UbiSoft Entertainment SA (UBI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
10/05/2023	515.350	-1,38%	26,94	26,41	27,11	26,50
09/05/2023	647.757	0,04%	26,85	26,80	27,13	26,87
08/05/2023	193.786	0,90%	26,60	26,40	26,86	26,86
05/05/2023	378.029	0,99%	26,40	26,34	26,88	26,62
04/05/2023	466.494	0,57%	26,29	26,02	26,39	26,36
03/05/2023	464.835	-0,64%	26,47	26,11	26,62	26,21
02/05/2023	415.292	-0,42%	26,40	26,32	26,65	26,38
01/05/2023	632.547	1,11%	26,26	25,75	26,64	26,49
28/04/2023	632.547	1,11%	26,26	25,75	26,64	26,49
27/04/2023	646.805	2,14%	25,38	25,38	26,30	26,20
26/04/2023	574.483	0,51%	25,42	25,20	25,87	25,65
25/04/2023	511.999	-0,08%	25,42	25,13	25,82	25,52
24/04/2023	401.286	0,67%	25,40	25,39	25,78	25,54
21/04/2023	594.940	2,75%	24,51	24,51	25,53	25,37
20/04/2023	440.201	-0,96%	24,95	24,66	24,99	24,69
19/04/2023	444.160	1,51%	24,39	24,39	24,94	24,93
18/04/2023	678.979	2,16%	24,06	23,96	24,88	24,56
17/04/2023	293.497	2,60%	23,42	23,42	24,05	24,04
14/04/2023	504.553	-2,46%	24,06	23,39	24,07	23,43
13/04/2023	536.460	-0,08%	24,04	23,47	24,13	24,02
12/04/2023	526.398	0,54%	23,87	23,81	24,28	24,04
11/04/2023	513.733	0,93%	23,88	23,73	24,18	23,91
10/04/2023	423.981	2,33%	23,15	23,11	23,70	23,69
06/04/2023	423.981	2,33%	23,15	23,11	23,70	23,69
05/04/2023	595.753	-0,22%	23,13	22,93	23,33	23,15
04/04/2023	868.251	-2,64%	23,96	23,14	24,16	23,20
03/04/2023	788.943	-2,58%	24,46	23,48	24,76	23,83
31/03/2023	636.441	1,87%	24,05	23,89	24,54	24,46
30/03/2023	726.773	3,18%	23,40	23,37	24,07	24,01
29/03/2023	772.907	5,82%	22,11	22,10	23,27	23,27
28/03/2023	819.828	-1,57%	22,40	21,52	22,41	21,99
27/03/2023	597.351	1,78%	21,97	21,93	22,47	22,34
24/03/2023	1.056.851	-0,95%	22,03	21,78	22,44	21,95
23/03/2023	1.074.309	0,05%	22,03	21,50	22,57	22,16
22/03/2023	805.559	0,00%	23,02	22,13	23,63	22,15
21/03/2023	873.704	-2,68%	23,00	22,12	23,08	22,15
20/03/2023	870.150	-2,74%	23,25	22,55	23,27	22,76
17/03/2023	1.313.088	0,09%	23,46	22,99	23,62	23,40
16/03/2023	1.186.863	5,13%	22,51	22,13	23,76	23,38
15/03/2023	1.075.285	-2,54%	22,71	21,89	22,77	22,24
14/03/2023	602.782	1,02%	22,50	22,50	23,11	22,82
13/03/2023	847.740	-0,75%	22,60	21,94	22,82	22,59
10/03/2023	939.425	-1,47%	22,84	22,43	23,02	22,76
09/03/2023	888.697	4,10%	22,16	21,81	23,33	23,10
08/03/2023	693.958	2,54%	21,38	21,00	22,21	22,19
07/03/2023	718.461	-1,28%	21,86	21,54	22,10	21,64
06/03/2023	659.277	2,00%	21,57	21,19	21,95	21,92
03/03/2023	647.670	2,87%	20,96	20,85	21,59	21,49
02/03/2023	509.811	1,11%	20,50	20,13	20,97	20,89
