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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 53,7357
KAPANIŞ 53,7727

En Düşük

DÜŞÜK 40,44

En Yüksek

YÜKSEK 61,52
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.202141,241,9241,141,39
05.01.202141,3141,8740,7741,13
06.01.202141,442,4241,142,31
07.01.202142,543,1842,0842,78
08.01.202142,9246,242,6543,68
11.01.202143,844,142,9743
12.01.202143,243,4842,7543,28
13.01.202143,3643,5142,7542,9
14.01.202142,9843,7742,8143,61
15.01.202143,4344,343,1844,27
18.01.202144,145,1643,8145,08
19.01.202145,245,642,8543,01
20.01.202143,0743,8542,6643,54
21.01.202143,7543,9142,9243,4
22.01.202143,2643,442,643,18
25.01.202143,3443,8141,5141,75
26.01.202141,742,3741,4241,98
27.01.202142,0642,140,9741,55
28.01.202141,1442,8240,4442,5
29.01.20214243,2141,7742,76
01.02.202143,0643,9542,5943,75
02.02.202144,244,3543,7443,75
03.02.20214647,2243,844,77
04.02.20214546,354545,69
05.02.202145,846,745,7746,55
08.02.202146,747,3846,3846,84
09.02.202146,2546,5345,7146,23
10.02.202146,4147,4346,3446,91
11.02.202146,9147,3146,6146,99
12.02.202146,8247,1746,4147
15.02.202147,347,9947,2747,57
16.02.202147,5647,7647,347,46
17.02.202147,5147,9547,3147,51
18.02.202147,3948,0547,1547,31
19.02.202147,3647,8447,2647,71
22.02.202147,548,546,8948,5
23.02.202148,549,1248,2549,01
24.02.202148,7549,3248,5749,03
25.02.202149,1649,3648,5348,74
26.02.202147,9548,8747,7148,54
01.03.20214949,484949,18
02.03.202149,2749,6548,9348,99
03.03.202149,2149,749,0549,25
04.03.202148,9349,1748,5848,98
05.03.202148,5948,948,0248,11
08.03.202148,5249,6448,2649,39
09.03.202149,3150,3848,9850,38
10.03.202150,3650,9449,9350,56
11.03.202150,7251,250,3851,08
12.03.202150,9251,4650,851,22
15.03.202151,551,9850,5650,7
16.03.202150,9251,3450,6650,72
17.03.202150,7452,3250,7252,04
18.03.202152,4452,6651,8251,82
19.03.202151,5651,8250,1850,3
22.03.202150,250,6449,7650,62
23.03.202150,550,8850,0850,1
24.03.202149,850,4449,3850,44
25.03.202150,2852,6250,1852,08
26.03.202152,2452,6851,9851,98
29.03.202152,153,0452,0652,66
30.03.202152,8453,6852,853,18
31.03.202153,1653,2252,0452,04
01.04.202152,1452,7851,951,94
06.04.202152,5253,2452,4252,84
07.04.202152,7653,2452,1852,46
08.04.202152,5853,0251,9252,04
09.04.202152,152,3251,3851,6
12.04.202151,6651,950,9251,04
13.04.202151,0252,345152,08
14.04.20215252,6251,652,62
15.04.202153,9255,0453,5854,38
16.04.202154,8255,6454,2455,32
19.04.202155,3855,6654,154,12
20.04.202154,1854,6653,3253,62
21.04.202153,753,9252,8653,3
22.04.202153,554,153,3653,74
23.04.202153,6454,9253,6454,8
26.04.202154,8655,0854,3654,36
27.04.202154,4654,853,5253,86
28.04.202153,9854,9453,9854,76
29.04.20215555,0854,0254,24
30.04.202154,354,5453,7453,86
03.05.202153,9454,3653,7254,26
04.05.202154,4455,4254,3855,14
05.05.202155,656,5855,0456,1
06.05.202156,156,5255,6656,12
07.05.202156,2456,3455,3255,84
10.05.202155,7856,355,756,28
11.05.202155,6855,8454,6255,12
12.05.202155,155,2254,2654,94
13.05.202154,4454,8653,6454,7
14.05.202154,855,6854,5255,46
17.05.202155,4855,7654,8455,04
18.05.202155,1456,155,1455,58
19.05.202155,0655,253,453,8
20.05.202154,1454,7253,8654,64
21.05.202154,6655,354,654,96
24.05.202155,1855,3254,7455,14
25.05.202155,1455,4454,9654,96
26.05.202155,155,8254,7454,86
27.05.202154,7655,5254,655,24
28.05.202155,5855,8855,555,5
31.05.202155,5455,8255,4255,5
01.06.202155,6256,9855,656,8
02.06.202156,8857,1655,9856,72
03.06.202156,5856,6455,656,06
04.06.202156,1456,1655,7455,74
07.06.202155,7456,9855,6856,58
08.06.202156,6856,856,0656,58
09.06.202156,5856,5855,6655,96
10.06.202156,0656,155,555,54
11.06.202155,5856,0655,4855,9
14.06.202156,0256,8855,8256,48
15.06.202154,685554,4254,68
16.06.20215555,0454,1454,7
17.06.202154,755,1454,654,92
18.06.202155,155,1253,5653,88
21.06.202153,454,8253,2454,7
22.06.202154,7854,9654,2854,28
23.06.202154,3454,654,0254,12
24.06.202154,4854,8254,1454,36
25.06.202154,7655,2654,4855,08
28.06.202155,0655,1653,8653,86
29.06.202153,9454,3853,854,14
