UbiSoft Entertainment SA (UBI)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 06/02/2025 |
289.229 |
2,01%
|
11,02
|
10,96
|
11,22
|
11,145
|
| 05/02/2025 |
353.439 |
-1,09%
|
11,175
|
10,915
|
11,26
|
10,925
|
| 04/02/2025 |
339.411 |
0,50%
|
10,93
|
10,73
|
11,15
|
11,045
|
| 03/02/2025 |
726.401 |
-1,17%
|
11,00
|
10,61
|
11,06
|
10,99
|
| 31/01/2025 |
451.937 |
-0,71%
|
11,20
|
11,12
|
11,41
|
11,12
|
| 30/01/2025 |
344.842 |
-2,10%
|
11,61
|
11,13
|
11,705
|
11,20
|
| 29/01/2025 |
346.681 |
-2,35%
|
11,72
|
11,405
|
11,845
|
11,44
|
| 28/01/2025 |
316.952 |
-0,04%
|
11,825
|
11,635
|
11,96
|
11,715
|
| 27/01/2025 |
484.259 |
-1,39%
|
11,765
|
11,71
|
12,12
|
11,72
|
| 24/01/2025 |
869.305 |
7,02%
|
11,25
|
11,25
|
12,265
|
11,885
|
| 23/01/2025 |
312.641 |
-0,31%
|
11,025
|
11,025
|
11,315
|
11,105
|
| 22/01/2025 |
388.951 |
-0,76%
|
11,32
|
11,01
|
11,37
|
11,14
|
| 21/01/2025 |
414.945 |
-1,92%
|
11,34
|
11,08
|
11,485
|
11,225
|
| 20/01/2025 |
391.895 |
-2,47%
|
11,755
|
11,445
|
11,905
|
11,445
|
| 17/01/2025 |
430.539 |
1,60%
|
11,575
|
11,36
|
11,745
|
11,735
|
| 16/01/2025 |
430.997 |
-5,06%
|
12,02
|
11,55
|
12,30
|
11,55
|
| 15/01/2025 |
571.514 |
3,97%
|
12,00
|
11,815
|
12,30
|
12,165
|
| 14/01/2025 |
619.457 |
-1,35%
|
11,865
|
11,28
|
11,93
|
11,70
|
| 13/01/2025 |
446.208 |
-2,27%
|
12,01
|
11,86
|
12,48
|
11,86
|
| 09/01/2025 |
268.954 |
-0,16%
|
12,335
|
12,135
|
12,555
|
12,135
|
| 08/01/2025 |
307.400 |
-5,00%
|
13,00
|
12,35
|
13,01
|
12,35
|
| 07/01/2025 |
275.931 |
0,74%
|
12,855
|
12,855
|
13,175
|
13,00
|
| 06/01/2025 |
198.675 |
1,98%
|
12,745
|
12,69
|
12,99
|
12,905
|
| 03/01/2025 |
155.499 |
-1,59%
|
12,91
|
12,60
|
12,93
|
12,655
|
| 02/01/2025 |
256.641 |
-2,21%
|
12,90
|
12,63
|
13,055
|
12,86
|
| 31/12/2024 |
0 |
1,94%
|
12,97
|
12,78
|
13,15
|
13,15
|
| 30/12/2024 |
207.476 |
0,19%
|
12,92
|
12,735
|
13,00
|
12,90
|
| 27/12/2024 |
278.597 |
4,29%
|
12,485
|
12,48
|
12,92
|
12,875
|
| 26/12/2024 |
0 |
-2,33%
|
12,70
|
12,345
|
12,765
|
12,345
|
| 24/12/2024 |
0 |
-2,33%
|
12,70
|
12,345
|
12,765
|
12,64
|
| 23/12/2024 |
309.646 |
1,73%
|
12,43
|
12,37
|
12,815
|
12,64
|
| 20/12/2024 |
959.368 |
-0,32%
|
12,435
|
12,03
|
12,52
|
12,425
|
| 19/12/2024 |
320.343 |
1,34%
|
12,00
|
11,93
|
12,55
|
12,465
|
| 18/12/2024 |
0 |
-2,11%
|
12,09
|
12,065
|
12,40
|
12,30
|
| 17/12/2024 |
467.336 |
0,60%
|
12,11
|
11,995
|
12,585
|
12,565
|
