UbiSoft Entertainment SA (UBI)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 30/09/2025 |
565.083 |
-2,54%
|
9,988
|
9,522
|
9,988
|
9,734
|
| 29/09/2025 |
773.349 |
2,55%
|
9,858
|
9,776
|
10,24
|
9,988
|
| 26/09/2025 |
354.884 |
-1,28%
|
9,91
|
9,568
|
10,15
|
9,74
|
| 25/09/2025 |
484.877 |
1,17%
|
9,71
|
9,69
|
9,934
|
9,866
|
| 24/09/2025 |
547.105 |
-1,77%
|
9,954
|
9,726
|
10,11
|
9,752
|
| 23/09/2025 |
986.459 |
2,14%
|
9,83
|
9,68
|
10,15
|
9,928
|
| 22/09/2025 |
1.209.767 |
7,59%
|
9,04
|
9,034
|
9,836
|
9,72
|
| 19/09/2025 |
743.104 |
2,85%
|
8,87
|
8,81
|
9,094
|
9,034
|
| 18/09/2025 |
515.961 |
5,88%
|
8,296
|
8,24
|
8,81
|
8,784
|
| 17/09/2025 |
325.858 |
-0,77%
|
8,406
|
8,22
|
8,436
|
8,296
|
| 16/09/2025 |
262.220 |
-2,66%
|
8,64
|
8,34
|
8,64
|
8,36
|
| 15/09/2025 |
280.462 |
1,25%
|
8,50
|
8,50
|
8,77
|
8,588
|
| 12/09/2025 |
384.438 |
-2,51%
|
8,738
|
8,482
|
8,818
|
8,482
|
| 11/09/2025 |
251.770 |
1,61%
|
8,548
|
8,496
|
8,70
|
8,70
|
| 10/09/2025 |
380.926 |
-0,51%
|
8,63
|
8,536
|
8,762
|
8,562
|
| 09/09/2025 |
348.191 |
-0,97%
|
8,69
|
8,526
|
8,79
|
8,606
|
| 08/09/2025 |
270.772 |
-1,25%
|
8,808
|
8,582
|
8,87
|
8,69
|
| 05/09/2025 |
330.846 |
-0,11%
|
8,846
|
8,772
|
9,008
|
8,80
|
| 04/09/2025 |
199.929 |
-0,18%
|
8,874
|
8,69
|
8,998
|
8,81
|
| 03/09/2025 |
396.045 |
-1,03%
|
8,982
|
8,774
|
9,12
|
8,826
|
| 02/09/2025 |
436.536 |
-2,75%
|
9,176
|
8,808
|
9,18
|
8,918
|
| 01/09/2025 |
598.413 |
-1,90%
|
9,31
|
9,01
|
9,41
|
9,17
|
| 29/08/2025 |
410.132 |
-1,91%
|
9,50
|
9,348
|
9,66
|
9,348
|
| 28/08/2025 |
822.685 |
4,86%
|
9,034
|
9,034
|
9,76
|
9,53
|
| 27/08/2025 |
368.397 |
-1,79%
|
9,226
|
8,986
|
9,306
|
9,088
|
| 26/08/2025 |
438.652 |
-1,78%
|
9,244
|
9,158
|
9,424
|
9,254
|
| 25/08/2025 |
328.730 |
-0,32%
|
9,474
|
9,372
|
9,59
|
9,422
|
| 22/08/2025 |
441.898 |
3,01%
|
9,136
|
9,136
|
9,61
|
9,452
|
| 21/08/2025 |
351.425 |
-1,19%
|
9,204
|
9,06
|
9,282
|
9,176
|
| 20/08/2025 |
192.087 |
-2,74%
|
9,436
|
9,282
|
9,484
|
9,286
|
| 19/08/2025 |
690.758 |
4,26%
|
9,158
|
9,13
|
9,742
|
9,548
|
| 18/08/2025 |
256.227 |
-0,65%
|
9,09
|
8,992
|
9,174
|
9,158
|
| 15/08/2025 |
315.768 |
0,39%
|
