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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 54,8096
KAPANIŞ 54,8479

En Düşük

DÜŞÜK 41,15

En Yüksek

YÜKSEK 66,86
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.202259,2459,9459,259,28
04.01.202259,5860,4859,5860,1
05.01.202260,0660,6459,7260,54
06.01.202259,9661,559,8860,86
07.01.202260,8861,160,3260,8
10.01.202261,0461,1459,1459,48
11.01.202259,6660,359,4259,56
12.01.202259,9461,3259,961,32
13.01.20226162,2460,5861,72
14.01.202261,2861,3260,560,66
17.01.202261,0862,5861,0661,86
18.01.202261,5461,660,8661,12
19.01.202260,8861,8660,2460,7
20.01.202260,961,3260,4261,12
21.01.202260,660,7859,7860,5
24.01.202260,2460,2656,8857,04
25.01.202259,0259,1656,7857,28
26.01.202257,759,457,6458,74
27.01.202256,959,1656,859,12
28.01.202259,0259,9458,3659,72
31.01.202259,9260,259,1259,7
01.02.202259,9860,4859,8860,3
02.02.202260,861,6460,5261,3
03.02.20226263,2861,2261,62
04.02.202263,264,462,963,94
07.02.202264,2464,5662,0662,4
08.02.202262,6263,9262,1463,62
09.02.202264,465,5264,1265,18
10.02.202265,5666,8665,4266,76
11.02.202265,8666,3864,464,6
14.02.202263,2263,361,763,3
15.02.20226364,7262,9264,32
16.02.202264,3665,0862,8263,6
17.02.202263,563,6462,2462,66
18.02.202262,6263,2462,1662,58
21.02.202262,7263,066161,72
22.02.202260,761,6460,461,1
23.02.20226162,546161,68
24.02.202259,560,2258,2458,52
25.02.202259,260,0258,5660,02
28.02.202258,9859,858,4859,64
01.03.202259,6660,2458,1658,16
02.03.202257,9458,2255,5456,46
03.03.202256,3256,3652,6452,68
04.03.202251,9451,9449,4450,5
07.03.202248,7250,8447,2549,42
08.03.202248,651,148,0550
09.03.202251,35450,5654
10.03.202253,9254,6252,7653,84
11.03.202253,7457,1253,455,34
14.03.202255,0656,0454,5854,8
15.03.202253,755,4853,2855,48
16.03.202256,3258,456,1658,1
17.03.202258,1458,645757,8
18.03.202257,6457,8656,8257,82
21.03.202257,6458,6457,4658,16
22.03.202258,258,8257,758,36
23.03.202258,5458,756,156,1
24.03.202256,2856,4254,655,22
25.03.202255,356,6254,7256,52
28.03.202256,657,856,656,64
29.03.202256,9458,8256,9257,7
30.03.202257,757,8256,6857,24
31.03.202257,1257,1854,9655,26
01.04.202255,1455,7254,655,08
04.04.202255,255,5254,755,32
05.04.202255,1855,8854,6855,2
06.04.202254,956,1654,1654,62
07.04.202254,7455,2854,2454,32
08.04.202254,8255,3454,4255,12
11.04.202255,2455,654,2854,64
12.04.202254,2254,6853,5254,24
13.04.202254,2855,554,1854,64
14.04.202255,555,8853,1455,62
19.04.202255,5855,8854,9255,88
20.04.202255,8458,2455,5458
21.04.202257,859,4257,358,66
22.04.202258,0258,5257,6458
25.04.20225757,5856,4656,96
26.04.202257,2858,2656,9257,46
27.04.202257,3257,6456,4857,02
28.04.202257,1858,0857,0457,34
29.04.202257,6658,557,4257,58
02.05.202257,0457,2452,4856,5
03.05.202256,8657,8456,6257,58
04.05.202257,4858,1257,4457,72
05.05.202258,5258,7656,9257,12
06.05.202256,8256,954,5454,56
09.05.202254,154,5252,652,6
10.05.202253,1253,7852,9452,94
11.05.202253,0254,152,9453,76
12.05.202253,1253,652,2853,28
13.05.202253,6654,9453,6654,94
16.05.202254,8455,6254,4855,26
17.05.202255,4856,4255,3255,98
18.05.202255,9656,3454,954,94
19.05.202254,1654,553,754,42
20.05.202254,7655,4254,5454,6
23.05.202253,5654,4453,3854,44
24.05.202253,1853,6250,450,4
25.05.202251,0251,0249,3450,6
26.05.202250,6251,650,551,56
27.05.202251,752,0251,3251,76
30.05.202252,0252,7851,8452,12
31.05.202251,9852,0650,8850,88
01.06.202251,1852,145151,26
02.06.202251,652,1651,0251,3
03.06.202251,751,7250,8651,06
06.06.202251,4452,1651,2451,9
07.06.202251,6251,8650,8451
08.06.202250,965149,5949,89
09.06.202249,7450,0849,0949,21
10.06.20224949,1347,2147,21
13.06.202246,546,6145,6646,3
14.06.202246,5746,9145,6746,09
15.06.202246,3747,1246,1846,66
16.06.202246,546,5944,9445,14
17.06.202245,1445,9244,7345,62
20.06.202245,7647,2545,6747
21.06.202247,148,3347,0647,53
22.06.202246,9147,2646,2446,94
23.06.202246,7747,0344,9945
24.06.202245,3346,6145,0646,61
27.06.202246,7247,3746,3946,81
28.06.202247,347,6246,6447,06
