UbiSoft Entertainment SA (UBI)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 06/01/2026 |
423 892 |
-1,83%
|
6,286
|
6,074
|
6,35
|
6,22
|
| 05/01/2026 |
511 922 |
-0,16%
|
6,40
|
6,136
|
6,486
|
6,336
|
| 02/01/2026 |
387 443 |
-1,49%
|
6,466
|
6,282
|
6,526
|
6,346
|
| 31/12/2025 |
324 496 |
-3,82%
|
6,62
|
6,34
|
6,62
|
6,442
|
| 30/12/2025 |
694 462 |
4,75%
|
6,40
|
6,37
|
6,76
|
6,698
|
| 29/12/2025 |
616 368 |
-0,31%
|
6,306
|
6,10
|
6,462
|
6,394
|
| 23/12/2025 |
377 963 |
-0,06%
|
6,348
|
6,25
|
6,37
|
6,322
|
| 19/12/2025 |
1 039 430 |
1,79%
|
6,26
|
6,164
|
6,50
|
6,382
|
| 18/12/2025 |
667 623 |
7,07%
|
5,86
|
5,756
|
6,27
|
6,27
|
| 17/12/2025 |
715 426 |
-3,94%
|
6,10
|
5,818
|
6,14
|
5,856
|
| 16/12/2025 |
370 567 |
-2,90%
|
6,284
|
6,096
|
6,37
|
6,096
|
| 15/12/2025 |
401 489 |
-1,01%
|
6,35
|
6,224
|
6,476
|
6,278
|
| 12/12/2025 |
770 449 |
1,08%
|
6,30
|
6,292
|
6,68
|
6,342
|
| 11/12/2025 |
414 283 |
3,19%
|
6,058
|
6,04
|
6,292
|
6,274
|
| 10/12/2025 |
340 980 |
0,50%
|
6,08
|
6,05
|
6,20
|
6,08
|
| 09/12/2025 |
531 836 |
-0,69%
|
6,10
|
6,03
|
6,208
|
6,05
|
| 08/12/2025 |
703 780 |
-3,55%
|
6,28
|
6,08
|
6,34
|
6,092
|
| 05/12/2025 |
514 476 |
0,51%
|
6,32
|
6,222
|
6,436
|
6,316
|
| 04/12/2025 |
745 890 |
-3,83%
|
6,56
|
6,258
|
6,612
|
6,284
|
| 03/12/2025 |
516 855 |
-1,06%
|
6,554
|
6,534
|
6,766
|
6,534
|
| 02/12/2025 |
463 039 |
-0,66%
|
6,67
|
6,57
|
6,822
|
6,604
|
| 01/12/2025 |
996 622 |
-8,18%
|
6,952
|
6,55
|
7,026
|
6,648
|
| 28/11/2025 |
574 281 |
4,87%
|
6,936
|
6,858
|
7,28
|
7,24
|
| 27/11/2025 |
830 434 |
3,98%
|
6,614
|
6,478
|
6,93
|
6,904
|
| 26/11/2025 |
1 084 985 |
-4,19%
|
6,90
|
6,518
|
6,996
|
6,64
|
| 25/11/2025 |
1 129 370 |
-4,41%
|
7,218
|
6,80
|
7,30
|
6,93
|
| 24/11/2025 |
1 986 826 |
3,10%
|
7,59
|
7,182
|
8,094
|
7,25
|
| 21/11/2025 |
3 068 867 |
3,87%
|
6,496
|
6,394
|
7,628
|
7,032
|
| 13/11/2025 |
906 179 |
-0,94%
|
6,872
|
6,678
|
7,072
|
6,77
|
| 12/11/2025 |
1 435 518 |
3,99%
|
6,702
|
6,624
|
7,07
|
6,834
|
| 11/11/2025 |
1 155 755 |
6,14%
|
6,19
|
6,15
|
6,67
|
6,572
|
| 10/11/2025 |
1 509 258 |
1,81%
|
6,25
|
5,866
|
6,30
|
6,192
|
| 07/11/2025 |
890 655 |
-4,43%
|
6,42
