UbiSoft Entertainment SA (UBI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
26/09/2023	433.335	-1,29%	29,80	29,46	30,10	29,80
25/09/2023	529.045	2,55%	30,70	29,82	31,60	30,19
22/09/2023	439.676	4,47%	28,56	28,54	29,44	29,44
21/09/2023	301.503	-2,46%	28,70	28,13	28,89	28,18
20/09/2023	597.315	2,23%	28,46	28,41	30,16	28,89
19/09/2023	303.769	1,88%	27,64	27,56	28,26	28,26
18/09/2023	307.539	-3,18%	28,16	27,31	28,20	27,74
15/09/2023	785.990	-1,34%	29,05	28,14	29,23	28,65
14/09/2023	312.154	2,18%	28,40	28,20	29,05	29,04
13/09/2023	321.211	3,69%	28,00	27,73	28,44	28,42
12/09/2023	283.113	-1,47%	27,67	27,07	27,85	27,41
11/09/2023	146.558	0,04%	27,90	27,40	28,03	27,82
08/09/2023	138.509	0,07%	27,93	27,52	27,95	27,81
07/09/2023	202.601	-1,14%	27,91	27,64	28,37	27,79
06/09/2023	199.444	0,36%	27,83	27,80	28,32	28,11
05/09/2023	127.325	-1,44%	28,26	27,96	28,46	28,01
04/09/2023	165.801	-2,00%	28,85	28,19	29,07	28,42
01/09/2023	326.205	3,72%	28,00	27,98	29,09	29,00
31/08/2023	419.487	2,01%	27,25	26,93	28,11	27,96
30/08/2023	425.139	-5,22%	28,89	27,14	28,90	27,41
29/08/2023	211.649	1,08%	28,81	28,41	28,92	28,92
28/08/2023	134.589	0,92%	28,68	28,29	28,81	28,61
25/08/2023	194.308	0,75%	27,98	27,80	28,60	28,35
24/08/2023	319.974	-2,76%	29,18	28,01	29,30	28,14
23/08/2023	347.732	-0,86%	29,13	28,67	29,37	28,94
22/08/2023	840.336	8,51%	27,75	27,63	29,97	29,19
21/08/2023	168.488	-0,81%	27,09	26,82	27,30	26,90
18/08/2023	172.198	-1,06%	27,36	26,83	27,50	27,12
17/08/2023	194.146	-0,69%	27,47	27,08	27,58	27,41
16/08/2023	180.867	-1,78%	28,02	27,60	28,43	27,60
15/08/2023	148.187	-0,07%	27,96	27,84	28,21	28,10
14/08/2023	159.105	1,12%	27,82	27,60	28,29	28,12
11/08/2023	237.380	-2,28%	28,27	27,55	28,43	27,81
10/08/2023	230.185	2,56%	27,90	27,76	28,58	28,46
09/08/2023	242.049	-1,14%	28,46	27,68	28,48	27,75
08/08/2023	190.420	-1,16%	28,26	27,87	28,26	28,07
07/08/2023	169.457	-1,11%	28,60	28,21	28,76	28,40
04/08/2023	226.125	-0,52%	28,92	28,30	29,01	28,72
03/08/2023	244.416	-2,83%	29,60	28,54	29,60	28,87
02/08/2023	266.877	-1,33%	29,80	29,61	30,16	29,71
01/08/2023	318.439	-1,60%	30,60	30,07	30,66	30,11
31/07/2023	386.800	1,70%	30,09	29,92	30,71	30,60
28/07/2023	292.670	-0,13%	29,83	29,51	30,23	30,09
27/07/2023	301.981	0,77%	30,08	29,84	30,35	30,13
26/07/2023	455.921	0,64%	29,56	29,37	30,05	29,90
25/07/2023	536.317	-2,56%	30,59	29,14	30,89	29,71
24/07/2023	618.847	5,94%	29,10	28,52	30,58	30,49
21/07/2023	749.244	5,15%	28,00	27,84	29,28	28,78
20/07/2023	281.712	-1,30%	27,52	27,04	27,81	27,37
