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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 98,643
KAPANIŞ 98,6931

En Düşük

DÜŞÜK 83,16

En Yüksek

YÜKSEK 108,4
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202483,984,9483,984,5
03.01.202484,4484,783,1683,64
04.01.202483,7284,483,5684,2
05.01.202483,9285,3283,3684,62
08.01.202484,7285,0683,8684,84
09.01.202484,9685,2484,484,98
10.01.202484,7685,3284,685,14
11.01.202485,585,583,8884,14
12.01.202484,7285,7284,5885,4
15.01.202485,6885,8885,1685,46
16.01.202486,5286,8285,8286,82
17.01.202486,1286,8685,9686,86
18.01.202486,7687,7686,5487,5
19.01.202487,8288,1486,6686,82
22.01.202487,388,687,2288,42
23.01.202488,2688,4287,287,36
24.01.202487,9888,8687,8688,76
25.01.202489,1292,2488,8491,96
26.01.202491,8293,291,592,38
29.01.202492,1892,9292,192,14
30.01.202492,5693,6692,5493,38
31.01.202493,394,1893,193,1
01.02.202492,8293,692,4692,78
02.02.202493,5693,6492,8292,82
05.02.202492,629392,5692,7
06.02.202492,893,292,4292,64
07.02.202492,8893,5292,793,16
08.02.202493,1295,0691,694,68
09.02.202494,595,794,4895,56
12.02.20249696,895,5696,72
13.02.202496,3296,8495,1296,18
14.02.202496,2898,1696,2697,06
15.02.202497,9897,9896,296,72
16.02.202496,998,2296,6697,38
19.02.20249798,3296,9898,1
20.02.202497,998,497,5698,12
21.02.20249898,296,9497,56
22.02.202497,698,6497,598,16
23.02.202498,2498,4697,798,44
26.02.202498,2898,998,1498,22
27.02.202498,1698,5897,698,12
28.02.202498,4498,9698,0898,26
29.02.202498,2498,897,7897,78
01.03.202498,0698,597,0897,58
04.03.202497,2697,3496,3897,16
05.03.202496,9297,2296,1496,66
06.03.202496,6496,8495,3696,02
07.03.202495,6497,0895,496,6
08.03.202496,7496,7695,9496,4
11.03.202495,8895,9293,3894,48
12.03.202494,895,9494,3295,94
13.03.20249696,4495,4496,38
14.03.202496,3298,8296,3298,44
15.03.202498,4499,4898,3298,98
18.03.202498,5898,797,497,98
19.03.202497,899,0897,7898,72
20.03.202498,298,8697,8897,96
21.03.202498,9299,1497,8898,84
22.03.202498,4299,9298,4299,36
25.03.202499,1299,8498,4299,22
26.03.202499,4499,6899,1499,24
27.03.202499,14100,3599,1499,9
28.03.202499,92101,299,82101,05
02.04.2024100,75101,0599,6899,86
03.04.202499,44101,3599,44100,9
04.04.2024100,8102100,7101,2
05.04.202499,9100,499,18100,25
08.04.2024100,05101,1100,05100,95
09.04.2024101,1101,3100,35101,05
10.04.2024101,4102,399,8100,55
11.04.2024100,2103,9599,7103,65
12.04.2024104,25104,55103,5103,5
15.04.2024103,4104,05102,15102,5
16.04.2024100,8101,6100101,25
17.04.2024101102,2100,9101,4
18.04.2024101,4101,85100,8101,05
19.04.2024100,4100,999,5699,7
22.04.2024100,2103,299,48101,9
23.04.2024102,3105,8102,2104,45
24.04.2024104,85105,4104,55105
25.04.2024104,4104,65101,7102,6
26.04.2024103,75105103,6104,4
29.04.2024104104,75103,3104,15
30.04.2024104,6104,9103,35103,85
02.05.2024103,4103,7102,25103,7
03.05.2024104105,25103,65104,75
06.05.2024104,75105,4104,75104,85
07.05.2024105105,5103,95105,05
08.05.2024105,1107,2105,1106,25
09.05.2024106,15106,5105,8105,8
10.05.2024106,4108,35106108,1
13.05.2024107,9108,4106,85107,15
14.05.2024107,05107,35105,8106
15.05.2024106,5106,6105,3106,15
16.05.2024107107,3106,4106,9
17.05.2024106,05106,3105,35105,75
20.05.2024106107,05106106,5
21.05.2024106,6106,8105,6106,3
22.05.2024106,55106,7103,75105
23.05.2024105,35107,6105,35106,95
24.05.2024106,55107,05105,85106,5
27.05.2024106,5107,2106,15106,9
28.05.2024107,25107,7106,15106,75
29.05.2024106,3106,35103,6103,95
30.05.2024103,4104,3103,1103,35
31.05.2024103,5104,45102,8102,8
03.06.2024103,9105,2103,9104,8
04.06.2024104,7104,7102,1102,9
05.06.2024103,45103,5102,2102,65
06.06.2024103,05103,2101,9102,6
07.06.2024102,65103,45101,35103,35
10.06.2024102,05102,65101,05102,65
11.06.2024102,75103,15100,95101
12.06.2024101,05103,1100,85102,85
13.06.2024102,55102,9100,65101,1
14.06.2024101,05101,1597,5497,76
17.06.202498,699,1697,9298,86
18.06.202499,699,9698,8299,6
19.06.202499,6101,4599,54101,05
20.06.2024101,05102,75100,85102,2
21.06.2024102,1103,05100,95101,7
24.06.2024102,25104,15101,8103,8
25.06.2024103,65104,55103,55103,9
