Marchés français ouverture 5 h 22 min

Ubisoft Entertainment SA (UBI.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
45,61+0,38 (+0,84 %)
À la clôture : 05:35PM CEST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
18 mai 202245,3146,2844,7045,6145,61471 998
17 mai 202244,1945,8843,9445,2345,23558 081
16 mai 202244,0045,6243,4644,1944,19538 252
13 mai 202242,6044,7042,1143,6643,66565 452
12 mai 202239,5542,6038,5042,2942,291 499 446
11 mai 202244,1444,3840,1541,6141,611 128 356
10 mai 202244,5045,5042,7943,8543,85718 300
09 mai 202248,9849,1344,0144,0144,011 046 688
06 mai 202247,4250,0846,8149,5049,501 132 174
05 mai 202247,0048,4546,4347,5847,581 107 935
04 mai 202242,9647,2542,2846,6146,611 204 844
03 mai 202243,0043,0642,1742,7942,79372 646
02 mai 202242,8043,4439,6242,7742,77553 420
29 avr. 202241,6843,1641,0643,1543,15786 252
28 avr. 202240,3841,6539,8941,2741,27471 191
27 avr. 202240,7542,0340,0540,2540,25667 697
26 avr. 202242,4543,1840,3540,3540,35930 155
25 avr. 202238,3945,1837,7842,0842,082 936 334
22 avr. 202234,2039,5833,8438,4338,432 629 012
21 avr. 202235,2135,2834,0834,5634,56800 661
20 avr. 202236,7036,8334,9335,0935,09714 324
19 avr. 202236,9436,9435,5836,6336,63694 153
14 avr. 202237,9138,0836,4637,2437,24525 401
13 avr. 202239,3239,3637,7737,7737,77535 752
12 avr. 202239,0539,8738,7839,3239,32327 630
11 avr. 202239,0040,1838,3639,2939,29544 575
08 avr. 202240,0040,2039,1139,2939,29337 064
07 avr. 202240,0540,7839,5639,6239,62316 018
06 avr. 202242,2542,5639,8839,9439,94470 524
05 avr. 202242,4342,9942,2042,4942,49464 695
04 avr. 202240,4742,0440,4241,8341,83333 145
01 avr. 202240,4740,6139,6440,2840,28567 527
31 mars 202241,1342,0039,9539,9539,95660 006
30 mars 202241,0741,1540,1840,6440,64488 933
29 mars 202239,8240,9639,8240,9640,96621 108
28 mars 202239,8640,2039,4339,5039,50478 275
25 mars 202240,1540,9639,5639,9139,91392 897
24 mars 202241,6641,6639,4539,7639,76570 151
23 mars 202242,2042,4541,3841,5841,58512 450
22 mars 202239,8042,2539,4041,9041,90839 575
21 mars 202239,7439,9038,9439,7139,71467 581
18 mars 202238,8039,8037,9739,7439,741 065 417
17 mars 202240,0740,2338,2938,8038,80442 913
16 mars 202238,3539,8437,9039,8439,841 004 791
15 mars 202240,1940,2837,7137,8037,80910 322
14 mars 202241,5841,5940,3940,4240,42477 588
11 mars 202241,0042,8240,9141,1741,17745 187
10 mars 202242,1242,1740,6140,7140,71432 625
09 mars 202240,7841,9940,0641,9941,99627 433
08 mars 202241,0041,8139,2539,6039,60696 950
07 mars 202240,5041,8339,7741,0541,05700 658
04 mars 202243,8744,5241,5141,7841,78716 804
03 mars 202247,3947,4943,9144,1344,13618 136
02 mars 202247,1448,1846,1847,3347,33594 060
01 mars 202248,4048,6747,1947,3247,32745 369
28 févr. 202245,8848,7245,6048,3548,35944 906
25 févr. 202245,8746,7045,4046,5446,54503 749
24 févr. 202244,7546,1844,3945,5045,50873 534
23 févr. 202247,2348,2146,5446,5446,54475 059
22 févr. 202244,2347,7444,0447,2947,29662 550
21 févr. 202245,6045,7744,7244,9944,99479 909
18 févr. 202243,7946,9443,2545,6445,641 206 700
17 févr. 202245,7146,1143,7744,0844,08663 295
16 févr. 202248,7348,8845,5345,6645,66946 154
15 févr. 202250,3050,8248,4848,4948,49712 366
14 févr. 202249,5751,5048,9750,4450,44586 560
11 févr. 202250,4250,9449,4650,4050,40444 213
10 févr. 202250,0651,1849,8450,7450,74469 044
09 févr. 202250,6451,9047,9449,7549,751 013 421
08 févr. 202250,5450,9049,3150,4450,44392 139
07 févr. 202250,9851,0249,7550,5650,56361 098
04 févr. 202251,2051,8249,5650,7650,76373 622
03 févr. 202251,5052,0450,5050,8650,86482 916
02 févr. 202252,1252,1451,0651,6251,62634 451
01 févr. 202251,8052,6851,3452,2852,28909 136
31 janv. 202249,0750,9648,7850,7450,74546 615
28 janv. 202249,0749,4948,3848,7948,79525 891
27 janv. 202248,2449,3047,3048,8848,88492 930
26 janv. 202247,6549,7847,6548,5448,54489 118
25 janv. 202250,0650,8847,5347,5347,53935 781
24 janv. 202252,2053,0849,8049,8249,82954 329
21 janv. 202253,0053,6451,7452,2652,26718 199
20 janv. 202252,9054,5652,0053,4453,44812 085
19 janv. 202249,9853,0849,4052,0052,001 572 056
18 janv. 202245,0050,8843,9850,4450,441 961 131
17 janv. 202246,0446,9745,0745,0945,09514 195
14 janv. 202246,0046,5345,6246,0146,01414 717
13 janv. 202244,9046,2544,7346,0346,03696 471
12 janv. 202244,8645,3644,4545,0545,05530 677
11 janv. 202242,9844,8342,9844,7044,70816 473
10 janv. 202241,0843,2740,9042,7642,76768 638
07 janv. 202241,4441,7240,7740,9440,94389 427
06 janv. 202241,0541,7540,4441,4341,43370 862
05 janv. 202241,5042,1641,1241,3341,33594 441
04 janv. 202242,9843,2641,5441,5941,59422 725
03 janv. 202243,0643,2242,5442,8842,88240 097
31 déc. 202142,9543,3542,9243,0743,07136 599
30 déc. 202142,0743,0341,8242,9242,92376 532
29 déc. 202142,7242,9141,9842,2042,20251 074
28 déc. 202142,7042,9742,3442,7342,73215 144
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...