19/07/2023	433.667	3,55%	26,98	26,94	27,89	27,73
18/07/2023	410.166	2,92%	26,00	25,70	26,78	26,78
17/07/2023	237.004	0,08%	25,88	25,56	26,31	26,02
14/07/2023	299.025	-0,27%	26,03	25,68	26,24	26,00
13/07/2023	293.815	0,66%	25,94	25,75	26,32	26,07
12/07/2023	453.117	2,86%	25,32	25,24	26,24	25,90
11/07/2023	384.066	1,21%	25,01	24,54	25,18	25,18
10/07/2023	340.991	2,64%	24,24	24,23	24,89	24,88
07/07/2023	238.647	0,83%	24,09	23,73	24,24	24,24
06/07/2023	385.935	-4,41%	25,13	24,04	25,13	24,04
05/07/2023	276.240	-2,25%	25,61	25,02	25,61	25,15
04/07/2023	275.719	1,66%	25,38	25,35	25,76	25,73
03/07/2023	300.540	-2,20%	25,92	25,05	26,01	25,31
30/06/2023	284.398	-0,73%	26,06	25,66	26,27	25,88
29/06/2023	266.854	-0,46%	26,11	25,85	26,67	26,07
28/06/2023	393.608	3,40%	25,50	25,49	26,32	26,19
27/06/2023	367.443	-1,59%	25,80	24,81	25,96	25,33
26/06/2023	230.654	1,66%	25,36	25,22	25,92	25,74
23/06/2023	331.410	-3,10%	25,90	25,10	26,22	25,32
22/06/2023	527.201	2,75%	25,30	25,20	26,39	26,13
21/06/2023	340.103	-1,66%	25,73	25,33	26,16	25,43
20/06/2023	320.724	-2,96%	26,54	25,76	26,66	25,86
19/06/2023	293.966	0,15%	26,45	26,35	26,85	26,65
16/06/2023	706.868	1,88%	26,21	26,19	27,08	26,61
15/06/2023	362.539	-2,06%	26,64	25,96	26,92	26,12
14/06/2023	370.578	1,83%	26,12	26,03	27,02	26,67
13/06/2023	383.541	-1,24%	26,85	25,82	27,00	26,19
12/06/2023	513.145	2,99%	26,10	25,98	26,77	26,52
09/06/2023	461.339	-1,91%	26,31	25,72	26,41	25,75
08/06/2023	484.371	-2,85%	26,70	26,25	27,13	26,25
07/06/2023	669.832	-4,62%	28,48	27,02	28,56	27,02
06/06/2023	477.771	2,87%	27,72	27,70	28,43	28,33
05/06/2023	400.782	0,51%	27,46	27,23	28,00	27,54
02/06/2023	471.390	0,00%	27,80	26,98	28,08	27,40
01/06/2023	477.455	3,28%	26,75	26,75	27,54	27,40
31/05/2023	95.558	0,72%	26,19	26,10	26,76	26,53
30/05/2023	666.812	4,52%	25,26	25,26	26,58	26,39
29/05/2023	336.444	0,20%	25,30	25,17	25,55	25,25
26/05/2023	463.621	4,26%	24,22	24,07	25,31	25,20
25/05/2023	418.167	-0,17%	24,27	24,10	24,97	24,17
24/05/2023	700.587	-4,87%	25,31	23,97	25,37	24,21
23/05/2023	528.757	2,58%	24,66	24,66	25,85	25,45
22/05/2023	530.379	1,43%	24,58	24,56	25,80	24,81
19/05/2023	839.292	-0,65%	23,81	23,20	24,85	24,46
18/05/2023	678.793	-1,95%	25,18	23,87	25,51	24,62
17/05/2023	1.388.877	-1,14%	23,30	22,55	26,06	25,11
16/05/2023	448.265	-4,19%	26,58	25,37	26,63	25,40
15/05/2023	450.749	1,61%	26,12	26,09	27,06	26,51
12/05/2023	345.556	-2,36%	26,91	25,89	26,98	26,09
11/05/2023	462.885	0,83%	26,74	26,64	27,02	26,72
10/05/2023	515.350	-1,38%	26,94	26,41	27,11	26,50