29.06.202246,646,8946,1546,26
30.06.202246,0346,9345,8146,66
01.07.202246,2547,1246,0846,58
04.07.202244,644,843,443,73
05.07.202242,4143,1941,1541,52
06.07.202241,8443,3741,8442,9
07.07.202243,3643,742,7942,79
08.07.202242,9744,2842,944,25
11.07.202243,4843,843,0443,56
12.07.202243,5544,8143,344,55
13.07.202244,4344,5543,4743,97
14.07.202243,944,1342,8243,12
15.07.202243,0944,4642,8744,29
18.07.202244,584544,2844,5
19.07.202244,3846,6444,1546,41
20.07.202247,447,8846,747,12
21.07.202248,549,7548,4949,5
22.07.202250,3250,5249,3750,26
25.07.202250,250,4649,4849,72
26.07.202249,7850,249,5149,75
27.07.202249,7550,849,7550,62
28.07.202250,8251,3250,5651,06
29.07.202251,452,8251,2651,9
01.08.202251,9852,3250,950,9
02.08.202250,6450,949,6650,08
03.08.202250,1450,9249,8950,8
04.08.202250,7451,7850,7451,08
05.08.202251,0451,0849,1249,12
08.08.202249,4150,3249,2350,3
09.08.202250,5451,0450,0250,5
10.08.202250,3250,9250,250,76
11.08.202250,9251,3650,851,22
12.08.202251,1851,550,850,8
15.08.202250,8851,3450,5651,34
16.08.202251,451,9851,451,84
17.08.202251,8852,1250,9250,92
18.08.202250,851,4250,850,86
19.08.202250,4851,1450,3250,88
22.08.202250,4850,548,8549,02
23.08.202248,849,2848,5448,82
24.08.202248,7349,248,3249,04
25.08.202249,3849,4748,8849,28
26.08.202249,7150,0649,1749,37
29.08.202248,749,0548,0548,87
30.08.202249,2749,6748,9349,15
31.08.202249,549,9148,6148,75
01.09.202248,3848,547,8248,09
02.09.202248,3349,5148,1149,48
05.09.202248,5948,8548,2548,73
06.09.202248,7450,0848,6649,74
07.09.202249,1850,1249,1550
08.09.202250,251,1850,1450,58
09.09.202250,7251,8650,7251,56
12.09.202251,8453,2651,5853,1
13.09.202253,3854,8653,1453,14
14.09.202252,7253,0851,851,96
15.09.202251,9653,2251,9652,84
16.09.202252,352,3251,5851,7
19.09.202251,5451,5650,0450,86
20.09.202250,551,750,250,32
21.09.202249,8350,749,5550,7
22.09.202249,9450,2449,3549,62
23.09.202249,4149,748,4548,82
26.09.202248,5849,4848,5848,99
27.09.202249,550,0848,5248,59
28.09.202248,148,7447,148,6
29.09.202248,6448,7546,5547,21
30.09.202247,3548,9847,3448,9
03.10.202248,1449,5247,9149,4
04.10.202250,145249,9752
05.10.202252,1453,2451,8452,5
06.10.202252,852,9252,3252,62
07.10.202252,4452,8251,7852,16
10.10.202251,5852,8251,4252,4
11.10.202252,252,851,4452,56
12.10.202252,4452,5851,7452,28
13.10.202252,1653,6451,8653,46
14.10.202254,154,5453,353,58
17.10.202253,655,5253,5655,48
18.10.202257,258,085656,76
19.10.202256,7658,5656,756,98
20.10.202257,1857,2456,3457,14
21.10.202256,557,3256,2857,3
24.10.202257,2658,456,8658,2
25.10.202258,158,8257,8858,56
26.10.202258,5658,5656,8257,2
27.10.202257,3857,656,4456,64
28.10.202255,9656,3655,2656,26
31.10.202256,4256,9855,9656,74
01.11.202257,0258,0457,0257,64
02.11.202257,9658,0256,8456,84
03.11.202256,6256,8656,0856,82
04.11.202257,0258,2856,7257,78
07.11.202257,859,0857,5259,04
08.11.202258,7260,7258,3860,5
09.11.202259,8661,2259,8661,2
10.11.202260,6462,9460,662,28
11.11.202262,7463,6462,5663,1
14.11.202263,0263,5862,7262,82
15.11.202262,8263,362,462,4
16.11.202262,462,4661,361,52
17.11.202261,861,9460,6261,54
18.11.202261,8862,861,862,2
21.11.202261,9262,5861,862,32
22.11.202262,363,762,1663,38
23.11.202263,6263,7662,8863,1
24.11.202263,3863,663,0863,38
25.11.202263,3263,6263,3263,6
28.11.202263,3663,863,163,44
29.11.202263,4463,5862,8263
30.11.202263,3263,3262,0262,4
01.12.202263,0263,6662,2863,4
02.12.202263,4863,962,9663,22
05.12.202263,163,3861,961,94
06.12.202261,8462,461,5262
07.12.20226262,2861,2861,44
08.12.202261,2861,6660,660,6
09.12.202260,961,2860,1661,04
12.12.202260,6660,9660,3260,5
13.12.202260,6262,3860,3661,76
14.12.202261,561,9461,3661,94
15.12.202261,3461,546060,42
16.12.202260,2860,3259,1659,44
19.12.202259,3859,7659,1859,42
20.12.202258,6859,0658,4658,78
21.12.202259,1260,358,9860,08
22.12.202260,0860,5659,6459,76
23.12.202259,7860,0459,4259,8
27.12.202260,2860,459,859,98
28.12.20226060,0459,159,3
29.12.202259,3660,0859,1259,96
30.12.202259,7260,0859,2859,42