UbiSoft Entertainment SA (UBI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/07/2026 |
2.069.337 |
2,12%
|
4,777
|
4,478
|
4,91
|
4,825
|
| 23/07/2026 |
1.979.492 |
-14,19%
|
5,398
|
4,625
|
5,466
|
4,725
|
| 22/07/2026 |
713.293 |
2,04%
|
5,36
|
5,228
|
5,544
|
5,506
|
| 21/07/2026 |
644.833 |
1,93%
|
5,288
|
5,178
|
5,466
|
5,396
|
| 20/07/2026 |
827.992 |
-3,85%
|
5,55
|
5,22
|
5,56
|
5,294
|
| 17/07/2026 |
699.850 |
-4,24%
|
5,698
|
5,416
|
5,764
|
5,506
|
| 16/07/2026 |
819.536 |
0,31%
|
5,878
|
5,574
|
5,924
|
5,75
|
| 15/07/2026 |
1.505.034 |
4,94%
|
5,53
|
5,384
|
5,96
|
5,732
|
| 14/07/2026 |
1.458.117 |
-7,01%
|
5,722
|
5,354
|
5,802
|
5,462
|
| 13/07/2026 |
1.510.512 |
-0,27%
|
6,06
|
5,64
|
6,11
|
5,874
|
| 10/07/2026 |
850.892 |
0,31%
|
5,902
|
5,706
|
5,976
|
5,89
|
| 09/07/2026 |
990.034 |
0,38%
|
5,942
|
5,802
|
6,18
|
5,872
|
| 08/07/2026 |
1.023.254 |
-2,76%
|
5,99
|
5,64
|
5,996
|
5,85
|
| 07/07/2026 |
1.402.734 |
5,92%
|
5,70
|
5,60
|
6,05
|
6,016
|
| 06/07/2026 |
795.023 |
2,90%
|
5,50
|
5,37
|
5,728
|
5,68
|
| 03/07/2026 |
568.873 |
-1,08%
|
5,60
|
5,512
|
5,70
|
5,52
|
| 02/07/2026 |
747.356 |
2,39%
|
5,472
|
5,364
|
5,586
|
5,58
|
| 01/07/2026 |
556.966 |
1,38%
|
5,302
|
5,234
|
5,45
|
5,45
|
| 30/06/2026 |
770.299 |
1,43%
|
5,376
|
5,224
|
5,46
|
5,376
|
| 29/06/2026 |
724.180 |
1,96%
|
5,21
|
5,20
|
5,35
|
5,30
|
| 26/06/2026 |
842.711 |
2,16%
|
5,086
|
5,02
|
5,212
|
5,198
|
| 25/06/2026 |
1.015.145 |
2,09%
|
5,00
|
4,87
|
5,19
|
5,088
|
| 24/06/2026 |
715.246 |
-5,53%
|
5,27
|
4,984
|
5,32
|
4,984
|
| 23/06/2026 |
712.823 |
2,33%
|
5,15
|
5,08
|
5,362
|
5,276
|
| 22/06/2026 |
554.796 |
-1,98%
|
5,276
|
5,156
|
5,306
|
5,156
|
| 19/06/2026 |
1.273.242 |
3,75%
|
5,10
|
5,10
|
5,36
|
5,26
|
| 18/06/2026 |
1.322.764 |
0,36%
|
4,974
|
4,75
|
5,176
|
5,07
|
| 17/06/2026 |
1.247.970 |
3,59%
|
4,911
|
4,903
|
5,168
|
5,052
|
| 16/06/2026 |
1.367.868 |
-0,91%
|
4,99
|
4,877
|
5,188
|
4,877
|
| 15/06/2026 |
1.165.975 |
2,18%
|
4,96
|
4,86
|
5,054
|
4,922
|
| 12/06/2026 |
651.757 |
0,94%
|
4,859
|
4,781
|
4,91
|
4,817
|
| 11/06/2026 |
717.787 |
-1,16%
|
4,829
|
4,733
|
5,002
|
4,772
|
| 10/06/2026 |
784.228 |
-2,64%
|
4,96
|
4,816
|
4,99
|
4,828
|