01/03/2023	776.081	-1,05%	21,19	20,48	21,49	20,66
28/02/2023	6.614.286	0,68%	20,53	20,33	21,23	20,88
27/02/2023	761.616	2,78%	20,09	19,99	20,96	20,74
24/02/2023	553.719	0,15%	20,24	19,975	20,32	20,18
23/02/2023	657.828	-0,89%	20,34	19,80	20,39	20,15
22/02/2023	615.273	-0,20%	20,29	20,23	20,68	20,33
21/02/2023	725.622	-2,02%	20,56	20,11	20,60	20,37
20/02/2023	424.691	1,76%	20,49	20,25	20,92	20,79
17/02/2023	851.600	3,79%	19,995	19,75	20,81	20,43
16/02/2023	798.778	-0,76%	19,98	19,595	20,29	19,685
15/02/2023	674.437	-0,33%	19,915	19,59	20,06	19,835
14/02/2023	659.843	-1,78%	20,30	19,90	20,56	19,90
13/02/2023	447.078	0,00%	20,27	20,02	20,35	20,26
10/02/2023	754.619	-4,30%	21,01	20,22	21,30	20,26
09/02/2023	612.291	1,29%	21,10	20,81	21,42	21,17
08/02/2023	739.754	0,10%	20,94	20,29	21,16	20,90
07/02/2023	699.122	0,72%	20,60	20,60	21,35	20,88
06/02/2023	891.835	-1,47%	20,86	20,31	21,04	20,73
03/02/2023	1.113.944	2,29%	20,57	20,18	21,07	21,04
02/02/2023	1.332.812	9,13%	19,15	19,03	20,99	20,57
01/02/2023	708.464	-0,42%	18,955	18,73	19,135	18,85
31/01/2023	984.659	-1,59%	18,365	18,06	19,12	18,93
30/01/2023	748.884	0,37%	19,09	18,79	19,285	19,235
27/01/2023	767.513	1,75%	18,70	18,595	19,18	19,165
26/01/2023	776.921	-0,97%	19,095	18,76	19,365	18,835
25/01/2023	674.426	-2,98%	19,60	18,80	19,60	19,02
24/01/2023	663.615	0,13%	19,40	19,13	19,71	19,605
23/01/2023	546.403	1,93%	19,38	18,965	19,845	19,58
20/01/2023	1.010.698	-0,10%	19,59	18,64	19,78	19,21
19/01/2023	978.246	-2,66%	19,20	19,055	19,83	19,23
18/01/2023	809.235	-1,47%	20,20	19,73	20,96	19,755
17/01/2023	1.171.939	-0,84%	20,11	19,48	20,38	20,05
16/01/2023	862.324	-2,74%	20,80	20,14	20,95	20,22
13/01/2023	1.660.634	1,32%	20,66	20,12	21,69	20,79
12/01/2023	4.633.693	-14,03%	19,25	18,67	20,86	20,52
11/01/2023	903.884	0,25%	23,87	23,06	24,32	23,87
10/01/2023	890.365	-4,49%	24,65	23,31	24,84	23,81
09/01/2023	706.167	-3,34%	25,66	24,60	25,66	24,93
06/01/2023	717.892	-4,27%	26,80	25,43	26,80	25,79
05/01/2023	536.677	-3,48%	27,66	26,94	28,16	26,94
04/01/2023	392.642	2,80%	27,32	27,09	27,97	27,91
03/01/2023	384.865	0,19%	27,14	26,89	27,67	27,15
02/01/2023	229.928	2,61%	26,83	26,68	27,32	27,10
30/12/2022	338.746	-2,90%	27,01	26,41	27,01	26,41
29/12/2022	337.424	4,02%	26,18	25,93	27,20	27,20
28/12/2022	226.303	-0,61%	26,35	26,05	26,45	26,15
27/12/2022	258.147	-0,98%	26,63	26,05	26,71	26,31
23/12/2022	305.339	2,11%	26,20	26,12	26,87	26,57
22/12/2022	482.598	-2,80%	26,90	25,79	27,03	26,02
21/12/2022	375.117	5,06%	25,70	25,70	26,80	26,77
20/12/2022	385.712	-1,51%	25,80	25,36	25,81	25,48