|
6,06
|
6,486
|
6,082
|
| 06/11/2025 |
1 161 547 |
-2,42%
|
6,504
|
6,274
|
6,712
|
6,364
|
| 05/11/2025 |
763 995 |
-2,37%
|
6,594
|
6,522
|
6,696
|
6,522
|
| 04/11/2025 |
1 167 843 |
-3,47%
|
6,90
|
6,636
|
6,904
|
6,68
|
| 03/11/2025 |
1 305 760 |
-10,66%
|
7,758
|
6,814
|
7,778
|
6,92
|
| 31/10/2025 |
252 797 |
-1,00%
|
7,80
|
7,73
|
7,832
|
7,746
|
| 30/10/2025 |
189 531 |
0,54%
|
7,816
|
7,74
|
7,922
|
7,824
|
| 29/10/2025 |
369 319 |
-1,99%
|
7,92
|
7,782
|
7,974
|
7,782
|
| 28/10/2025 |
318 893 |
-0,15%
|
7,86
|
7,812
|
8,044
|
7,94
|
| 27/10/2025 |
458 452 |
-0,58%
|
8,06
|
7,922
|
8,11
|
7,952
|
| 24/10/2025 |
329 981 |
-1,11%
|
8,10
|
7,978
|
8,218
|
7,998
|
| 23/10/2025 |
343 241 |
-0,35%
|
8,096
|
8,088
|
8,31
|
8,088
|
| 22/10/2025 |
362 153 |
-1,15%
|
8,188
|
8,01
|
8,188
|
8,116
|
| 21/10/2025 |
456 779 |
0,17%
|
7,972
|
7,96
|
8,226
|
8,21
|
| 20/10/2025 |
660 366 |
3,09%
|
8,08
|
7,95
|
8,248
|
8,196
|
| 17/10/2025 |
1 276 144 |
-7,41%
|
8,354
|
7,95
|
8,432
|
7,95
|
| 16/10/2025 |
595 547 |
-2,54%
|
8,80
|
8,51
|
8,808
|
8,586
|
| 15/10/2025 |
442 650 |
-1,06%
|
8,974
|
8,81
|
9,132
|
8,81
|
| 14/10/2025 |
316 526 |
-2,45%
|
8,986
|
8,812
|
9,09
|
8,904
|
| 13/10/2025 |
437 429 |
0,26%
|
9,15
|
9,07
|
9,316
|
9,128
|
| 10/10/2025 |
434 038 |
-4,99%
|
9,58
|
9,09
|
9,622
|
9,104
|
| 09/10/2025 |
209 651 |
-2,62%
|
9,71
|
9,582
|
10,01
|
9,582
|
| 08/10/2025 |
241 382 |
1,38%
|
9,682
|
9,554
|
9,868
|
9,84
|
| 07/10/2025 |
276 508 |
-0,23%
|
9,706
|
9,57
|
9,782
|
9,706
|
| 06/10/2025 |
470 393 |
-4,72%
|
10,125
|
9,704
|
10,195
|
9,728
|
| 03/10/2025 |
319 038 |
2,14%
|
10,05
|
9,874
|
10,265
|
10,21
|
| 02/10/2025 |
332 855 |
-0,74%
|
10,15
|
9,996
|
10,305
|
9,996
|
| 01/10/2025 |
359 977 |
3,45%
|
9,648
|
9,576
|
10,07
|
10,07
|
| 30/09/2025 |
565 083 |
-2,54%
|
9,988
|
9,522
|
9,988
|
9,734
|
| 29/09/2025 |
773 349 |
2,55%
|
9,858
|
9,776
|
10,24
|
9,988
|
| 26/09/2025 |
354 884 |
-1,28%
|
9,91
|
9,568
|
10,15
|
9,74
|
| 25/09/2025 |
484 877 |
1,17%
|
9,71
|
9,69
|
9,934
|
9,866
|
| 24/09/2025 |
547 105 |
-1,77%
|
9,954
|
9,726
|
10,11
|
9,752
|
| 23/09/2025 |
986 459 |
2,14%
|
9,83
|
9,68
|
10,15
|
9,928
|
| 22/09/2025 |