| 09/06/2026 |
870.990 |
-3,86%
|
5,116
|
4,959
|
5,242
|
4,959
|
| 08/06/2026 |
1.084.776 |
2,67%
|
4,959
|
4,92
|
5,17
|
5,158
|
| 05/06/2026 |
912.678 |
-2,22%
|
5,14
|
5,00
|
5,232
|
5,024
|
| 04/06/2026 |
1.108.790 |
-3,46%
|
5,30
|
5,022
|
5,316
|
5,138
|
| 03/06/2026 |
665.913 |
-3,17%
|
5,50
|
5,316
|
5,508
|
5,322
|
| 02/06/2026 |
1.132.570 |
-2,07%
|
5,60
|
5,404
|
5,75
|
5,496
|
| 01/06/2026 |
1.522.419 |
-0,39%
|
5,808
|
5,456
|
5,862
|
5,612
|
| 29/05/2026 |
2.064.131 |
4,41%
|
5,446
|
5,428
|
5,706
|
5,634
|
| 28/05/2026 |
1.127.356 |
1,47%
|
5,292
|
5,18
|
5,416
|
5,396
|
| 27/05/2026 |
2.219.134 |
0,45%
|
5,35
|
5,122
|
5,446
|
5,318
|
| 26/05/2026 |
1.845.695 |
0,34%
|
5,30
|
5,276
|
5,538
|
5,294
|
| 25/05/2026 |
1.200.816 |
-0,15%
|
5,30
|
5,186
|
5,474
|
5,276
|
| 22/05/2026 |
5.606.520 |
12,95%
|
4,604
|
4,557
|
5,504
|
5,284
|
| 21/05/2026 |
8.616.493 |
-2,28%
|
4,593
|
3,848
|
4,678
|
4,678
|
| 20/05/2026 |
1.843.240 |
-6,58%
|
5,25
|
4,7295
|
5,412
|
4,787
|
| 19/05/2026 |
1.703.221 |
-4,08%
|
5,40
|
5,10
|
5,684
|
5,124
|
| 18/05/2026 |
856.553 |
3,13%
|
5,124
|
5,03
|
5,398
|
5,342
|
| 15/05/2026 |
1.004.619 |
-1,22%
|
5,19
|
5,024
|
5,268
|
5,18
|
| 14/05/2026 |
1.736.235 |
3,64%
|
5,162
|
5,138
|
5,428
|
5,244
|
| 13/05/2026 |
1.451.886 |
1,93%
|
5,004
|
4,917
|
5,24
|
5,06
|
| 12/05/2026 |
1.210.394 |
-0,66%
|
4,919
|
4,885
|
5,168
|
4,964
|
| 11/05/2026 |
979.577 |
2,36%
|
4,94
|
4,929
|
5,08
|
4,997
|
| 08/05/2026 |
766.809 |
-0,27%
|
4,841
|
4,815
|
4,953
|
4,882
|
| 07/05/2026 |
918.223 |
-0,59%
|
5,042
|
4,825
|
5,094
|
4,895
|
| 06/05/2026 |
1.456.686 |
1,53%
|
4,871
|
4,836
|
5,152
|
4,924
|
| 05/05/2026 |
1.978.465 |
-5,75%
|
5,176
|
4,705
|
5,246
|
4,85
|
| 04/05/2026 |
1.217.611 |
4,13%
|
5,05
|
5,05
|
5,398
|
5,146
|
| 30/04/2026 |
851.506 |
1,02%
|
4,85
|
4,785
|
4,95
|
4,942
|
| 29/04/2026 |
784.433 |
-0,55%
|
4,967
|
4,78
|
4,987
|
4,892
|
| 28/04/2026 |
1.100.054 |
-1,03%
|
4,884
|
4,731
|
4,95
|
4,919
|
| 27/04/2026 |
967.737 |
4,20%
|
4,814
|
4,742
|
5,054
|
4,97
|
| 24/04/2026 |
1.225.071 |
-3,27%
|
4,811
|
4,526
|
4,886
|
4,736
|
| 23/04/2026 |
986.500 |
-4,56%
|
5,17
|
4,845
|
5,206
|
4,896
|
| 22/04/2026 |
1.314.265 |
-1,72%
