:11:12
89.7 €
0.0000 (%0.00)
Önceki Kapanış: 89.2
Düşük₺89.02
Yüksek₺90.1
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

PUB.PA: Publicis Groupe S.A. Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 31,945
KAPANIŞ 31,9184

En Düşük

DÜŞÜK 20,94

En Yüksek

YÜKSEK 43,7
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202040,641,1440,5240,68
03.01.202040,8541,0440,2940,78
06.01.202040,8641,140,2641,1
07.01.202041,542,841,542,26
08.01.20204242,3741,7442,19
09.01.202042,4542,5341,9642,02
10.01.202042,1442,2441,7141,92
13.01.20204343,4742,8843,08
14.01.202043,243,743,0343,4
15.01.202043,4543,4542,3743,04
16.01.202043,0443,0542,3142,94
17.01.202042,4442,5941,7541,78
20.01.202041,8542,2341,7642,23
21.01.202042,1342,6341,7842,08
22.01.202042,1242,541,541,52
23.01.202041,3942,0141,1741,48
24.01.202041,7541,941,2541,3
27.01.20204141,0340,4440,62
28.01.202040,7141,140,5240,96
29.01.202041,0441,1340,6340,81
30.01.202040,640,6239,8640,26
31.01.202040,3840,5739,9340,03
03.02.202040,140,1239,2339,99
04.02.202040,0140,2839,5640,08
05.02.202040,0840,9840,0840,14
06.02.20204142,540,1240,22
07.02.202040,2540,8840,2540,55
10.02.202040,640,8240,4440,59
11.02.202040,6340,7539,8740,37
12.02.202040,3441,2540,2341,07
13.02.20204141,0740,740,77
14.02.202041,0441,3240,8440,92
17.02.202041,0541,2140,9941,07
18.02.202040,7541,1840,7541,1
19.02.202041,1141,4441,0641,29
20.02.202041,2842,3341,2541,75
21.02.202041,5941,8141,0941,12
24.02.202040,5140,543939,34
25.02.202039,4139,5738,2438,38
26.02.202038,2238,2637,4637,8
27.02.202037,0337,1235,0635,22
28.02.202034,3535,063434,98
02.03.202035,5635,6733,7233,96
03.03.202034,3434,8834,1834,4
04.03.202034,535,1934,1534,77
05.03.202035,0935,0932,9833,02
06.03.202032,1732,8531,5132,85
09.03.20203131,730,2230,8
10.03.202031,1531,9329,6229,79
11.03.202030,3530,9129,5729,57
12.03.202027,9128,1425,1325,13
13.03.202025,9427,1924,7125,18
16.03.202024,2824,2821,6722,91
17.03.202023,8124,2120,9421,84
18.03.202021,2224,9921,2222,24
19.03.202022,5824,4622,2322,23
20.03.202023,1224,2821,922,55
23.03.202021,4123,0221,3222,33
24.03.202023,0525,1323,0525,13
25.03.202026,4227,5823,325,93
26.03.202025,6725,8823,924,36
27.03.202024,924,9322,6822,86
30.03.202023,0923,6621,7123,33
31.03.202023,8326,1223,8226,12
01.04.202025,525,6724,0325,19
02.04.202025,4526,7425,2326,06
03.04.20202727,7826,9627,16
06.04.202027,6129,4727,1629,47
07.04.202029,5330,5528,5629,28
08.04.202028,6929,5328,3829,24
09.04.202029,330,0828,2530,08
14.04.202030,0530,3528,9229,86
15.04.202029,8129,892727
16.04.202027,128,1725,3325,33
17.04.202025,7726,6825,626,37
20.04.202026,4526,6325,325,98
21.04.202025,9725,9824,4324,43
22.04.202024,9125,1923,7524,65
23.04.202024,6626,124,6526,1
24.04.202025,6627,7125,3526,9
27.04.202027,527,726,5227,15
28.04.202027,227,9427,0927,35
29.04.202026,528,8725,828,68
30.04.202028,7128,826,9527,13
04.05.202026,927,4625,6725,67
05.05.202026,126,6425,7325,82
06.05.202025,7325,8224,8124,85
07.05.20202525,5924,8625,42
08.05.202025,7226,4325,6926,24
11.05.202026,726,8625,7226,23
12.05.202026,0926,1125,5725,67
13.05.202025,525,523,5123,69
14.05.202023,4424,2223,1824,14
15.05.202024,325,3624,0225,26
18.05.202025,4125,9325,2525,87
19.05.20202626,2324,7524,96
20.05.202024,8725,5423,7625,51
21.05.202025,3225,4224,2824,28
22.05.202023,9925,1323,5524,61
25.05.202024,9225,1224,5625,12
26.05.202025,3826,4925,2625,7
27.05.202025,6627,5425,4327,54
28.05.202027,5928,3126,5426,8
29.05.202026,5626,8125,3725,52
01.06.202026,0327,6825,9927,6
02.06.202027,6928,7927,4228,49
03.06.202028,8629,6928,5929,57
04.06.202029,4630,8928,930,51
05.06.202030,8932,2430,6831,95
08.06.202031,7132,9731,5632,52
09.06.202032,732,7231,1731,56
10.06.202031,5432,0530,2930,64
11.06.202030,0330,6728,8728,87
12.06.202028,7130,4428,2629,6
15.06.202028,9629,4628,0529,31
16.06.20203030,6529,2730,06
17.06.202029,930,3529,3729,65
18.06.202029,4329,8128,8229,56
19.06.202029,7930,2629,1629,25
22.06.202029,0229,2828,3628,55
23.06.202028,9530,2628,7229,2
24.06.202029,1229,3527,9128,02
25.06.202027,9228,1627,1627,69
