Publicis Groupe SA【PU4】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
독일
TG
Publicis Groupe SA (PU4)
Publicis Groupe SA (PU4) 과거

Publicis Groupe SA (PU4)

90.78

-1.56

(-1.69%)

마감 14 3월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741901220	90.62	-1.86	-2.01	91	91.76	89.98	180
1741814820	92.48	-1.08	-1.15	94.1	94.1	91.54	1455
1741728420	93.56	-1.18	-1.25	94.88	94.88	92.1	430
1741642020	94.74	-1	-1.04	95.62	95.68	94	1003
1741382820	95.74	3.54	3.84	92.28	95.74	92.26	405
1741296420	92.2	-0.16	-0.17	92.76	93.44	90.84	970
1741210020	92.36	1.08	1.18	92.4	93.26	91.96	915
1741123620	91.28	-4.4	-4.60	95	95	90.4	990
1741037220	95.68	1.18	1.25	94.96	96.52	94.68	463
1740778020	94.5	-2.86	-2.94	95.78	96.96	94.5	641
1740691620	97.36	-3.69	-3.65	100.15	100.15	97.2	423
1740605220	101.05	0.35	0.35	101.75	102.2	101.05	160
1740518820	100.7	-2.35	-2.28	102.35	102.35	100.65	87
1740432420	103.05	0.6	0.59	103	103.4	102.35	15
1740173220	102.45	-2.6	-2.48	102.95	102.95	102.45	53
1740086820	105.05	0	0.00	105.65	105.65	105.05	56
1740000420	105.05	-0.95	-0.90	106.05	106.05	105.05	127
1739914020	106	0.65	0.62	106.4	106.4	105.65	135
1739827620	105.35	0.25	0.24	105.35	105.35	105.35	1
1739568420	105.1	-0.4	-0.38	105.7	105.7	104.25	544
1739482020	105.5	-0.35	-0.33	107.4	107.4	104.65	357
1739395620	105.85	0.45	0.43	105.8	106.95	105.8	312
1739309220	105.4	-0.85	-0.80	105.4	105.75	105.4	151
1739222820	106.25	-1.2	-1.12	107.4	107.4	105.75	200
1738963620	107.45	-0.4	-0.37	107.85	107.9	106.8	1513
1738877220	107.85	0.4	0.37	108.65	108.65	107.7	1604
1738790820	107.45	3.4	3.27	106	108.6	105.9	469
1738704420	104.05	1.55	1.51	101.75	105.25	100.1	382
1738618020	102.5	-0.3	-0.29	100.25	102.55	100.15	51
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	9.7329	108
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

Publicis Groupe

FTSE 350 Real Estate

Turbotville National Ban... (CE)

Advisorshares Restaurant...

Wiggly Finance V2

Wrapped AdaSwap

Tullow Oil (PK)

Southern Home Medical (CE)

Technip Energies NV (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관