UbiSoft Entertainment SA (UBI)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 16/12/2024 |
448.498 |
2,67%
|
12,10
|
11,965
|
12,64
|
12,49
|
| 13/12/2024 |
352.090 |
-3,03%
|
12,27
|
12,105
|
12,645
|
12,165
|
| 12/12/2024 |
340.192 |
-1,26%
|
12,60
|
12,355
|
12,635
|
12,545
|
| 11/12/2024 |
484.332 |
-3,64%
|
12,995
|
12,56
|
13,075
|
12,705
|
| 10/12/2024 |
368.215 |
-0,79%
|
13,395
|
13,165
|
13,49
|
13,185
|
| 09/12/2024 |
753.504 |
-0,23%
|
13,35
|
12,835
|
13,44
|
13,29
|
| 06/12/2024 |
1.711.478 |
13,07%
|
11,63
|
11,60
|
14,065
|
13,32
|
| 05/12/2024 |
388.225 |
-0,21%
|
11,795
|
11,725
|
11,945
|
11,78
|
| 04/12/2024 |
495.982 |
0,90%
|
11,575
|
11,47
|
11,85
|
11,805
|
| 03/12/2024 |
469.845 |
1,08%
|
11,57
|
11,57
|
12,015
|
11,70
|
| 02/12/2024 |
666.120 |
-7,07%
|
12,20
|
11,575
|
12,25
|
11,575
|
| 29/11/2024 |
271.227 |
1,67%
|
12,20
|
12,195
|
12,56
|
12,455
|
| 28/11/2024 |
207.413 |
1,66%
|
12,065
|
12,065
|
12,44
|
12,25
|
| 27/11/2024 |
558.161 |
-3,21%
|
12,20
|
11,91
|
12,335
|
12,05
|
| 26/11/2024 |
403.933 |
-2,35%
|
12,58
|
12,265
|
12,69
|
12,45
|
| 25/11/2024 |
628.894 |
0,24%
|
12,72
|
12,72
|
13,14
|
12,75
|
| 22/11/2024 |
373.133 |
1,88%
|
12,535
|
12,20
|
12,72
|
12,72
|
| 21/11/2024 |
601.404 |
-3,52%
|
12,985
|
12,22
|
13,125
|
12,485
|
| 20/11/2024 |
741.002 |
-3,04%
|
13,365
|
12,805
|
13,82
|
12,94
|
| 19/11/2024 |
336.716 |
0,38%
|
13,19
|
13,02
|
13,47
|
13,345
|
| 18/11/2024 |
371.374 |
-1,63%
|
13,48
|
13,16
|
13,62
|
13,295
|
| 15/11/2024 |
688.649 |
-0,55%
|
13,40
|
13,255
|
13,625
|
13,515
|
| 14/11/2024 |
695.482 |
1,49%
|
13,515
|
13,45
|
13,90
|
13,59
|
| 13/11/2024 |
491.560 |
0,11%
|
13,51
|
13,39
|
13,525
|
13,39
|
| 12/11/2024 |
358.654 |
-0,45%
|
13,505
|
13,275
|
13,53
|
13,375
|
| 11/11/2024 |
380.236 |
-0,67%
|
13,50
|
13,35
|
13,60
|
13,435
|
| 08/11/2024 |
502.268 |
-0,63%
|
13,665
|
13,405
|
13,99
|
13,525
|
| 07/11/2024 |
787.483 |
0,82%
|
13,78
|
13,265
|
13,82
|
13,61
|
| 06/11/2024 |
605.015 |
0,75%
|
13,47
|
13,335
|
13,71
|
13,50
|
| 05/11/2024 |
509.311 |
-0,63%
|
13,665
|
13,40
|
13,94
|
13,40
|
| 04/11/2024 |
720.210 |
-4,90%
|
14,145
|
13,425
|
14,50
|
13,485
|
| 01/11/2024 |
833.153 |
4,00%
|
13,47
|
13,47
|
14,285
|
14,18
|
| 31/10/2024 |
1.431.797 |
1,91%
|
13,27
|
