Marchés français ouverture 8 h 27 min

Ubisoft Entertainment SA (UBI.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
53,44+1,44 (+2,77 %)
À la clôture : 05:35PM CET
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
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
27 déc. 202143,3043,5242,7842,9642,96254 666
24 déc. 202142,6943,5742,6643,3443,3493 699
23 déc. 202143,1643,2042,5442,6542,65395 212
22 déc. 202143,4544,2943,1143,4143,41419 137
21 déc. 202142,3243,7741,9743,3043,30604 569
20 déc. 202142,1142,5241,3242,2342,23528 694
17 déc. 202140,4042,2340,2642,2342,231 190 409
16 déc. 202141,7041,7840,1040,3840,381 143 507
15 déc. 202141,1542,0540,9141,0041,00534 136
14 déc. 202142,0042,0040,8641,1141,11636 804
13 déc. 202142,4042,9842,0242,0242,02605 389
10 déc. 202143,4543,9042,2842,2842,28707 394
09 déc. 202143,5944,1243,0843,6143,61541 582
08 déc. 202144,0844,7142,6543,5043,50895 338
07 déc. 202140,9942,2640,9642,2342,23454 249
06 déc. 202141,2341,3339,6540,7540,75559 927
03 déc. 202142,1742,2040,7441,2341,23550 892
02 déc. 202142,3442,4041,3842,0642,061 012 990
01 déc. 202145,4145,6242,5342,5342,53899 806
30 nov. 202144,8046,4444,7745,3145,31895 463
29 nov. 202145,0145,1244,0444,8944,89443 510
26 nov. 202143,6646,0343,6044,9544,95544 422
25 nov. 202144,3044,7043,8644,5044,50190 385
24 nov. 202144,3644,3643,3044,1944,19431 047
23 nov. 202143,9544,7243,4644,3444,34465 092
22 nov. 202145,4546,6144,1244,1244,12495 736
19 nov. 202144,6845,5644,3945,5645,56567 470
18 nov. 202146,5046,7244,8444,8444,84573 710
17 nov. 202146,7246,9746,0846,2146,21399 986
16 nov. 202146,9347,3446,4146,6846,68487 294
15 nov. 202145,8547,6945,8546,8146,81402 101
12 nov. 202146,8047,2945,7345,9845,98533 353
11 nov. 202147,1047,3546,5947,0547,05327 106
10 nov. 202146,9647,6146,9647,0947,09316 892
09 nov. 202147,5547,5846,9147,0047,00442 059
08 nov. 202147,0247,5046,6547,2747,27377 660
05 nov. 202147,2047,5646,4747,3047,30468 885
04 nov. 202146,1847,2045,6147,0047,00627 690
03 nov. 202146,9947,2046,6646,9646,96564 643
02 nov. 202145,2347,2845,2347,1647,16911 198
01 nov. 202145,2945,9344,4845,1245,12370 645
29 oct. 202147,0048,5044,9645,2345,231 416 475
28 oct. 202144,3145,3343,5443,5443,54693 325
27 oct. 202145,0045,0043,6544,5544,55703 930
26 oct. 202146,0046,1745,1945,1945,19676 118
25 oct. 202147,8948,2346,4346,4346,43397 198
22 oct. 202148,7449,2047,6047,7047,70638 518
21 oct. 202146,9548,0846,6547,7247,72463 631
20 oct. 202146,1747,7946,0047,1047,10481 047
19 oct. 202145,9346,9145,7546,1746,17573 689
18 oct. 202145,9246,0445,3845,7545,75342 406
15 oct. 202146,0046,2445,5045,8845,88418 922
14 oct. 202147,7147,8145,2645,8545,85993 499
13 oct. 202147,5048,0947,0347,9147,91449 537
12 oct. 202146,9248,0846,4747,4047,40419 314
11 oct. 202148,8049,2046,8547,5047,50562 966
08 oct. 202148,3749,3047,5048,6648,661 019 780
07 oct. 202152,0852,3647,2348,3748,371 337 276
06 oct. 202153,0453,2451,1051,5851,58793 788
05 oct. 202152,5453,2052,0253,0653,06420 821
04 oct. 202152,2453,1851,8452,5652,56363 008
01 oct. 202151,7252,4850,7252,3452,34458 377
30 sept. 202151,4051,8850,9051,8851,88444 469
29 sept. 202153,4253,7651,0051,2851,28592 920
28 sept. 202153,5053,9253,2053,4053,40344 089
27 sept. 202154,9254,9453,5453,6453,64404 614
24 sept. 202154,7454,9454,3654,8054,80295 922
23 sept. 202154,1455,2653,9454,7854,78325 950
22 sept. 202153,3854,0652,3853,6853,68324 014
21 sept. 202153,5054,1652,8253,1853,18390 823
20 sept. 202155,3655,4052,7653,5453,54833 847
17 sept. 202155,8456,8455,7655,9255,92686 814
16 sept. 202155,7255,9054,8855,5255,52390 552
15 sept. 202155,9856,4255,4455,8055,80380 687
14 sept. 202155,3056,0654,8655,9255,92266 616
13 sept. 202156,2256,8255,3855,3855,38465 742
10 sept. 202156,0056,2455,4656,2256,22453 133
09 sept. 202155,9856,4254,9055,4455,44460 339
08 sept. 202155,6857,2055,5256,3656,36321 404
07 sept. 202155,6456,0855,3455,8055,80148 092
06 sept. 202155,7856,0055,3055,6855,68137 393
03 sept. 202156,1456,4255,2055,5455,54286 147
*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...