Premium
Publicis Groupe SA (PU4)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.66 | 3.71422772478 | 98.54 | 102.85 | 98.54 | 340 | 102.25094007 | DE |
| 4 | 1.15 | 1.13805047006 | 101.05 | 102.85 | 9.7329 | 302 | 100.1487678 | DE |
| 12 | -1.55 | -1.49397590361 | 103.75 | 107.65 | 9.7329 | 313 | 101.7633097 | DE |
| 26 | 13.26 | 14.9089273668 | 88.94 | 107.65 | 9.7329 | 244 | 99.15617279 | DE |
| 52 | 8.94 | 9.58610336693 | 93.26 | 108.65 | 9.7329 | 273 | 99.53524065 | DE |
| 156 | 29.06 | 39.7320207821 | 73.14 | 108.65 | 9.7329 | 321 | 93.25710585 | DE |
| 260 | 29.06 | 39.7320207821 | 73.14 | 108.65 | 9.7329 | 321 | 93.25710585 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738358820 | 102.8 | 0.15 | 0.15 | 102.45 | 102.85 | 102.25 | 999 |
| 1738272420 | 102.65 | 1.25 | 1.23 | 101.65 | 102.8 | 101.65 | 178 |
| 1738186020 | 101.4 | 0.45 | 0.45 | 101.2 | 101.45 | 101.2 | 14 |
| 1738099620 | 100.95 | -0.15 | -0.15 | 101.15 | 102.05 | 100.95 | 130 |
| 1738013220 | 101.1 | 1.6 | 1.61 | 98.54 | 101.5 | 98.54 | 381 |
| 1737754020 | 99.5 | -1.1 | -1.09 | 100.05 | 100.65 | 99.4 | 662 |
| 1737667620 | 100.6 | 0.5 | 0.50 | 99.22 | 100.6 | 99.08 | 329 |
| 1737581220 | 100.1 | -0.2 | -0.20 | 100.5 | 101.1 | 100.1 | 194 |
| 1737494820 | 100.3 | -0.35 | -0.35 | 100.2 | 100.45 | 100 | 572 |
| 1737408420 | 100.65 | 1.31 | 1.32 | 99.58 | 100.75 | 99.58 | 234 |
| 1737149220 | 99.34 | 1.52 | 1.55 | 97.94 | 99.74 | 97.94 | 378 |
| 1737062820 | 97.82 | 0.06 | 0.06 | 97.94 | 97.94 | 97.28 | 37 |
| 1736976420 | 97.76 | -0.26 | -0.27 | 98.34 | 98.34 | 97.48 | 533 |
| 1736890020 | 98.02 | -0.42 | -0.43 | 99.18 | 99.18 | 97.46 | 501 |
| 1736803620 | 98.44 | -2.61 | -2.58 | 100.25 | 100.25 | 98.12 | 227 |
| 1736544420 | 101.05 | 1.31 | 1.31 | 99.5 | 101.05 | 99.16 | 14 |
| 1736458020 | 99.74 | 0.5 | 0.50 | 99.14 | 100.3 | 98.82 | 50 |
| 1736371620 | 99.24 | -0.3 | -0.30 | 99.38 | 99.78 | 98.78 | 295 |
| 1736285220 | 99.54 | -0.46 | -0.46 | 99.38 | 99.96 | 99.26 | 43 |
| 1736198820 | 100 | -0.5 | -0.50 | 101.05 | 101.05 | 98.7 | 202 |
| 1735939620 | 100.5 | -2.2 | -2.14 | 103.2 | 103.2 | 100.5 | 65 |
| 1735853220 | 102.7 | -0.05 | -0.05 | 104.05 | 104.05 | 102.5 | 292 |
| 1735594020 | 102.75 | -0.35 | -0.34 | 102.7 | 102.75 | 102.35 | 445 |
| 1735334820 | 103.1 | 0.25 | 0.24 | 102.4 | 103.1 | 102.4 | 376 |
| 1734989220 | 102.85 | -0.15 | -0.15 | 102.25 | 103.3 | 102.25 | 90 |
