UbiSoft Entertainment SA (UBI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	430.459	3,99%	21,95	21,67	22,26	22,14
17/05/2024	1.167.073	5,45%	20,19	20,05	21,29	21,29
16/05/2024	3.162.989	-13,46%	21,20	19,655	21,46	20,19
15/05/2024	374.510	0,73%	23,04	23,00	23,70	23,33
14/05/2024	439.138	3,39%	22,66	22,53	23,27	23,16
13/05/2024	263.817	0,45%	22,43	22,07	22,49	22,40
10/05/2024	255.888	0,32%	22,37	22,20	22,57	22,30
09/05/2024	168.499	-0,36%	22,32	22,10	22,45	22,23
08/05/2024	254.589	-0,62%	22,23	22,22	22,71	22,31
07/05/2024	546.509	3,74%	22,67	22,36	23,20	22,45
06/05/2024	195.751	-1,50%	22,08	21,54	22,22	21,64
03/05/2024	260.599	-1,08%	22,31	21,90	22,57	21,97
02/05/2024	371.493	0,18%	22,10	22,06	22,45	22,21
01/05/2024	562.857	0,00%	22,11	22,00	22,37	22,17
30/04/2024	562.857	1,60%	22,11	22,00	22,37	22,17
29/04/2024	411.472	1,38%	21,90	21,65	22,23	22,12
26/04/2024	443.229	0,46%	21,75	21,51	22,00	21,82
25/04/2024	316.688	0,19%	21,61	21,35	21,85	21,72
24/04/2024	377.265	-0,55%	21,85	21,59	21,90	21,68
23/04/2024	335.725	0,32%	21,85	21,69	22,03	21,80
22/04/2024	404.443	3,18%	21,18	21,18	21,96	21,73
19/04/2024	418.651	-0,24%	20,93	20,82	21,36	21,06
18/04/2024	424.498	-0,28%	21,17	21,02	21,49	21,11
17/04/2024	396.429	4,44%	20,21	20,17	21,33	21,17
16/04/2024	321.456	-0,59%	20,28	19,52	20,39	20,27
15/04/2024	288.139	-0,49%	20,42	20,33	20,65	20,39
12/04/2024	373.016	-0,44%	20,77	20,49	21,33	20,49
11/04/2024	497.630	-1,44%	20,86	20,55	21,25	20,58
10/04/2024	366.901	-0,81%	20,97	20,60	21,40	20,88
09/04/2024	436.129	1,69%	20,70	20,53	21,28	21,05
08/04/2024	863.889	4,47%	19,84	19,825	20,70	20,70
05/04/2024	496.791	-0,23%	19,55	19,12	19,815	19,815
04/04/2024	357.334	0,38%	19,82	19,52	19,975	19,86
03/04/2024	222.341	0,08%	19,67	19,46	19,84	19,785
02/04/2024	418.222	1,36%	19,49	19,35	19,855	19,77
01/04/2024	0	-0,05%	19,54	19,30	19,775	19,505
28/03/2024	430.872	-0,05%	19,54	19,30	19,775	19,505
27/03/2024	318.861	-0,15%	19,57	19,41	19,885	19,515
26/03/2024	450.037	2,87%	19,075	18,89	19,555	19,545
25/03/2024	359.886	-0,29%	19,04	18,66	19,08	19,00
22/03/2024	339.955	0,21%	18,96	18,835	19,26	19,055
21/03/2024	432.008	0,40%	19,13	18,87	19,46	19,015
20/03/2024	297.139	0,37%	18,755	18,47	19,03	18,94
19/03/2024	448.720	-0,63%	18,90	18,57	19,055	18,87
18/03/2024	439.147	0,11%	19,16	18,99	19,63	18,99
15/03/2024	2.461.966	-1,07%	19,11	18,825	19,25	18,97
14/03/2024	895.154	-3,30%	19,94	18,76	20,11	19,175
13/03/2024	585.369	1,17%	19,60	19,33	20,11	19,83
12/03/2024	565.034	1,14%	19,35	19,255	19,86	19,60
