Marchés français ouverture 7 h 37 min

Ubisoft Entertainment SA (UBI.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
68,36+0,16 (+0,23 %)
À la clôture : 5:38PM CET
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 mars 202168,0068,9667,6668,3668,36416 457
01 mars 202168,3268,7867,5268,2068,20370 465
26 févr. 202167,7068,4267,1667,5867,58542 188
25 févr. 202168,1468,4667,2668,3468,34474 542
24 févr. 202169,2669,7667,3467,9667,96854 823
23 févr. 202171,0271,0268,2469,5869,58721 291
22 févr. 202173,0273,0470,9670,9670,96466 836
19 févr. 202173,8274,4872,8673,3273,32382 826
18 févr. 202173,0874,1673,0473,6473,64489 593
17 févr. 202174,3074,8672,9873,2873,28662 657
16 févr. 202175,6876,1274,5474,6274,62403 018
15 févr. 202175,4076,8474,8075,4075,40536 915
12 févr. 202176,6076,6275,3075,4875,48540 397
11 févr. 202177,2678,4676,6676,8676,86512 638
10 févr. 202180,8880,8876,4877,3877,381 193 566
09 févr. 202183,5084,4682,6283,7283,72326 702
08 févr. 202185,2085,9683,6083,8483,84297 796
05 févr. 202184,1884,6082,6084,6084,60394 280
04 févr. 202183,3683,3681,7083,1683,16316 224
03 févr. 202183,0884,3482,8483,3683,36225 288
02 févr. 202184,6085,1683,3283,5083,50264 548
01 févr. 202183,2484,1882,8483,9083,90268 157
29 janv. 202181,4283,2080,4082,4082,40392 142
28 janv. 202181,8482,9479,7081,9281,92375 004
27 janv. 202183,5883,6079,4282,3882,38481 501
26 janv. 202183,5084,9683,2083,5083,50277 430
25 janv. 202185,8686,0083,0483,5083,50456 994
22 janv. 202186,9887,4084,7685,1885,18403 437
21 janv. 202185,3088,1683,7287,2087,20438 501
20 janv. 202184,3884,8283,7484,1084,10349 906
19 janv. 202182,9284,3082,0484,3084,30387 684
18 janv. 202183,0684,2282,6082,7482,74218 771
15 janv. 202184,3884,5883,0683,5483,54338 575
14 janv. 202184,1086,3484,0084,7084,70508 232
13 janv. 202179,4084,8478,7283,5083,50778 598
12 janv. 202179,5479,7078,9079,1879,18249 964
11 janv. 202180,0080,6878,8879,5279,52197 362
08 janv. 202179,2480,0078,7079,8679,86282 685
07 janv. 202179,6079,6077,7079,1279,12372 622
06 janv. 202180,1080,2078,5079,8079,80301 360
05 janv. 202181,5081,5078,8080,5680,56278 620
04 janv. 202179,6082,0879,3481,7681,76331 900
31 déc. 202079,0279,8478,8478,8478,8489 702
30 déc. 202080,2880,6479,3279,3279,32154 687
29 déc. 202079,2080,7879,2080,0880,08259 102
28 déc. 202080,6080,7078,7278,9678,96164 253
24 déc. 202080,3280,5880,1880,3080,3045 475
23 déc. 202080,3680,6880,0080,1080,10184 356
22 déc. 202079,4080,6879,3480,1880,18209 145
21 déc. 202078,1479,3677,9879,2079,20303 214
18 déc. 202076,6478,9276,5878,9278,92685 977
17 déc. 202076,6077,6676,0076,3476,34500 058
16 déc. 202075,3076,2874,7476,0076,00503 755
15 déc. 202077,0077,1074,9874,9874,98556 126
14 déc. 202077,3277,5276,3877,0077,00364 854
11 déc. 202078,3078,3876,8277,3877,38367 940
10 déc. 202078,3878,9677,5878,3478,34356 893
09 déc. 202079,4679,5077,5278,4278,42386 152
08 déc. 202077,7679,4077,6279,0079,00332 530
07 déc. 202078,2878,9476,9677,8077,80316 831
04 déc. 202076,8278,2676,8078,1078,10401 029
03 déc. 202077,3678,1676,3676,6276,62510 294
02 déc. 202079,1079,4077,3277,5077,50484 253
01 déc. 202080,4080,9078,6678,6878,68386 054
30 nov. 202079,1881,1679,1279,7879,78553 424
27 nov. 202078,1279,0077,6278,9078,90283 754
26 nov. 202077,5078,8477,3278,0078,00177 129
25 nov. 202077,0077,6076,3077,1077,10340 237
24 nov. 202078,0078,0076,6276,8676,86457 529
23 nov. 202078,1279,0077,7877,7877,78333 304
20 nov. 202079,6079,6678,0278,4078,40707 074
19 nov. 202080,7681,5479,7680,3080,30606 731
18 nov. 202080,3683,6480,2081,2881,28786 716
17 nov. 202079,8280,8078,9479,4279,42527 446
16 nov. 202080,0081,2277,7480,1880,18607 516
13 nov. 202079,9880,6878,7079,7279,72466 590
12 nov. 202076,5280,4876,5278,9278,92851 401
11 nov. 202073,5075,4872,1275,4475,44555 898
10 nov. 202075,8476,1071,4673,6273,62917 480
09 nov. 202081,4082,9073,5075,9075,901 073 237
06 nov. 202081,2681,5279,4280,2080,20388 929
05 nov. 202081,4082,4081,1281,4881,48495 465
04 nov. 202076,5681,0076,5680,2480,24553 249
03 nov. 202076,0877,0475,2676,8276,82457 797
02 nov. 202076,0076,2474,4675,2475,24644 678
30 oct. 202077,0077,7273,7275,7475,741 389 040
29 oct. 202081,3083,2480,9081,9081,90361 892
28 oct. 202083,5685,1480,8081,7481,74601 993
27 oct. 202081,1284,4080,9684,0684,06534 239
26 oct. 202080,3681,0079,4680,5080,50368 085
23 oct. 202080,1481,5479,8480,9080,90220 670
22 oct. 202080,2681,3279,7080,3280,32288 919
21 oct. 202081,2481,6480,1680,4880,48308 824
20 oct. 202082,1082,5281,0481,3481,34320 019
19 oct. 202083,2483,8281,4481,8481,84256 824
16 oct. 202082,9883,7082,0882,9682,96446 596
15 oct. 202083,2283,3682,4282,6882,68402 275
14 oct. 202083,4084,9482,9483,7483,74460 325
13 oct. 202083,0283,7281,8083,0283,02368 572
12 oct. 202082,0083,4281,4483,0283,02415 035
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...