26.06.2024104,5104,65101,75102,6
27.06.2024102,75103,05100,9101,1
28.06.2024101,75101,7598,9499,38
01.07.202498,399,7497,2497,24
02.07.20249798,1896,298,18
03.07.202498,9899,6297,899,54
04.07.2024100101,45100100,95
05.07.2024101,15101,799,84100,75
08.07.2024100,2102,7599,96100,6
09.07.2024100,25100,999,4100,15
10.07.2024100,35100,799,0499,06
11.07.202498,4698,9297,598,14
12.07.202498,499,389899,38
15.07.20249999,7898,0898,68
16.07.202498,398,8698,0698,7
17.07.202498,2698,2696,7897,2
18.07.2024105,5105,5100,1100,1
19.07.2024100,15100,5597,4698,6
22.07.202498,9499,4498,3499,14
23.07.202499,699,6497,8698,22
24.07.202497,598,9297,1298,1
25.07.202497,1297,5695,6697,48
26.07.202496,9498,1296,7298,04
29.07.202498,6898,7897,798,04
30.07.202497,9698,2697,197,1
31.07.202497,7698,0696,6296,62
01.08.202496,296,294,6494,98
02.08.202494,194,1690,5690,92
05.08.202487,9689,1686,8288,96
06.08.202489,4690,8288,790,44
07.08.202491,0291,3489,9290,96
08.08.202490,391,249090,78
09.08.202491,191,790,4890,94
12.08.202491,491,5690,5891,56
13.08.202491,689290,9691,28
14.08.202491,792,2291,4892
15.08.202492,1293,4691,8293,06
16.08.202493,1294,3892,9894,2
19.08.20249494,889494,42
20.08.202494,6295,394,1494,6
21.08.202494,5895,1294,4695,04
22.08.202495,0495,769595,02
23.08.202495,0696,6694,996,66
26.08.202496,5897,196,5896,94
27.08.202496,8297,7296,897,68
28.08.20249899,397,798,92
29.08.202498,8699,9898,8499,76
30.08.202499,58100,399,4299,42
02.09.202499,3499,498,2498,44
03.09.202498,6298,896,796,82
04.09.202495,696,0494,7695,72
05.09.202495,4696,8495,3696,04
06.09.202495,8296,894,895,14
09.09.202495,3696,2895,1695,66
10.09.202495,4696,3494,6294,8
11.09.202494,795,394,294,7
12.09.202495,8696,5494,895,32
13.09.202495,496,9895,496,5
16.09.202495,9896,795,7496,7
17.09.20249798,29797,42
18.09.202497,5697,5896,5697,26
19.09.202498,16100,398,0899,92
20.09.2024100,3100,998,999,24
23.09.202499,38100,7598,84100,45
24.09.2024101,1101,598,4298,56
25.09.202498,4100,698,4100,2
26.09.2024100,8102,4100,75102,1
27.09.2024101,65102,05100,6101
30.09.2024100,45100,4597,8498,2
01.10.202498,589996,7896,88
02.10.202497,0897,8695,9297,34
03.10.202497,0497,1494,7895,1
04.10.202495,297,8295,1496,74
07.10.202497,1497,2496,3296,78
08.10.202496,3897,1695,7497
09.10.202497,4297,7296,6497,52
10.10.202497,2697,8497,0897,84
11.10.202497,7297,9897,397,46
14.10.202497,4498,9697,3898,66
15.10.202499,299,4898,0498,48
16.10.202498,0499,2297,598,7
17.10.202499,5101,596,74101,5
18.10.2024101,3102,45100,6101,5
21.10.2024101101,85100100,4
22.10.2024100,2100,2598,7699,28
23.10.202499,1100,5599,0899,2
24.10.202499,14100,598,9100,05
25.10.202499,8100,198,9299,38
28.10.2024100101,85100101,25
29.10.2024101,7102,75100,6100,6
30.10.202499,999,9298,4898,86
31.10.202498,3498,7896,7497,72
01.11.202497,898,0697,4898
04.11.202497,6498,6497,698,24
05.11.202498,24101,0598,16101,05
06.11.2024102,8105,4102,6102,8
07.11.2024102,75104,55102,55104,4
08.11.2024104,2104,3102,8103,1
11.11.2024103,85104,9103,75103,8
12.11.2024102,7102,85100,6100,8
13.11.2024100,6102,55100,5102,5
14.11.2024102,6103,95101,5103,6
15.11.2024102,9104,496,397,98
18.11.202497,6699,5897,5699,14
19.11.202498,9100,0597,1899,3
20.11.202499,8299,8698,6699,34
21.11.202499,54100,398,5100,3
22.11.2024100,95102,6100,15102,45
25.11.2024103,25103,7102102,6
26.11.2024102102,6101,5101,85
27.11.2024101,65101,95100,65101,5
28.11.2024101,65102,75101,15102,05
29.11.2024101,45103101,45102,7
02.12.2024102,35103101,4102,65
03.12.2024102,6103,45102,45102,85
04.12.2024102,75103100,6100,6
05.12.2024100,6101,45100,35101,25
06.12.2024101,2104,4101,15104,4
09.12.2024106,1107,55104,8104,8
10.12.2024104,15104,4102,2103
11.12.2024103,95107,6103,85106,8
12.12.2024106,3107,65106,15106,6
13.12.2024106,65107,6106,1106,8
16.12.2024106,3106,85105,3106,3
17.12.2024105,75106104,2104,6
18.12.2024104,6105,25104,35104,95
19.12.2024103,4103,75102,3103,55
20.12.2024102,65103,55101,4102,85
23.12.2024102,75103,35102,05102,45
24.12.2024102,45103,4102,4102,5
27.12.2024102,7103,1102,3103,1
30.12.2024102,7102,85101,7101,95
31.12.2024101,45103101,25103