UbiSoft Entertainment SA (UBI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
15/02/2024	470.040	0,33%	24,47	24,02	24,59	24,47
14/02/2024	631.601	3,48%	23,32	23,19	24,46	24,39
13/02/2024	640.640	-0,34%	23,44	23,10	23,82	23,57
12/02/2024	846.889	4,32%	22,75	22,50	24,02	23,65
09/02/2024	1.935.113	13,81%	21,61	21,61	24,04	22,67
08/02/2024	671.791	2,58%	19,47	19,47	20,51	19,92
07/02/2024	510.812	-2,34%	19,81	19,36	19,92	19,42
06/02/2024	489.973	-2,43%	20,40	19,56	20,46	19,885
05/02/2024	270.615	0,89%	20,20	20,20	20,74	20,38
02/02/2024	394.603	-0,05%	20,27	20,20	20,57	20,20
01/02/2024	349.098	-1,46%	20,37	19,99	20,45	20,21
31/01/2024	491.224	0,89%	20,29	20,22	20,74	20,51
30/01/2024	349.261	-0,05%	20,31	19,945	20,61	20,33
29/01/2024	369.661	-0,68%	20,29	19,725	20,34	20,34
26/01/2024	432.751	0,59%	20,35	20,34	21,04	20,48
25/01/2024	463.064	-1,97%	20,61	20,09	20,75	20,36
24/01/2024	469.480	1,61%	20,72	20,55	21,21	20,77
23/01/2024	755.081	2,20%	20,20	20,13	20,68	20,44
22/01/2024	447.790	0,93%	19,975	19,625	20,04	20,00
19/01/2024	698.262	-0,10%	19,735	19,42	20,21	19,815
18/01/2024	727.770	0,99%	19,755	18,975	19,93	19,835
17/01/2024	1.335.091	-5,67%	20,78	19,10	20,82	19,64
16/01/2024	765.862	-7,26%	22,15	20,64	22,15	20,82
15/01/2024	481.811	1,91%	21,90	21,90	22,52	22,45
12/01/2024	459.521	0,87%	21,84	21,39	22,11	22,03
11/01/2024	378.054	-2,06%	22,39	21,74	22,45	21,84
10/01/2024	281.768	-1,46%	22,60	22,30	22,70	22,30
09/01/2024	205.174	-0,62%	22,77	22,47	22,82	22,63
08/01/2024	360.523	1,70%	22,39	22,06	22,77	22,77
05/01/2024	780.132	-3,20%	22,80	21,56	22,85	22,39
04/01/2024	228.771	-0,13%	23,13	22,91	23,27	23,13
03/01/2024	272.328	-1,49%	23,52	22,94	23,57	23,16
02/01/2024	349.893	1,73%	23,30	23,29	23,73	23,51
29/12/2023	318.074	0,09%	23,11	22,86	23,30	23,11
28/12/2023	317.181	-1,07%	23,35	23,08	23,44	23,09
27/12/2023	350.575	-1,64%	23,70	23,22	23,88	23,34
26/12/2023	733.050	-1,45%	23,30	22,09	23,76	23,73
22/12/2023	733.050	-1,45%	23,30	22,09	23,76	23,73
21/12/2023	310.526	0,25%	23,81	23,70	24,45	24,08
20/12/2023	302.546	0,00%	23,94	23,74	24,27	24,02
19/12/2023	323.135	1,22%	23,73	23,73	24,23	24,02
18/12/2023	377.018	-0,79%	23,75	23,41	23,81	23,73
15/12/2023	788.577	0,17%	23,88	23,83	24,19	23,92
14/12/2023	357.894	1,96%	23,80	23,45	24,12	23,88
13/12/2023	405.116	0,43%	23,29	23,09	23,48	23,42
12/12/2023	536.139	-3,04%	24,03	23,11	24,06	23,32
11/12/2023	935.530	-1,03%	24,39	23,23	24,76	24,05
08/12/2023	593.217	-2,45%	24,90	23,91	24,95	24,30
07/12/2023	405.094	0,08%	24,61	24,32	24,95	24,91