11/03/2024	549.998	-0,21%	19,33	18,965	19,47	19,38
08/03/2024	536.799	-3,53%	20,12	19,395	20,26	19,42
07/03/2024	644.044	-0,89%	20,16	19,64	20,16	20,13
06/03/2024	391.195	-0,25%	20,36	20,18	20,49	20,31
05/03/2024	397.723	-1,60%	20,52	20,30	20,75	20,36
04/03/2024	729.367	-0,86%	20,90	20,24	20,90	20,69
01/03/2024	445.085	-1,56%	21,25	20,87	21,32	20,87
29/02/2024	604.509	-0,84%	21,34	21,06	21,64	21,20
28/02/2024	348.586	-0,14%	21,40	21,04	21,47	21,38
27/02/2024	477.759	-2,24%	21,82	21,40	21,88	21,41
26/02/2024	393.230	-1,13%	22,15	21,44	22,23	21,90
23/02/2024	366.673	-1,60%	22,52	22,04	22,59	22,15
22/02/2024	403.615	-0,40%	22,70	22,40	22,91	22,51
21/02/2024	609.196	-1,65%	22,73	22,13	22,85	22,60
20/02/2024	571.444	-3,45%	23,69	22,90	23,78	22,98
19/02/2024	505.048	-1,86%	23,83	23,49	23,99	23,80
16/02/2024	493.573	-0,90%	24,60	23,84	24,60	24,25
15/02/2024	470.040	0,33%	24,47	24,02	24,59	24,47
14/02/2024	631.601	3,48%	23,32	23,19	24,46	24,39
13/02/2024	640.640	-0,34%	23,44	23,10	23,82	23,57
12/02/2024	846.889	4,32%	22,75	22,50	24,02	23,65
09/02/2024	1.935.113	13,81%	21,61	21,61	24,04	22,67
08/02/2024	671.791	2,58%	19,47	19,47	20,51	19,92
07/02/2024	510.812	-2,34%	19,81	19,36	19,92	19,42
06/02/2024	489.973	-2,43%	20,40	19,56	20,46	19,885
05/02/2024	270.615	0,89%	20,20	20,20	20,74	20,38
02/02/2024	394.603	-0,05%	20,27	20,20	20,57	20,20
01/02/2024	349.098	-1,46%	20,37	19,99	20,45	20,21
31/01/2024	491.224	0,89%	20,29	20,22	20,74	20,51
30/01/2024	349.261	-0,05%	20,31	19,945	20,61	20,33
29/01/2024	369.661	-0,68%	20,29	19,725	20,34	20,34
26/01/2024	432.751	0,59%	20,35	20,34	21,04	20,48
25/01/2024	463.064	-1,97%	20,61	20,09	20,75	20,36
24/01/2024	469.480	1,61%	20,72	20,55	21,21	20,77
23/01/2024	755.081	2,20%	20,20	20,13	20,68	20,44
22/01/2024	447.790	0,93%	19,975	19,625	20,04	20,00
19/01/2024	698.262	-0,10%	19,735	19,42	20,21	19,815
18/01/2024	727.770	0,99%	19,755	18,975	19,93	19,835
17/01/2024	1.335.091	-5,67%	20,78	19,10	20,82	19,64
16/01/2024	765.862	-7,26%	22,15	20,64	22,15	20,82
15/01/2024	481.811	1,91%	21,90	21,90	22,52	22,45
12/01/2024	459.521	0,87%	21,84	21,39	22,11	22,03
11/01/2024	378.054	-2,06%	22,39	21,74	22,45	21,84
10/01/2024	281.768	-1,46%	22,60	22,30	22,70	22,30
09/01/2024	205.174	-0,62%	22,77	22,47	22,82	22,63
08/01/2024	360.523	1,70%	22,39	22,06	22,77	22,77
05/01/2024	780.132	-3,20%	22,80	21,56	22,85	22,39
04/01/2024	228.771	-0,13%	23,13	22,91	23,27	23,13
03/01/2024	272.328	-1,49%	23,52	22,94	23,57	23,16
02/01/2024	349.893	1,73%	23,30	23,29	23,73	23,51
29/12/2023	318.074	0,09%	23,11	22,86	23,30	23,11