| 1734730020 | 103 | 0 | 0.00 | 102.6 | 103.3 | 101.85 | 532 |
| 1734643620 | 103 | -1.75 | -1.67 | 103.5 | 103.5 | 102.7 | 580 |
| 1734557220 | 104.75 | -0.25 | -0.24 | 104.5 | 105.05 | 104.45 | 256 |
| 1734470820 | 105 | -1.7 | -1.59 | 105.85 | 105.85 | 104.65 | 36 |
| 1734384420 | 106.7 | -0.25 | -0.23 | 106.75 | 106.85 | 105.35 | 133 |
| 1734125220 | 106.95 | 0.6 | 0.56 | 106.55 | 107.15 | 106.55 | 215 |
| 1734038820 | 106.35 | 0.1 | 0.09 | 107 | 107.4 | 106.35 | 362 |
| 1733952420 | 106.25 | 3.45 | 3.36 | 104.45 | 107.65 | 104.45 | 462 |
| 1733866020 | 102.8 | -2 | -1.91 | 104.6 | 104.6 | 102.8 | 429 |
| 1733779620 | 104.8 | 0.8 | 0.77 | 103.95 | 107.35 | 103.95 | 993 |
| 1733520420 | 104 | 3.4 | 3.38 | 101.15 | 104 | 101.1 | 505 |
| 1733434020 | 100.6 | 0.35 | 0.35 | 100.7 | 101.25 | 100.4 | 99 |
| 1733347620 | 100.25 | -2.3 | -2.24 | 103 | 103 | 100.25 | 37 |
| 1733261220 | 102.55 | -0.05 | -0.05 | 102.55 | 103 | 102.55 | 11 |
| 1733174820 | 102.6 | -0.4 | -0.39 | 102 | 102.6 | 101.55 | 443 |
| 1732915620 | 103 | 1.15 | 1.13 | 101.95 | 103 | 101.9 | 143 |
| 1732829220 | 101.85 | 0.5 | 0.49 | 101.7 | 102.65 | 101.5 | 407 |
| 1732742820 | 101.35 | -0.6 | -0.59 | 101.85 | 101.85 | 100.75 | 280 |
| 1732656420 | 101.95 | -0.7 | -0.68 | 102.85 | 102.85 | 101.5 | 542 |
| 1732570020 | 102.65 | 0.15 | 0.15 | 103.05 | 103.4 | 102.35 | 600 |
| 1732310820 | 102.5 | 2.94 | 2.95 | 100.9 | 102.5 | 100.6 | 132 |
| 1732224420 | 99.56 | -0.16 | -0.16 | 99.62 | 99.62 | 99.12 | 132 |
| 1732138020 | 99.72 | 0.56 | 0.56 | 99.26 | 99.72 | 98.88 | 352 |
| 1732051620 | 99.16 | 0.06 | 0.06 | 99.4 | 99.62 | 97.36 | 231 |
| 1731965220 | 99.1 | 1.34 | 1.37 | 98.38 | 99.1 | 97.76 | 383 |
| 1731705960 | 97.76 | -5.89 | -5.68 | 102.85 | 104.1 | 97.22 | 733 |
| 1731619560 | 103.65 | 0.7 | 0.68 | 102.45 | 103.7 | 102.05 | 12 |
| 1731533160 | 102.95 | 2.05 | 2.03 | 101.45 | 102.95 | 101.45 | 3 |
| 1731446820 | 100.9 | -2.7 | -2.61 | 102.8 | 102.8 | 100.9 | 337 |
| 1731360420 | 103.6 | 0.5 | 0.48 | 103.75 | 104.7 | 103.6 | 524 |
| 1731101220 | 103.1 | -1 | -0.96 | 104.65 | 104.65 | 103.1 | 37 |
| 1731014760 | 104.1 | 1 | 0.97 | 103 | 104.25 | 102.85 | 195 |
| 1730928360 | 103.1 | 3.32 | 3.33 | 104.15 | 105.25 | 102.75 | 89 |
| 1730841960 | 99.78 | 1.8 | 1.84 | 98.48 | 99.86 | 98.48 | 164 |
| 1730755560 | 97.98 | 0.24 | 0.25 | 97.96 | 98.26 | 97.76 | 80 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
