UBI.PA - Ubisoft Entertainment SA

Paris - Paris Prix différé. Devise en EUR
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
07 juin 202328,4828,5627,0227,0227,02669 832
06 juin 202327,7228,4327,7028,3328,33477 771
05 juin 202327,4628,0027,2327,5427,54400 782
02 juin 202327,8028,0826,9827,4027,40471 390
01 juin 2023------
31 mai 202326,1926,7626,1026,5326,53825 740
30 mai 202325,2626,5825,2626,3926,39666 812
29 mai 202325,3025,5525,1725,2525,25336 444
26 mai 202324,2225,3124,0725,2025,20463 661
25 mai 202324,2724,9724,1024,1724,17418 167
24 mai 202325,3125,3723,9724,2124,21700 587
23 mai 202324,6625,8524,6625,4525,45528 757
22 mai 202324,5825,8024,5624,8124,81530 379
19 mai 202323,8124,8523,2024,4624,46839 292
18 mai 202325,1825,5123,8724,6224,62678 793
17 mai 202323,3026,0622,5525,1125,111 388 877
16 mai 202326,5826,6325,3725,4025,40448 265
15 mai 202326,1227,0626,0926,5126,51450 749
12 mai 202326,9126,9825,8926,0926,09373 556
11 mai 202326,7427,0226,6426,7226,72462 885
10 mai 202326,9427,1126,4126,5026,50515 350
09 mai 202326,8527,1326,8026,8726,87647 757
08 mai 202326,6026,8626,4026,8626,86193 786
05 mai 202326,4026,8826,3426,6226,62378 029
04 mai 202326,2926,3926,0226,3626,36466 494
03 mai 202326,4726,6226,1126,2126,21464 835
02 mai 202326,4026,6526,3226,3826,38415 292
28 avr. 202326,2626,6425,7526,4926,49632 547
27 avr. 202325,3826,3025,3826,2026,20646 805
26 avr. 202325,4225,8725,2025,6525,65574 483
25 avr. 202325,4225,8225,1325,5225,52511 999
24 avr. 202325,4025,7825,3925,5425,54401 286
21 avr. 202324,5125,5324,5125,3725,37594 940
20 avr. 202324,9524,9924,6624,6924,69440 201
19 avr. 202324,3924,9424,3924,9324,93444 160
18 avr. 202324,0624,8823,9624,5624,56678 979
17 avr. 202323,4224,0523,4224,0424,04293 497
14 avr. 202324,0624,0723,3923,4323,43504 553
13 avr. 202324,0424,1323,4724,0224,02536 460
12 avr. 202323,8724,2823,8124,0424,04526 398
11 avr. 202323,8824,1823,7323,9123,91513 733
06 avr. 202323,1523,7023,1123,6923,69423 981
05 avr. 202323,1323,3322,9323,1523,15599 102
04 avr. 202323,9624,1623,1423,2023,20868 251
03 avr. 202324,4624,7623,4823,8323,83788 943
31 mars 202324,0524,5423,8924,4624,46636 441
30 mars 202323,4024,0723,3724,0124,01726 773
29 mars 202322,1123,2722,1023,2723,27772 907
28 mars 202322,4022,4121,5221,9921,99819 828
27 mars 202321,9722,4721,9322,3422,34597 351
24 mars 202322,0322,4421,7821,9521,951 056 851
23 mars 202322,0322,5721,5022,1622,161 074 309
22 mars 202323,0223,6322,1322,1522,15805 559
21 mars 202323,0023,0822,1222,1522,15873 704
20 mars 202323,2523,2722,5522,7622,76870 150
17 mars 202323,4623,6222,9923,4023,401 313 088
16 mars 202322,5123,7622,1323,3823,381 186 863
15 mars 202322,7122,7721,8922,2422,241 075 285
14 mars 202322,5023,1122,5022,8222,82602 782
13 mars 202322,6022,8221,9422,5922,59847 740
10 mars 202322,8423,0222,4322,7622,76939 425
09 mars 202322,1623,3321,8123,1023,10888 697
08 mars 202321,3822,2121,0022,1922,19693 958
07 mars 202321,8622,1021,5421,6421,64718 461
06 mars 202321,5721,9521,1921,9221,92659 277
03 mars 202320,9621,5920,8521,4921,49647 670
02 mars 202320,5020,9720,1320,8920,89509 811
01 mars 202321,1921,4920,4820,6620,66776 081
28 févr. 202320,5321,2320,3320,8820,886 614 286
27 févr. 202320,0920,9619,9920,7420,74761 616
24 févr. 202320,2420,3219,9820,1820,18553 719
23 févr. 202320,3420,3919,8020,1520,15657 828
22 févr. 202320,2920,6820,2320,3320,33615 273
21 févr. 202320,5620,6020,1120,3720,37725 622
20 févr. 202320,4920,9220,2520,7920,79424 691
17 févr. 202320,0020,8119,7520,4320,43851 600
16 févr. 202319,9820,2919,5919,6819,68798 778
15 févr. 202319,9220,0619,5919,8319,83674 437
14 févr. 202320,3020,5619,9019,9019,90659 843
13 févr. 202320,2720,3520,0220,2620,26447 078
10 févr. 202321,0121,3020,2220,2620,26754 619
09 févr. 202321,1021,4220,8121,1721,17612 291
08 févr. 202320,9421,1620,2920,9020,90739 754
07 févr. 202320,6021,3520,6020,8820,88699 122
06 févr. 202320,8621,0420,3120,7320,73891 835
03 févr. 202320,5721,0720,1821,0421,041 113 944
02 févr. 202319,1520,9919,0320,5720,571 332 812
01 févr. 202318,9519,1418,7318,8518,85708 464
31 janv. 202318,3619,1218,0618,9318,93984 659
30 janv. 202319,0919,2818,7919,2419,24748 884
27 janv. 202318,7019,1818,5919,1719,17767 513
26 janv. 202319,0919,3618,7618,8318,83776 921
25 janv. 202319,6019,6018,8019,0219,02674 426
24 janv. 202319,4019,7119,1319,6019,60663 615
23 janv. 202319,3819,8418,9719,5819,58546 403
20 janv. 202319,5919,7818,6419,2119,211 010 698
19 janv. 202319,2019,8319,0619,2319,23978 246
18 janv. 202320,2020,9619,7319,7519,75809 235
17 janv. 202320,1120,3819,4820,0520,051 171 939
16 janv. 202320,8020,9520,1420,2220,22862 324
*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...