9,176
|
9,076
|
9,32
|
9,218
|
| 14/08/2025 |
286.428 |
-0,56%
|
9,18
|
9,13
|
9,276
|
9,182
|
| 13/08/2025 |
363.804 |
-0,35%
|
9,278
|
9,20
|
9,42
|
9,234
|
| 12/08/2025 |
284.128 |
-0,88%
|
9,382
|
9,086
|
9,402
|
9,266
|
| 11/08/2025 |
504.039 |
2,86%
|
9,122
|
9,122
|
9,442
|
9,348
|
| 08/08/2025 |
258.356 |
1,14%
|
8,99
|
8,976
|
9,146
|
9,088
|
| 07/08/2025 |
289.116 |
-0,42%
|
9,04
|
8,918
|
9,166
|
8,986
|
| 06/08/2025 |
435.826 |
1,92%
|
8,906
|
8,826
|
9,034
|
9,024
|
| 05/08/2025 |
414.035 |
2,01%
|
8,75
|
8,714
|
8,946
|
8,854
|
| 04/08/2025 |
395.236 |
-0,57%
|
8,79
|
8,60
|
8,792
|
8,68
|
| 01/08/2025 |
598.187 |
-5,85%
|
9,25
|
8,702
|
9,25
|
8,73
|
| 31/07/2025 |
562.650 |
1,67%
|
9,128
|
9,06
|
9,372
|
9,272
|
| 30/07/2025 |
360.712 |
-0,33%
|
9,18
|
9,05
|
9,194
|
9,12
|
| 29/07/2025 |
640.984 |
-1,68%
|
9,334
|
9,07
|
9,334
|
9,15
|
| 28/07/2025 |
411.749 |
-2,60%
|
9,72
|
9,246
|
9,78
|
9,306
|
| 25/07/2025 |
495.188 |
0,97%
|
9,40
|
9,28
|
9,622
|
9,554
|
| 24/07/2025 |
574.634 |
-1,15%
|
9,75
|
9,356
|
9,80
|
9,462
|
| 23/07/2025 |
1.518.949 |
5,51%
|
8,77
|
8,506
|
9,732
|
9,572
|
| 22/07/2025 |
614.852 |
-2,54%
|
9,316
|
8,896
|
9,316
|
9,072
|
| 21/07/2025 |
450.049 |
-1,71%
|
9,47
|
9,166
|
9,596
|
9,308
|
| 18/07/2025 |
628.765 |
-0,25%
|
9,55
|
9,422
|
9,62
|
9,47
|
| 17/07/2025 |
708.659 |
0,74%
|
9,48
|
9,21
|
9,564
|
9,494
|
| 16/07/2025 |
487.758 |
0,81%
|
9,276
|
9,13
|
9,424
|
9,424
|
| 15/07/2025 |
495.258 |
2,48%
|
9,088
|
9,082
|
9,348
|
9,348
|
| 14/07/2025 |
400.693 |
-2,65%
|
9,23
|
8,996
|
9,40
|
9,122
|
| 11/07/2025 |
475.230 |
-0,89%
|
9,61
|
9,358
|
9,638
|
9,37
|
| 10/07/2025 |
500.043 |
0,53%
|
9,474
|
9,404
|
9,71
|
9,454
|
| 09/07/2025 |
856.362 |
1,34%
|
9,278
|
9,078
|
9,408
|
9,404
|
| 08/07/2025 |
559.384 |
3,46%
|
8,936
|
8,852
|
9,28
|
9,28
|
| 07/07/2025 |
458.416 |
-1,58%
|
9,034
|
8,89
|
9,064
|
8,97
|
| 04/07/2025 |
634.944 |
-0,48%
|
9,10
|
8,87
|
9,116
|
9,114
|
| 03/07/2025 |
485.669 |
-1,87%
|
9,226
|
9,072
|
9,378
|
9,158
|
| 02/07/2025 |
690.982 |
0,26%
|
9,368
|
9,20
|
9,564
|
9,332
|
| 01/07/2025 |
389.898 |
-0,83%
|
9,29
|
9,21
|
9,50
|
9,308
|
| 30/06/2025 |
565.614 |