12,61
|
13,975
|
13,635
|
| 30/10/2024 |
533.862 |
-3,98%
|
13,885
|
13,38
|
13,975
|
13,38
|
| 29/10/2024 |
795.526 |
3,92%
|
13,645
|
13,63
|
14,15
|
13,935
|
| 28/10/2024 |
432.807 |
-2,54%
|
13,835
|
13,345
|
13,945
|
13,41
|
| 25/10/2024 |
539.058 |
3,15%
|
13,31
|
13,30
|
13,91
|
13,76
|
| 24/10/2024 |
568.522 |
-3,40%
|
13,635
|
13,34
|
14,22
|
13,34
|
| 23/10/2024 |
468.706 |
0,33%
|
13,81
|
13,74
|
14,02
|
13,81
|
| 22/10/2024 |
484.986 |
2,80%
|
13,39
|
13,31
|
13,86
|
13,765
|
| 21/10/2024 |
663.102 |
0,75%
|
13,275
|
13,275
|
13,96
|
13,39
|
| 18/10/2024 |
545.041 |
-2,74%
|
13,775
|
13,28
|
14,03
|
13,29
|
| 17/10/2024 |
704.690 |
4,67%
|
13,06
|
13,03
|
14,16
|
13,665
|
| 16/10/2024 |
720.610 |
-2,50%
|
13,18
|
12,935
|
13,42
|
13,055
|
| 15/10/2024 |
518.018 |
-0,48%
|
13,45
|
13,005
|
13,53
|
13,39
|
| 14/10/2024 |
548.081 |
3,50%
|
13,07
|
13,07
|
13,525
|
13,455
|
| 11/10/2024 |
993.840 |
-0,31%
|
13,075
|
12,815
|
13,38
|
13,00
|
| 10/10/2024 |
729.875 |
-0,12%
|
12,955
|
12,80
|
13,45
|
13,04
|
| 09/10/2024 |
1.240.490 |
-0,31%
|
13,085
|
12,72
|
13,355
|
13,055
|
| 08/10/2024 |
1.739.118 |
-4,07%
|
13,55
|
13,005
|
13,67
|
13,095
|
| 07/10/2024 |
3.228.647 |
-3,87%
|
14,23
|
13,465
|
15,38
|
13,65
|
| 04/10/2024 |
5.948.002 |
33,52%
|
10,675
|
10,565
|
14,20
|
14,20
|
| 03/10/2024 |
774.152 |
2,85%
|
10,305
|
10,205
|
10,635
|
10,635
|
| 02/10/2024 |
1.259.996 |
0,05%
|
10,41
|
10,31
|
10,695
|
10,34
|
| 01/10/2024 |
1.090.918 |
2,33%
|
10,17
|
9,95
|
10,545
|
10,335
|
| 30/09/2024 |
1.866.498 |
-3,63%
|
10,58
|
9,922
|
10,65
|
10,10
|
| 27/09/2024 |
2.593.692 |
5,94%
|
9,882
|
9,706
|
10,795
|
10,48
|
| 26/09/2024 |
5.257.147 |
-13,38%
|
9,76
|
9,01
|
10,145
|
9,892
|
| 25/09/2024 |
1.097.767 |
-4,52%
|
11,41
|
11,13
|
11,835
|
11,42
|
| 24/09/2024 |
563.482 |
-0,50%
|
12,325
|
11,865
|
12,37
|
11,96
|
| 23/09/2024 |
723.247 |
-1,68%
|
12,145
|
11,825
|
12,19
|
12,02
|
| 20/09/2024 |
2.366.486 |
-5,31%
|
12,835
|
12,215
|
12,85
|
12,225
|
| 19/09/2024 |
918.140 |
2,42%
|
12,92
|
12,55
|
12,985
|
12,91
|
| 18/09/2024 |
1.489.209 |
6,55%
|
12,20
|
12,025
|
12,695
|
12,605
|
| 17/09/2024 |
1.247.511 |
4,46%
|
11,365
|
11,315
|
12,015
|
11,83
|
| 16/09/2024 |
808.152 |
-3,41%
|
11,61
|
11,215
|
11,625
|
11,325
|
| 13/09/2024 |
