Publicis Groupe SA【PUB】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
주식
유럽
EU
Publicis Groupe SA (PUB)
Publicis Groupe SA (PUB) 과거

Publicis Groupe SA (PUB)

101.25

0.00

(0.00%)

마감 30 1월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	2.13	2.14891041162	99.12	102.4	98.68	404302	100.65311408	DE
4	-2	-1.93704600484	103.25	103.25	97.02	413186	99.6536491	DE
12	-1.5	-1.4598540146	102.75	107.65	96.3	416173	101.57045854	DE
26	3.29	3.35851367905	97.96	107.65	86.82	382548	99.2995197	DE
52	8.69	9.38850475367	92.56	108.4	86.82	411809	99.67977511	DE
156	41.33	68.9753004005	59.92	108.4	41.15	552628	72.18940735	DE
260	60.65	149.384236453	40.6	108.4	20.94	667971	56.27893246	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738171800	101.25	0	0.00	101.3	102.05	100.95	349000
1738085400	101.25	0.4	0.40	100.9	102.4	100.9	321777
1737999000	100.85	1.03	1.03	99.46	101.6	98.68	522587
1737739800	99.82	-0.38	-0.38	100.3	100.85	99.16	336902
1737653400	100.2	0.3	0.30	99.12	100.2	98.94	491244
1737567000	99.9	-0.3	-0.30	100.5	101.45	99.78	378452
1737480600	100.2	-0.15	-0.15	100.25	100.65	99.76	356382
1737394200	100.35	0.95	0.96	99.72	100.8	99.7	268742
1737135000	99.4	1.78	1.82	98	100.15	98	483124
1737048600	97.62	-0.34	-0.35	97.98	98.14	97.02	605074
1736962200	97.96	-0.26	-0.26	98.32	98.66	97.32	747443
1736875800	98.22	-0.12	-0.12	99.4	99.88	97.48	465523
1736789400	98.34	-2.06	-2.05	99.8	99.86	98.02	349682
1736530200	100.4	0.94	0.95	99.3	101.3	99.28	482298
1736443800	99.46	0.26	0.26	98.9	101.05	98.8	297630
1736357400	99.2	-0.12	-0.12	99.22	100	98.52	367190
1736271000	99.32	-0.48	-0.48	99.3	100.05	98.76	380430
1736184600	99.8	-0.65	-0.65	100.85	100.85	98.58	433087
1735925400	100.45	-2.7	-2.62	103	103.25	100.3	375819
1735839000	103.15	0.15	0.15	103.25	103.25	101.85	251324
1735666200	103	1.05	1.03	101.45	103	101.25	147093
1735579800	101.95	-1.15	-1.12	102.7	102.85	101.7	174524
1735320600	103.1	0.6	0.59	102.7	103.1	102.3	230334
1735061400	102.5	0.05	0.05	102.45	103.4	102.4	114192
1734975000	102.45	-0.4	-0.39	102.75	103.35	102.05	326634
1734715800	102.85	-0.7	-0.68	102.65	103.55	101.4	1088184
1734629400	103.55	-1.4	-1.33	103.4	103.75	102.3	470646
1734543000	104.95	0.35	0.33	104.6	105.25	104.35	296329
1734456600	104.6	-1.7	-1.60	105.75	106	104.2	401645
1734370200	106.3	-0.5	-0.47	106.3	106.85	105.3	355489
1734111000	106.8	0.2	0.19	106.65	107.6	106.1	406885
1734024600	106.6	-0.2	-0.19	106.3	107.65	106.15	397995
1733938200	106.8	3.8	3.69	103.95	107.6	103.85	491246
1733851800	103	-1.8	-1.72	104.15	104.4	102.2	377555
1733765400	104.8	0.4	0.38	106.1	107.55	104.8	693439
1733506200	104.4	3.15	3.11	101.2	104.4	101.15	377616
1733419800	101.25	0.65	0.65	100.6	101.45	100.35	485826
1733333400	100.6	-2.25	-2.19	102.75	103	100.6	449543
1733247000	102.85	0.2	0.19	102.6	103.45	102.45	312549
1733160600	102.65	-0.05	-0.05	102.35	103	101.4	414813
1732901400	102.7	0.65	0.64	101.45	103	101.45	434417
1732815000	102.05	0.55	0.54	101.65	102.75	101.15	281727
1732728600	101.5	-0.35	-0.34	101.65	101.95	100.65	242476
1732642200	101.85	-0.75	-0.73	102	102.6	101.5	279246
1732555800	102.6	0.15	0.15	103.25	103.7	102	1045728
1732296600	102.45	2.15	2.14	100.95	102.6	100.15	343901
1732210200	100.3	0.96	0.97	99.54	100.3	98.5	329938
1732123800	99.34	0.04	0.04	99.82	99.86	98.66	263378
1732037400	99.3	0.16	0.16	98.9	100.05	97.18	416899
1731951000	99.14	1.16	1.18	97.66	99.58	97.56	392260
1731691800	97.98	-5.62	-5.42	102.9	104.4	96.3	1156160
1731605400	103.6	2.8	2.78	102.6	103.95	101.5	390390
1731519000	100.8	0	0.00	100.8	100.8	100.8	0
1731432600	100.8	-3	-2.89	102.7	102.85	100.6	399233
1731346200	103.8	0.7	0.68	103.85	104.9	103.75	329607
1731087000	103.1	-1.3	-1.25	104.2	104.3	102.8	372637
1731000600	104.4	1.6	1.56	102.75	104.55	102.55	351420
1730914200	102.8	1.75	1.73	102.8	105.4	102.6	506467
1730827800	101.05	2.81	2.86	98.24	101.05	98.16	482721
1730741400	98.24	0.24	0.24	97.64	98.64	97.6	224414
1730482200	98	0.28	0.29	97.8	98.06	97.48	254459
1730395800	97.72	-1.14	-1.15	98.34	98.78	96.74	444669
1730309400	98.86	-1.74	-1.73	99.9	99.92	98.48	423413

Publicis Groupe

ProShares UltraPro Short...

Ark Internet 1x

Osterreich Republik

Network CN (PK)

DIIF27F33 - 01/2027

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관