-0,15%
|
9,368
|
9,18
|
9,586
|
9,386
|
| 27/06/2025 |
424.114 |
-1,67%
|
9,604
|
9,39
|
9,708
|
9,40
|
| 26/06/2025 |
382.637 |
2,73%
|
9,358
|
9,352
|
9,648
|
9,56
|
| 25/06/2025 |
441.135 |
-0,39%
|
9,38
|
9,15
|
9,452
|
9,306
|
| 24/06/2025 |
515.172 |
3,99%
|
9,234
|
9,138
|
9,374
|
9,342
|
| 23/06/2025 |
403.552 |
-0,82%
|
8,958
|
8,82
|
9,042
|
8,984
|
| 20/06/2025 |
635.652 |
1,32%
|
8,99
|
8,99
|
9,21
|
9,058
|
| 19/06/2025 |
288.893 |
-2,00%
|
9,00
|
8,92
|
9,198
|
8,94
|
| 18/06/2025 |
535.268 |
-1,15%
|
9,21
|
9,05
|
9,26
|
9,122
|
| 17/06/2025 |
394.386 |
-1,33%
|
9,226
|
9,142
|
9,42
|
9,228
|
| 16/06/2025 |
485.282 |
2,54%
|
9,208
|
9,208
|
9,596
|
9,352
|
| 13/06/2025 |
686.953 |
-5,84%
|
9,508
|
9,12
|
9,59
|
9,12
|
| 12/06/2025 |
666.240 |
0,77%
|
9,50
|
9,458
|
9,70
|
9,686
|
| 11/06/2025 |
553.712 |
0,99%
|
9,616
|
9,60
|
9,902
|
9,612
|
| 10/06/2025 |
434.231 |
-1,27%
|
9,436
|
9,42
|
9,77
|
9,518
|
| 09/06/2025 |
397.104 |
-3,06%
|
9,938
|
9,608
|
9,938
|
9,64
|
| 06/06/2025 |
361.207 |
-1,64%
|
10,145
|
9,93
|
10,32
|
9,944
|
| 05/06/2025 |
466.314 |
-2,65%
|
10,45
|
10,11
|
10,54
|
10,11
|
| 04/06/2025 |
612.830 |
5,99%
|
9,834
|
9,774
|
10,435
|
10,385
|
| 03/06/2025 |
424.958 |
0,14%
|
9,71
|
9,50
|
9,798
|
9,798
|
| 02/06/2025 |
448.398 |
-2,94%
|
9,90
|
9,684
|
10,015
|
9,784
|
| 30/05/2025 |
615.655 |
-1,32%
|
10,21
|
9,95
|
10,41
|
10,08
|
| 29/05/2025 |
395.943 |
1,79%
|
10,20
|
10,15
|
10,405
|
10,215
|
| 28/05/2025 |
393.693 |
0,57%
|
9,994
|
9,96
|
10,18
|
10,035
|
| 27/05/2025 |
650.634 |
0,14%
|
9,994
|
9,924
|
10,30
|
9,978
|
| 26/05/2025 |
374.623 |
3,79%
|
9,858
|
9,722
|
9,988
|
9,964
|
| 23/05/2025 |
832.357 |
-2,54%
|
9,82
|
9,45
|
10,16
|
9,60
|
| 22/05/2025 |
501.613 |
-4,69%
|
10,18
|
9,81
|
10,365
|
9,85
|
| 21/05/2025 |
803.210 |
0,58%
|
10,21
|
10,11
|
10,60
|
10,335
|
| 20/05/2025 |
939.222 |
3,47%
|
9,962
|
9,792
|
10,365
|
10,275
|
| 19/05/2025 |
980.493 |
2,58%
|
9,63
|
9,618
|
10,12
|
9,93
|
| 16/05/2025 |
1.489.329 |
1,36%
|
9,60
|
9,418
|
10,04
|
9,68
|
| 15/05/2025 |
4.041.805 |
-18,20%
|
9,80
|
9,048
|
9,874
|
9,55
|
| 14/05/2025 |
410.769 |
1,08%
|
11,60
|
11,38
|
11,695
|
11,675
|
