UbiSoft Entertainment SA (UBI)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 13/05/2025 |
437.537 |
1,76%
|
11,43
|
11,40
|
11,635
|
11,55
|
| 12/05/2025 |
789.557 |
1,79%
|
11,215
|
11,215
|
11,61
|
11,35
|
| 09/05/2025 |
427.568 |
-0,31%
|
11,295
|
10,96
|
11,43
|
11,15
|
| 08/05/2025 |
471.305 |
0,31%
|
11,295
|
11,035
|
11,365
|
11,185
|
| 07/05/2025 |
501.914 |
1,73%
|
11,08
|
10,96
|
11,45
|
11,15
|
| 06/05/2025 |
374.292 |
-0,23%
|
11,00
|
10,79
|
11,315
|
10,96
|
| 05/05/2025 |
471.637 |
-1,17%
|
10,82
|
10,69
|
11,23
|
10,985
|
| 02/05/2025 |
682.225 |
7,29%
|
10,55
|
10,425
|
11,125
|
11,115
|
| 30/04/2025 |
407.697 |
-1,75%
|
10,285
|
10,105
|
10,57
|
10,36
|
| 29/04/2025 |
286.415 |
1,84%
|
10,36
|
10,36
|
10,61
|
10,545
|
| 28/04/2025 |
440.431 |
0,68%
|
10,30
|
10,28
|
10,515
|
10,355
|
| 25/04/2025 |
583.497 |
1,23%
|
10,285
|
10,215
|
10,44
|
10,285
|
| 24/04/2025 |
382.043 |
-0,34%
|
10,19
|
9,95
|
10,245
|
10,16
|
| 23/04/2025 |
764.130 |
6,26%
|
9,704
|
9,606
|
10,37
|
10,195
|
| 22/04/2025 |
619.854 |
2,96%
|
9,31
|
8,95
|
9,594
|
9,594
|
| 17/04/2025 |
535.961 |
2,24%
|
9,15
|
8,912
|
9,318
|
9,318
|
| 16/04/2025 |
696.729 |
-3,47%
|
9,296
|
8,906
|
9,396
|
9,114
|
| 15/04/2025 |
466.827 |
2,92%
|
9,118
|
9,118
|
9,574
|
9,442
|
| 14/04/2025 |
818.906 |
5,59%
|
8,90
|
8,828
|
9,228
|
9,174
|
| 11/04/2025 |
1.264.337 |
3,63%
|
8,514
|
8,322
|
9,10
|
8,688
|
| 10/04/2025 |
1.304.055 |
-5,80%
|
9,998
|
8,384
|
10,00
|
8,384
|
| 09/04/2025 |
495.654 |
-4,16%
|
8,898
|
8,808
|
9,286
|
8,90
|
| 08/04/2025 |
1.049.258 |
5,52%
|
9,10
|
8,852
|
9,648
|
9,286
|
| 07/04/2025 |
1.866.146 |
-7,83%
|
8,27
|
7,758
|
9,178
|
8,80
|
| 04/04/2025 |
1.626.113 |
-7,70%
|
10,195
|
8,838
|
10,29
|
9,548
|
| 03/04/2025 |
765.150 |
-3,36%
|
10,40
|
10,295
|
10,885
|
10,345
|
| 02/04/2025 |
524.163 |
-0,93%
|
10,695
|
10,495
|
10,95
|
10,705
|
| 01/04/2025 |
1.406.544 |
-3,14%
|
11,19
|
10,35
|
11,215
|
10,805
|
| 31/03/2025 |
2.431.051 |
-12,06%
|
12,11
|
10,05
|
12,40
|
11,155
|
| 28/03/2025 |
3.938.137 |
-1,82%
|
14,15
|
12,10
|
14,48
|
12,685
|
| 27/03/2025 |
763.231 |
-1,79%
|
13,00
|
12,435
|
13,06
|
12,92
|
| 26/03/2025 |
584.903 |
0,42%
|
13,185
|
13,06
|
13,52
|
13,155