|
5,198
|
5,05
|
5,35
|
5,13
|
| 21/04/2026 |
1.254.921 |
4,15%
|
5,06
|
4,953
|
5,276
|
5,22
|
| 20/04/2026 |
1.135.448 |
-1,14%
|
4,988
|
4,80
|
5,012
|
5,012
|
| 17/04/2026 |
1.897.585 |
6,85%
|
4,746
|
4,729
|
5,20
|
5,07
|
| 16/04/2026 |
1.328.040 |
2,84%
|
4,61
|
4,48
|
4,795
|
4,745
|
| 15/04/2026 |
2.321.271 |
1,43%
|
4,55
|
4,498
|
4,85
|
4,614
|
| 14/04/2026 |
2.154.305 |
8,57%
|
4,249
|
4,21
|
4,57
|
4,549
|
| 13/04/2026 |
1.274.493 |
4,75%
|
3,984
|
3,966
|
4,217
|
4,19
|
| 10/04/2026 |
1.604.810 |
1,39%
|
3,958
|
3,958
|
4,158
|
4,00
|
| 09/04/2026 |
1.593.025 |
-1,38%
|
3,98
|
3,839
|
4,02
|
3,945
|
| 08/04/2026 |
1.855.609 |
3,41%
|
4,098
|
3,988
|
4,19
|
4,00
|
| 07/04/2026 |
2.174.737 |
0,73%
|
3,90
|
3,865
|
4,191
|
3,868
|
| 02/04/2026 |
1.262.958 |
-1,08%
|
3,85
|
3,793
|
3,94
|
3,84
|
| 01/04/2026 |
1.492.734 |
1,23%
|
3,93
|
3,853
|
3,986
|
3,882
|
| 31/03/2026 |
1.981.327 |
-3,50%
|
3,91
|
3,806
|
4,067
|
3,835
|
| 30/03/2026 |
1.357.523 |
4,74%
|
3,75
|
3,715
|
4,025
|
3,974
|
| 27/03/2026 |
1.317.812 |
-0,81%
|
3,94
|
3,762
|
3,95
|
3,794
|
| 26/03/2026 |
1.590.333 |
-4,92%
|
4,025
|
3,818
|
4,068
|
3,825
|
| 25/03/2026 |
1.708.505 |
4,17%
|
3,932
|
3,912
|
4,188
|
4,023
|
| 24/03/2026 |
1.525.945 |
-3,98%
|
4,004
|
3,841
|
4,004
|
3,862
|
| 23/03/2026 |
1.548.559 |
5,12%
|
3,733
|
3,702
|
4,085
|
4,022
|
| 20/03/2026 |
2.355.073 |
-4,11%
|
3,98
|
3,761
|
4,034
|
3,826
|
| 19/03/2026 |
1.182.998 |
-0,97%
|
3,98
|
3,931
|
4,107
|
3,99
|
| 18/03/2026 |
1.327.852 |
-3,38%
|
4,17
|
3,991
|
4,17
|
4,029
|
| 17/03/2026 |
1.317.009 |
2,74%
|
4,062
|
3,954
|
4,17
|
4,17
|
| 16/03/2026 |
1.311.805 |
1,35%
|
4,05
|
4,038
|
4,24
|
4,059
|
| 13/03/2026 |
993.875 |
-4,37%
|
4,139
|
3,986
|
4,147
|
4,005
|
| 12/03/2026 |
1.146.951 |
2,52%
|
4,02
|
3,973
|
4,195
|
4,188
|
| 11/03/2026 |
1.576.565 |
2,90%
|
3,978
|
3,971
|
4,087
|
4,085
|
| 10/03/2026 |
1.289.013 |
-5,48%
|
4,16
|
3,97
|
4,233
|
3,97
|
| 09/03/2026 |
2.159.371 |
8,64%
|
3,80
|
3,755
|
4,217
|
4,20
|
| 06/03/2026 |
1.133.646 |
-3,47%
|
4,038
|
3,866
|
4,067
|
3,866
|
| 05/03/2026 |
1.026.232 |
-1,28%
|
4,016
|
3,953
|
4,13
|
4,005
|
| 04/03/2026 |
1.006.601 |
3,44%
|
4,02
|
3,957
|
4,088
|
4,057
|