30.06.202154,2254,6453,2453,94
01.07.202154,3855,654,3855,52
02.07.202155,7656,1455,255,52
05.07.202155,455,5654,8255,38
06.07.202155,555,7254,4454,52
07.07.202154,8255,4254,0654,5
08.07.202154,3254,3252,1252,48
09.07.202152,8253,2652,4653,16
12.07.202153,1853,4852,2653,14
13.07.202153,1454,3652,9653,94
14.07.202153,8454,6653,6854,3
15.07.202154,254,3853,0653,2
16.07.202153,453,5452,4852,8
19.07.202152,3652,3650,0450,62
20.07.20215151,9650,951,5
21.07.202151,954,151,8254,04
22.07.202155,1256,554,154,18
23.07.202154,955,4254,4454,8
26.07.202154,7255,65455,48
27.07.202155,455,4453,6453,66
28.07.202153,853,8653,4453,62
29.07.202153,6853,953,553,74
30.07.202153,553,7252,953,22
02.08.202153,4853,9453,3653,36
03.08.202153,3853,6253,0653,44
04.08.202153,5854,2853,554,06
05.08.202153,9454,6253,8854,62
06.08.202154,4454,6854,0454,44
09.08.202154,4854,7253,9654,1
10.08.202154,0454,7253,8854,7
11.08.202154,754,7854,354,68
12.08.202154,5855,1854,5654,72
13.08.202154,8455,1454,7254,98
16.08.202154,585554,1655
17.08.202154,8655,2254,3854,76
18.08.202154,6854,8254,1654,48
19.08.202153,9253,9252,652,8
20.08.202152,8653,2452,3453,12
23.08.202153,6253,7453,3453,7
24.08.202153,7854,5453,7854,2
25.08.202154,4855,9454,4655,4
26.08.20215555,6854,855,46
27.08.202155,4455,7654,9855,76
30.08.202155,855,9455,6855,76
31.08.202155,8656,155,0855,52
01.09.202155,9456,5255,7656,22
02.09.202156,1856,9256,1256,84
03.09.202156,6256,7455,5455,78
06.09.202155,957,0455,8256,66
07.09.202156,5856,9456,3656,7
08.09.202156,556,555,2255,98
09.09.202155,856,5255,3656,26
10.09.202156,356,555,8256
13.09.202156,2656,6256,0456,3
14.09.202156,2456,7655,8656,26
15.09.202156,2456,9456,0856,44
16.09.202156,6857,656,556,9
17.09.202156,8457,4456,0256,1
20.09.202155,555,6854,1855,68
21.09.202155,856,5655,6855,86
22.09.202156,3657,6256,3657,48
23.09.202157,958,1457,2257,76
24.09.202157,6457,6456,8457,24
27.09.202157,3658,1657,1657,7
28.09.202157,5657,6256,6856,82
29.09.202156,7458,0256,7457,74
30.09.202158,258,9857,9858,26
01.10.202157,2458,0456,2657,98
04.10.202157,858,1256,8857,24
05.10.202157,3658,5657,1458,52
06.10.202158,0458,156,5856,9
07.10.202157,5657,8856,7856,9
08.10.20215757,3656,7456,86
11.10.202156,7857,255,7257,1
12.10.202156,4257,1656,0456,7
13.10.202156,5857,1455,8456,92
14.10.202158,159,0457,3858,48
15.10.202158,8259,458,6259,28
18.10.202158,9859,2858,3658,74
19.10.202159,1259,2658,7458,84
20.10.202158,5258,9257,9858,32
21.10.202157,958,3857,3857,92
22.10.202158,0458,357,3457,48
25.10.202157,557,5456,456,54
26.10.202156,4856,855,9456,28
27.10.202156,2256,9455,8856,9
28.10.202157,2257,7456,5857,02
29.10.202156,958,3256,7857,94
01.11.202157,8658,457,8458
02.11.202157,9458,7257,6858,52
03.11.202158,3859,3257,9258,4
04.11.202158,6658,7657,0457,48
05.11.202157,4858,3657,3658,08
08.11.202157,9658,3257,1857,62
09.11.202157,5258,0657,2257,54
10.11.202157,6858,7857,6658,6
11.11.202158,6459,2858,6459,22
12.11.202159,2660,0259,160
15.11.202159,7260,2659,4659,84
16.11.202160,1860,2659,6859,92
17.11.202159,8460,359,5260,28
18.11.202160,1661,0659,9460,46
19.11.202160,4860,5259,3659,92
22.11.202159,9861,5259,8861,04
23.11.202160,6460,8459,7260,22
24.11.202160,3460,859,1859,76
25.11.202159,9260,6859,860,36
26.11.202159,0259,0457,4457,66
29.11.202157,7459,0657,6857,96
30.11.202157,558,0456,657,14
01.12.202157,558,557,3657,92
02.12.202157,2857,4256,3257,08
03.12.202157,5857,9456,7456,96
06.12.202156,9858,0256,4657,66
07.12.202158,259,0858,1658,54
08.12.202158,458,845858,54
09.12.202158,6258,8457,858,1
10.12.202157,958,0857,5457,76
13.12.202158,0258,7657,7657,76
14.12.202157,757,8856,7456,98
15.12.202157,2657,456,5256,52
16.12.202157,3857,5656,8457,18
17.12.202156,9457,4656,5856,86
20.12.20215656,2255,2456,2
21.12.202156,5257,256,457,06
22.12.202157,1857,857,157,74
23.12.202157,958,5857,8258,42
24.12.202158,5459,3858,4859
27.12.202158,7659,1658,7258,82
28.12.202158,959,558,959,36
29.12.202159,2859,8859,2859,56
30.12.202159,5659,9859,4859,94
31.12.202159,659,8659,0859,2