|
| 25/03/2025 |
939.794 |
0,04%
|
13,25
|
12,915
|
13,585
|
13,10
|
| 24/03/2025 |
1.703.378 |
7,78%
|
12,525
|
12,35
|
13,61
|
13,095
|
| 21/03/2025 |
1.007.266 |
-7,15%
|
12,99
|
12,14
|
12,99
|
12,15
|
| 20/03/2025 |
689.636 |
3,85%
|
12,99
|
12,85
|
13,455
|
13,085
|
| 19/03/2025 |
877.170 |
-5,58%
|
13,415
|
12,20
|
13,415
|
12,60
|
| 18/03/2025 |
485.479 |
0,34%
|
13,58
|
13,33
|
13,68
|
13,345
|
| 17/03/2025 |
426.810 |
1,41%
|
13,22
|
13,14
|
13,49
|
13,30
|
| 14/03/2025 |
956.892 |
6,80%
|
12,51
|
12,49
|
13,335
|
13,115
|
| 13/03/2025 |
531.464 |
-3,12%
|
12,515
|
11,88
|
12,55
|
12,28
|
| 12/03/2025 |
286.096 |
0,76%
|
12,775
|
12,57
|
12,88
|
12,675
|
| 11/03/2025 |
398.666 |
-6,15%
|
13,33
|
12,58
|
13,405
|
12,58
|
| 10/03/2025 |
533.127 |
-1,33%
|
13,49
|
13,36
|
13,75
|
13,405
|
| 07/03/2025 |
650.998 |
0,74%
|
13,52
|
13,215
|
13,99
|
13,585
|
| 06/03/2025 |
727.538 |
5,81%
|
12,825
|
12,825
|
13,70
|
13,485
|
| 05/03/2025 |
384.805 |
4,98%
|
12,42
|
12,365
|
12,785
|
12,745
|
| 04/03/2025 |
296.030 |
-2,80%
|
12,40
|
12,105
|
12,45
|
12,14
|
| 03/03/2025 |
331.312 |
2,29%
|
12,225
|
12,04
|
12,62
|
12,49
|
| 28/02/2025 |
696.266 |
-1,81%
|
12,37
|
12,055
|
12,37
|
12,21
|
| 27/02/2025 |
347.690 |
1,84%
|
12,015
|
12,015
|
12,435
|
12,435
|
| 26/02/2025 |
384.684 |
-0,89%
|
12,395
|
11,985
|
12,395
|
12,21
|
| 25/02/2025 |
521.468 |
4,19%
|
11,835
|
11,83
|
12,355
|
12,32
|
| 24/02/2025 |
395.224 |
1,72%
|
11,65
|
11,63
|
12,03
|
11,825
|
| 21/02/2025 |
413.161 |
1,09%
|
11,585
|
11,43
|
11,655
|
11,625
|
| 20/02/2025 |
513.855 |
3,65%
|
11,085
|
10,98
|
11,685
|
11,50
|
| 19/02/2025 |
570.096 |
-1,11%
|
11,255
|
11,05
|
11,535
|
11,095
|
| 18/02/2025 |
379.056 |
0,81%
|
11,12
|
11,02
|
11,44
|
11,22
|
| 17/02/2025 |
448.596 |
-1,64%
|
11,135
|
11,055
|
11,37
|
11,13
|
| 14/02/2025 |
783.920 |
1,62%
|
11,30
|
11,17
|
11,59
|
11,315
|
| 13/02/2025 |
559.886 |
2,63%
|
11,015
|
10,79
|
11,17
|
11,135
|
| 12/02/2025 |
274.456 |
-0,46%
|
10,99
|
10,775
|
11,095
|
10,85
|
| 11/02/2025 |
326.951 |
-0,50%
|
10,86
|
10,785
|
11,125
|
10,90
|
| 10/02/2025 |
272.718 |
-0,68%
|
11,13
|
10,925
|
11,14
|
10,955
|
| 07/02/2025 |
324.626 |
-1,03%
|
11,245
|
11,00
|
11,45
|
11,03
|