06/12/2023	332.006	0,24%	24,85	24,32	25,06	24,89
05/12/2023	348.293	-0,76%	25,09	24,83	25,18	24,83
04/12/2023	421.139	-3,40%	25,93	24,98	26,13	25,02
01/12/2023	498.481	-0,88%	25,70	25,28	26,04	25,90
30/11/2023	608.265	-1,40%	26,57	25,15	26,73	26,13
29/11/2023	545.615	-1,05%	26,75	26,22	27,18	26,50
28/11/2023	1.248.798	-8,97%	27,35	26,45	27,55	26,78
27/11/2023	155.839	-0,78%	29,60	29,42	29,81	29,42
24/11/2023	136.044	0,03%	29,53	29,23	29,81	29,65
23/11/2023	119.877	-1,20%	30,01	29,20	30,12	29,64
22/11/2023	208.967	-0,86%	30,21	29,95	30,52	30,00
21/11/2023	335.479	0,43%	30,01	30,01	30,46	30,26
20/11/2023	186.259	1,35%	29,66	29,52	30,38	30,13
17/11/2023	159.718	0,41%	29,62	29,50	30,24	29,73
16/11/2023	355.281	-1,14%	29,75	29,61	30,56	29,61
15/11/2023	249.885	-0,33%	30,10	29,86	30,70	29,95
14/11/2023	282.808	1,93%	29,34	29,28	30,25	30,05
13/11/2023	207.395	1,13%	29,25	28,89	29,64	29,48
10/11/2023	296.860	-1,25%	29,20	28,95	29,66	29,15
09/11/2023	322.145	3,40%	28,46	28,44	29,60	29,52
08/11/2023	272.673	0,53%	28,40	28,00	28,86	28,55
07/11/2023	224.486	1,07%	28,03	27,60	28,48	28,40
06/11/2023	260.256	-0,95%	28,37	28,08	28,79	28,10
03/11/2023	329.493	1,76%	27,94	27,73	28,49	28,37
02/11/2023	280.976	2,92%	27,30	27,30	28,28	27,88
01/11/2023	295.440	0,78%	26,96	26,70	27,23	27,09
31/10/2023	347.602	1,82%	26,32	26,20	27,20	26,88
30/10/2023	459.255	-2,87%	27,37	26,16	27,58	26,40
27/10/2023	981.179	4,78%	28,53	26,95	29,27	27,18
26/10/2023	374.344	0,15%	25,50	25,00	26,10	25,94
25/10/2023	389.510	-3,57%	26,64	25,57	26,68	25,90
24/10/2023	235.048	0,30%	26,70	26,60	26,96	26,86
23/10/2023	246.178	0,72%	26,70	26,05	26,85	26,78
20/10/2023	312.002	-2,85%	27,08	26,37	27,08	26,59
19/10/2023	213.389	-1,23%	27,73	26,71	27,73	27,37
18/10/2023	204.514	-0,04%	27,64	27,36	27,80	27,71
17/10/2023	479.180	-4,41%	29,00	27,37	29,48	27,72
16/10/2023	324.137	0,87%	28,75	28,43	29,50	29,00
13/10/2023	239.127	0,42%	28,69	28,47	29,21	28,76
12/10/2023	549.278	6,51%	27,33	27,32	28,64	28,64
11/10/2023	344.884	-1,93%	27,14	26,66	27,64	26,89
10/10/2023	818.947	-5,02%	28,87	26,30	28,87	27,42
09/10/2023	208.308	0,84%	28,39	28,33	29,14	28,87
06/10/2023	364.094	1,71%	28,28	27,74	28,63	28,63
05/10/2023	285.815	-2,33%	28,98	28,12	29,04	28,15
04/10/2023	304.326	-0,17%	28,75	28,46	29,01	28,82
03/10/2023	247.513	-3,77%	29,94	28,83	30,07	28,87
02/10/2023	302.074	-2,47%	30,67	29,72	30,72	30,00
29/09/2023	415.929	4,73%	29,67	29,67	31,02	30,76
28/09/2023	356.970	-1,84%	29,77	28,91	29,80	29,37
27/09/2023	334.204	0,40%	29,79	29,53	30,54	29,92