26.06.202027,8528,4527,6127,63
29.06.202027,528,3427,2928,16
30.06.202028,3528,9527,9628,81
01.07.202028,8229,127,6928,2
02.07.202028,4929,3228,3528,59
03.07.202028,528,7928,2928,54
06.07.202029,1129,8128,7628,91
07.07.202028,8829,1528,2928,76
08.07.202028,728,727,8427,85
09.07.202028,0328,1526,926,9
10.07.202026,7627,0326,0326,81
13.07.202027,0127,2926,5426,65
14.07.202026,427,1526,3526,81
15.07.20202727,8526,4727,51
16.07.202027,3928,2327,3428,12
17.07.202028,1128,2127,3827,51
20.07.202027,4227,4626,9926,99
21.07.202027,127,5426,7827,2
22.07.20202727,426,5326,71
23.07.202030,131,3728,6928,85
24.07.202028,8530,1228,6929,65
27.07.202029,6529,7929,1329,13
28.07.202029,2129,4528,2328,99
29.07.202028,929,0528,6128,87
30.07.202029,0129,0127,828,18
31.07.202028,1728,4427,2527,25
03.08.202027,328,3727,0228,33
04.08.202028,529,2128,3429,09
05.08.202029,1629,8629,0529,41
06.08.202029,3129,4428,6929,21
07.08.202029,2129,3728,8928,95
10.08.202029,0529,892929,84
11.08.20203031,233031,06
12.08.202031,0831,330,4430,44
13.08.202030,4930,6529,8429,9
14.08.202029,829,9529,0429,53
17.08.202029,529,7628,9129,12
18.08.202029,0429,2528,4528,65
19.08.202028,6128,7128,0628,71
20.08.202028,2828,9928,128,81
21.08.202028,9429,0728,3328,81
24.08.202028,9929,6728,8429,61
25.08.202029,7130,2929,2329,28
26.08.202029,3529,8529,1129,72
27.08.202029,8730,829,8430,44
28.08.202030,5730,6730,0530,08
31.08.202030,230,2629,3729,37
01.09.202029,4829,5728,3228,56
02.09.202028,7729,1128,2628,58
03.09.202029,4330,7229,3329,99
04.09.202029,930,4129,6330,12
07.09.202029,0429,5528,7929,23
08.09.202029,2929,5328,6328,9
09.09.202028,8629,5628,7529,37
10.09.202029,4229,5328,7628,81
11.09.202028,7528,9228,4828,74
14.09.202028,9629,0828,6828,97
15.09.202028,9329,5328,6329,34
16.09.202029,3529,8229,2429,82
17.09.202029,629,6829,0329,17
18.09.202029,0529,1127,9227,92
21.09.202027,7427,8125,926,24
22.09.202026,2726,825,7326,53
23.09.202026,7227,0425,6426,18
24.09.202025,9426,7325,7426,45
25.09.202026,4226,4925,9726,43
28.09.202026,827,5826,827,58
29.09.202027,4727,6127,1327,23
30.09.202027,127,8826,9327,58
01.10.202027,727,8427,0227,52
02.10.202027,2927,6426,9327,48
05.10.202027,5628,1427,5628,04
06.10.202028,0328,6527,8728,39
07.10.202028,3629,4728,229,15
08.10.202029,330,0229,1529,72
09.10.202029,6430,4929,5430,34
12.10.202030,4330,629,9730,25
13.10.202030,3330,6130,1330,61
14.10.202030,6531,2630,4230,78
15.10.202031,2831,529,5730
16.10.202030,1931,330,0731,13
19.10.202031,331,8830,731,4
20.10.202031,331,4830,8331,15
21.10.202031,1931,731,131,31
22.10.202031,232,0230,831,95
23.10.202031,8832,4531,5832,16
26.10.202031,632,2631,4431,76
27.10.202031,7431,8130,7930,9
28.10.202030,1530,1729,0429,5
29.10.202029,2929,6628,8529,22
30.10.202028,8129,8328,829,8
02.11.202029,8630,2329,3730,23
03.11.202030,3631,1630,2730,97
04.11.202030,431,4229,831,4
05.11.202031,532,331,1832,15
06.11.202031,9832,1431,331,41
09.11.202031,835,7931,7935,53
10.11.202035,537,0834,8636,63
11.11.202036,5536,9436,0236,54
12.11.202036,136,8235,936,27
13.11.202036,163736,0336,93
16.11.202037,438,0637,1237,86
17.11.202037,938,3937,7238,11
18.11.202037,9738,6937,8738,51
19.11.202038,0438,1937,5938,1
20.11.202038,138,137,637,85
23.11.202037,9638,237,7838,04
24.11.202038,539,4338,4539,36
25.11.202039,4739,5838,6538,7
26.11.202038,6438,8138,2738,57
27.11.202038,5638,6638,1938,46
30.11.202038,338,8237,8938,09
01.12.202038,2539,3537,9439,35
02.12.202038,9739,3438,2639,32
03.12.202039,3639,4238,7539,01
04.12.202038,9739,6138,8739,61
07.12.202039,4739,6238,8739,42
08.12.202039,3539,4838,5939,22
09.12.202039,3640,2739,2940,16
10.12.202040,1640,339,7540,06
11.12.202040,440,6439,6940,41
14.12.202040,7541,6340,6140,92
15.12.202040,944240,6741,94
16.12.202042,2442,3641,241,35
17.12.202041,6142,6341,5941,85
18.12.202041,8342,3341,5141,51
21.12.202040,6940,7239,5140,63
22.12.202040,6641,1440,540,93
23.12.20204141,540,9641,37
24.12.202041,4641,8841,3141,37
28.12.202041,7542,2241,5741,61
29.12.202041,7942,241,3941,61
30.12.202041,4941,6241,1341,22
31.12.202041,0441,1840,7340,76