1 209 767 |
7,59%
|
9,04
|
9,034
|
9,836
|
9,72
|
| 19/09/2025 |
743 104 |
2,85%
|
8,87
|
8,81
|
9,094
|
9,034
|
| 18/09/2025 |
515 961 |
5,88%
|
8,296
|
8,24
|
8,81
|
8,784
|
| 17/09/2025 |
325 858 |
-0,77%
|
8,406
|
8,22
|
8,436
|
8,296
|
| 16/09/2025 |
262 220 |
-2,66%
|
8,64
|
8,34
|
8,64
|
8,36
|
| 15/09/2025 |
280 462 |
1,25%
|
8,50
|
8,50
|
8,77
|
8,588
|
| 12/09/2025 |
384 438 |
-2,51%
|
8,738
|
8,482
|
8,818
|
8,482
|
| 11/09/2025 |
251 770 |
1,61%
|
8,548
|
8,496
|
8,70
|
8,70
|
| 10/09/2025 |
380 926 |
-0,51%
|
8,63
|
8,536
|
8,762
|
8,562
|
| 09/09/2025 |
348 191 |
-0,97%
|
8,69
|
8,526
|
8,79
|
8,606
|
| 08/09/2025 |
270 772 |
-1,25%
|
8,808
|
8,582
|
8,87
|
8,69
|
| 05/09/2025 |
330 846 |
-0,11%
|
8,846
|
8,772
|
9,008
|
8,80
|
| 04/09/2025 |
199 929 |
-0,18%
|
8,874
|
8,69
|
8,998
|
8,81
|
| 03/09/2025 |
396 045 |
-1,03%
|
8,982
|
8,774
|
9,12
|
8,826
|
| 02/09/2025 |
436 536 |
-2,75%
|
9,176
|
8,808
|
9,18
|
8,918
|
| 01/09/2025 |
598 413 |
-1,90%
|
9,31
|
9,01
|
9,41
|
9,17
|
| 29/08/2025 |
410 132 |
-1,91%
|
9,50
|
9,348
|
9,66
|
9,348
|
| 28/08/2025 |
822 685 |
4,86%
|
9,034
|
9,034
|
9,76
|
9,53
|
| 27/08/2025 |
368 397 |
-1,79%
|
9,226
|
8,986
|
9,306
|
9,088
|
| 26/08/2025 |
438 652 |
-1,78%
|
9,244
|
9,158
|
9,424
|
9,254
|
| 25/08/2025 |
328 730 |
-0,32%
|
9,474
|
9,372
|
9,59
|
9,422
|
| 22/08/2025 |
441 898 |
3,01%
|
9,136
|
9,136
|
9,61
|
9,452
|
| 21/08/2025 |
351 425 |
-1,19%
|
9,204
|
9,06
|
9,282
|
9,176
|
| 20/08/2025 |
192 087 |
-2,74%
|
9,436
|
9,282
|
9,484
|
9,286
|
| 19/08/2025 |
690 758 |
4,26%
|
9,158
|
9,13
|
9,742
|
9,548
|
| 18/08/2025 |
256 227 |
-0,65%
|
9,09
|
8,992
|
9,174
|
9,158
|
| 15/08/2025 |
315 768 |
0,39%
|
9,176
|
9,076
|
9,32
|
9,218
|
| 14/08/2025 |
286 428 |
-0,56%
|
9,18
|
9,13
|
9,276
|
9,182
|
| 13/08/2025 |
363 804 |
-0,35%
|
9,278
|
9,20
|
9,42
|
9,234
|
| 12/08/2025 |
284 128 |
-0,88%
|
9,382
|
9,086
|
9,402
|
9,266
|
| 11/08/2025 |
504 039 |
2,86%
|
9,122
|
9,122
|
9,442
|
9,348
|
| 08/08/2025 |
258 356 |
1,14%
|
8,99
|
8,976
|
9,146
|
9,088
|
| 07/08/2025 |
289 116 |
-0,42%
|
9,04
|
8,918
|
9,166
|
8,986
|
| 06/08/2025 |
435 826 |
1,92%
|
8,906
|
8,826
|
9,034
|
9,024
|