997.148 |
0,30%
|
11,75
|
11,535
|
12,005
|
11,725
|
| 12/09/2024 |
1.391.606 |
-2,62%
|
11,89
|
11,48
|
12,075
|
11,69
|
| 11/09/2024 |
1.786.334 |
-9,36%
|
13,06
|
11,85
|
13,20
|
12,005
|
| 10/09/2024 |
1.024.731 |
-3,11%
|
13,655
|
12,93
|
13,895
|
13,245
|
| 09/09/2024 |
1.412.894 |
-7,13%
|
14,40
|
13,31
|
14,43
|
13,67
|
| 06/09/2024 |
683.761 |
-3,44%
|
15,17
|
14,64
|
15,23
|
14,72
|
| 05/09/2024 |
524.043 |
-1,90%
|
15,465
|
15,245
|
15,63
|
15,245
|
| 04/09/2024 |
506.592 |
0,26%
|
15,40
|
15,195
|
15,75
|
15,54
|
| 03/09/2024 |
936.562 |
-5,03%
|
16,29
|
15,435
|
16,29
|
15,50
|
| 02/09/2024 |
764.128 |
-5,06%
|
17,185
|
16,11
|
17,185
|
16,32
|
| 30/08/2024 |
439.281 |
-0,32%
|
17,285
|
17,145
|
17,425
|
17,19
|
| 29/08/2024 |
271.157 |
-1,43%
|
17,425
|
17,20
|
17,425
|
17,245
|
| 28/08/2024 |
320.924 |
0,52%
|
17,37
|
17,21
|
17,59
|
17,495
|
| 27/08/2024 |
627.053 |
0,64%
|
17,70
|
17,405
|
18,055
|
17,405
|
| 26/08/2024 |
250.651 |
1,80%
|
17,035
|
16,94
|
17,295
|
17,295
|
| 23/08/2024 |
214.985 |
0,68%
|
16,85
|
16,70
|
16,99
|
16,99
|
| 22/08/2024 |
353.808 |
-1,03%
|
17,05
|
16,765
|
17,175
|
16,875
|
| 21/08/2024 |
201.836 |
1,28%
|
16,79
|
16,78
|
17,085
|
17,05
|
| 20/08/2024 |
297.939 |
-0,33%
|
16,99
|
16,695
|
17,00
|
16,835
|
| 19/08/2024 |
641.808 |
0,03%
|
16,94
|
16,835
|
17,08
|
16,89
|
| 16/08/2024 |
289.182 |
-0,50%
|
17,00
|
16,82
|
17,08
|
16,885
|
| 15/08/2024 |
544.546 |
-0,56%
|
17,125
|
16,945
|
17,29
|
16,97
|
| 14/08/2024 |
398.704 |
-0,38%
|
17,22
|
16,91
|
17,295
|
17,065
|
| 13/08/2024 |
514.928 |
0,00%
|
17,165
|
16,90
|
17,165
|
17,13
|
| 12/08/2024 |
375.814 |
1,39%
|
17,02
|
16,785
|
17,13
|
17,13
|
| 09/08/2024 |
343.573 |
1,69%
|
16,59
|
16,53
|
16,95
|
16,895
|
| 08/08/2024 |
540.601 |
-2,69%
|
16,895
|
16,59
|
16,95
|
16,615
|
| 07/08/2024 |
278.976 |
0,15%
|
17,225
|
17,075
|
17,315
|
17,075
|
| 06/08/2024 |
332.242 |
-0,38%
|
17,32
|
16,90
|
17,60
|
17,05
|
| 05/08/2024 |
548.674 |
-2,12%
|
16,735
|
16,34
|
17,26
|
17,115
|
| 02/08/2024 |
728.384 |
-4,61%
|
18,10
|
17,29
|
18,14
|
17,485
|
| 01/08/2024 |
358.805 |
-3,50%
|
19,035
|
18,33
|
19,035
|
18,33
|
| 31/07/2024 |
435.814 |
0,53%
|
19,22
|
18,815
|
19,275
|
18,995
|
| 30/07/2024 |
266.691 |
-0,32%
|
18,97
|
18,595
|
19,00
|
18,895
|
