UbiSoft Entertainment SA (UBI)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 25/11/2025 |
1.129.370 |
-4,41%
|
7,218
|
6,80
|
7,30
|
6,93
|
| 24/11/2025 |
1.986.826 |
3,10%
|
7,59
|
7,182
|
8,094
|
7,25
|
| 21/11/2025 |
3.068.867 |
3,87%
|
6,496
|
6,394
|
7,628
|
7,032
|
| 13/11/2025 |
906.179 |
-0,94%
|
6,872
|
6,678
|
7,072
|
6,77
|
| 12/11/2025 |
1.435.518 |
3,99%
|
6,702
|
6,624
|
7,07
|
6,834
|
| 11/11/2025 |
1.155.755 |
6,14%
|
6,19
|
6,15
|
6,67
|
6,572
|
| 10/11/2025 |
1.509.258 |
1,81%
|
6,25
|
5,866
|
6,30
|
6,192
|
| 07/11/2025 |
890.655 |
-4,43%
|
6,42
|
6,06
|
6,486
|
6,082
|
| 06/11/2025 |
1.161.547 |
-2,42%
|
6,504
|
6,274
|
6,712
|
6,364
|
| 05/11/2025 |
763.995 |
-2,37%
|
6,594
|
6,522
|
6,696
|
6,522
|
| 04/11/2025 |
1.167.843 |
-3,47%
|
6,90
|
6,636
|
6,904
|
6,68
|
| 03/11/2025 |
1.305.760 |
-10,66%
|
7,758
|
6,814
|
7,778
|
6,92
|
| 31/10/2025 |
252.797 |
-1,00%
|
7,80
|
7,73
|
7,832
|
7,746
|
| 30/10/2025 |
189.531 |
0,54%
|
7,816
|
7,74
|
7,922
|
7,824
|
| 29/10/2025 |
369.319 |
-1,99%
|
7,92
|
7,782
|
7,974
|
7,782
|
| 28/10/2025 |
318.893 |
-0,15%
|
7,86
|
7,812
|
8,044
|
7,94
|
| 27/10/2025 |
458.452 |
-0,58%
|
8,06
|
7,922
|
8,11
|
7,952
|
| 24/10/2025 |
329.981 |
-1,11%
|
8,10
|
7,978
|
8,218
|
7,998
|
| 23/10/2025 |
343.241 |
-0,35%
|
8,096
|
8,088
|
8,31
|
8,088
|
| 22/10/2025 |
362.153 |
-1,15%
|
8,188
|
8,01
|
8,188
|
8,116
|
| 21/10/2025 |
456.779 |
0,17%
|
7,972
|
7,96
|
8,226
|
8,21
|
| 20/10/2025 |
660.366 |
3,09%
|
8,08
|
7,95
|
8,248
|
8,196
|
| 17/10/2025 |
1.276.144 |
-7,41%
|
8,354
|
7,95
|
8,432
|
7,95
|
| 16/10/2025 |
595.547 |
-2,54%
|
8,80
|
8,51
|
8,808
|
8,586
|
| 15/10/2025 |
442.650 |
-1,06%
|
8,974
|
8,81
|
9,132
|
8,81
|
| 14/10/2025 |
316.526 |
-2,45%
|
8,986
|
8,812
|
9,09
|
8,904
|
| 13/10/2025 |
437.429 |
0,26%
|
9,15
|
9,07
|
9,316
|
9,128
|
| 10/10/2025 |
434.038 |
-4,99%
|
9,58
|
9,09
|
9,622
|
9,104
|
| 09/10/2025 |
209.651 |
-2,62%
|
9,71
|
9,582
|
10,01
|
9,582
|
| 08/10/2025 |
241.382 |
1,38%
|
9,682
|
9,554
|
9,868
|
9,84
|
| 07/10/2025 |
276.508 |
-0,23%
|
9,706
|
9,57
|
9,782
|
9,706
|
| 06/10/2025 |
470.393 |
-4,72%
|
10,125
|
9,704
|
10,195
|
9,728
|
| 03/10/2025 |
319.038 |
2,14%
|
10,05
|
9,874
|
10,265
|
10,21
|
| 02/10/2025 |
332.855 |
-0,74%
|
10,15
|
9,996
|
10,305
|
9,996
|
| 01/10/2025 |
359.977 |
3,45%
|
9,648
|
9,576
|
10,07
|
10,07
|
| 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
|
