La bourse est fermée

Ubisoft Entertainment SA (UBI.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
18,28-0,65 (-3,41 %)
À la clôture : 05:35PM CEST
Durée:
25 juil. 2023 - 25 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 juil. 202418,8618,9318,1518,2818,28536 084
24 juil. 202419,4119,5218,6518,9318,93606 617
23 juil. 202419,7819,9519,4519,5119,51399 541
22 juil. 202419,4220,0619,3519,7019,70783 285
19 juil. 202421,0021,0019,2319,3819,382 149 290
18 juil. 202422,5223,0322,2822,5422,54405 429
17 juil. 202421,9422,7621,9022,4822,48500 489
16 juil. 202422,3922,6721,7222,0022,00361 635
15 juil. 202422,4322,5422,1022,5022,50402 948
12 juil. 202422,4422,9122,0622,5022,50369 153
11 juil. 202422,5822,9322,1022,4122,41383 917
10 juil. 202422,0222,9822,0222,4522,45590 467
09 juil. 202421,0122,1820,9522,0222,02630 009
08 juil. 202421,3221,7020,7121,2021,20823 182
05 juil. 202419,8820,0319,6619,6619,66354 767
04 juil. 202419,3719,6019,2519,5719,57455 633
03 juil. 202419,6620,1419,2519,4719,47410 828
02 juil. 202420,2020,4019,5419,5819,58538 006
01 juil. 202421,0021,2420,4720,4720,47335 884
28 juin 202420,4320,6820,3220,4420,44272 278
27 juin 202420,5720,8120,3920,4420,44209 226
26 juin 202420,8121,0720,4020,7720,77309 832
25 juin 202421,0621,2420,8120,8120,81263 225
24 juin 202420,2221,3220,1821,1021,10450 261
21 juin 202421,1021,3520,1620,2220,221 052 917
20 juin 202421,3221,7821,1121,2221,22336 744
19 juin 202421,3621,6621,2221,5721,57322 859
18 juin 202421,2721,4120,7621,3521,35594 349
17 juin 202421,3121,4020,5821,1121,11432 338
14 juin 202421,6021,7320,8721,3821,38702 154
13 juin 202421,9222,1421,6321,8221,82283 148
12 juin 202422,1422,4421,8021,9921,99300 110
11 juin 202423,1623,2022,1322,2122,21466 449
10 juin 202423,0323,3822,7023,1323,13313 369
07 juin 202423,1123,4523,0923,2823,28419 583
06 juin 202423,1923,3622,5523,0523,05287 681
05 juin 202422,9723,4922,9723,1923,19384 549
04 juin 202422,9023,1622,7322,8122,81303 674
03 juin 202422,8623,3322,6422,9722,97424 499
31 mai 202422,1122,6221,9422,4222,42466 797
30 mai 202421,2722,3421,1722,1422,14344 542
29 mai 202421,7622,0121,4121,4121,41356 639
28 mai 202422,0122,0921,5021,7921,79244 695
27 mai 202421,9222,4621,7622,0122,01205 954
24 mai 202420,8622,0420,7921,9221,92466 555
23 mai 202421,8621,8620,9621,0221,02422 401
22 mai 202421,5021,8621,2221,6621,66455 534
21 mai 202422,2722,5021,1721,6221,62696 404
20 mai 202421,9522,2621,6722,2522,25755 878
17 mai 202420,1921,2920,0521,2921,291 167 073
16 mai 202421,2021,4619,6620,1920,193 162 989
15 mai 202423,0423,7023,0023,3323,33374 510
14 mai 202422,6623,2722,5323,1623,16439 138
13 mai 202422,4322,4922,0722,4022,40263 817
10 mai 202422,3722,5722,2022,3022,30255 888
09 mai 202422,3222,4522,1022,2322,23168 499
08 mai 202422,2322,7122,2222,3122,31254 589
07 mai 202422,6723,2022,3622,4522,45546 509
06 mai 202422,0822,2221,5421,6421,64195 751
03 mai 202422,3122,5721,9021,9721,97260 599
02 mai 202422,1022,4522,0622,2122,21371 493
30 avr. 202422,1122,3722,0022,1722,17562 857
29 avr. 202421,9022,2321,6522,1222,12411 472
26 avr. 202421,7522,0021,5121,8221,82443 229
25 avr. 202421,6121,8521,3521,7221,72316 688
24 avr. 202421,8521,9021,5921,6821,68377 265
23 avr. 202421,8522,0321,6921,8021,80335 725
22 avr. 202421,1821,9621,1821,7321,73404 443
19 avr. 202420,9321,3620,8221,0621,06418 651
18 avr. 202421,1721,4921,0221,1121,11424 498
17 avr. 202420,2121,3320,1721,1721,17396 429
16 avr. 202420,2820,3919,5220,2720,27321 456
15 avr. 202420,4220,6520,3320,3920,39288 139
12 avr. 202420,7721,3320,4920,4920,49373 016
11 avr. 202420,8621,2520,5520,5820,58497 630
10 avr. 202420,9721,1320,6020,8820,88366 901
09 avr. 202420,7021,2820,5321,0521,05436 129
08 avr. 202419,8420,7019,8320,7020,70863 889
05 avr. 202419,5519,8219,1219,8219,82496 791
04 avr. 202419,8219,9819,5219,8619,86357 334
03 avr. 202419,6719,8419,4619,7819,78222 341
02 avr. 202419,4919,8519,3519,7719,77418 222
28 mars 202419,5419,7719,3019,5019,50430 872
27 mars 202419,5719,8919,4119,5119,51318 861
26 mars 202419,0819,5618,8919,5519,55450 037
25 mars 202419,0419,0818,6619,0019,00359 886
22 mars 202418,9619,2618,8319,0619,06339 955
21 mars 202419,1319,4618,8719,0119,01432 008
20 mars 202418,7519,0318,4718,9418,94297 139
19 mars 202418,9019,0618,5718,8718,87444 514
18 mars 202419,1619,6318,9918,9918,99439 147
15 mars 202419,1119,2518,8318,9718,972 461 966
14 mars 202419,9420,1118,7619,1719,17895 154
13 mars 202419,6020,1119,3319,8319,83585 369
12 mars 202419,3519,8619,2519,6019,60565 034
11 mars 202419,3319,4718,9719,3819,38549 998
08 mars 202420,1220,2619,4019,4219,42536 799
07 mars 202420,1620,1619,6420,1320,13644 044
06 mars 202420,3620,4920,1820,3120,31391 195
05 mars 202420,5220,7520,3020,3620,36397 723
*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...