Marchés français ouverture 54 min

Ubisoft Entertainment SA (UBI.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
18,93-0,31 (-1,59 %)
À la clôture : 05:37PM CET
Durée:
01 févr. 2022 - 01 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
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
13 janv. 202320,6621,6920,1220,7920,791 660 634
12 janv. 202319,2520,8618,6720,5220,524 633 693
11 janv. 202323,8724,3223,0623,8723,87903 884
10 janv. 202324,6524,8423,3123,8123,81890 365
09 janv. 202325,6625,6624,6024,9324,93712 367
06 janv. 202326,8026,8025,4325,7925,79717 892
05 janv. 202327,6628,1626,9426,9426,94536 677
04 janv. 202327,3227,9727,0927,9127,91392 642
03 janv. 202327,1427,6726,8927,1527,15384 865
02 janv. 202326,8327,3226,6827,1027,10229 928
30 déc. 202227,0127,0126,4126,4126,41338 746
29 déc. 202226,1827,2025,9327,2027,20337 424
28 déc. 202226,3526,4526,0526,1526,15226 303
27 déc. 202226,6326,7126,0526,3126,31258 147
23 déc. 202226,2026,8726,1226,5726,57305 339
22 déc. 202226,9027,0325,7926,0226,02482 598
21 déc. 202225,7026,8025,7026,7726,77375 117
20 déc. 202225,8025,8125,3625,4825,48385 712
19 déc. 202225,5226,1425,4525,8725,87523 306
16 déc. 202225,6925,7525,2825,4825,481 296 991
15 déc. 202226,6126,6125,6825,7725,77665 923
14 déc. 202226,2226,9125,8926,8226,82638 995
13 déc. 202227,0027,3026,4026,4926,49597 704
12 déc. 202226,7527,0826,6226,8526,85445 055
09 déc. 202227,0027,5026,8326,9626,96441 441
08 déc. 202228,3928,4826,1626,8426,84687 018
07 déc. 202227,6028,4727,4428,1428,14612 081
06 déc. 202227,5527,8227,2127,4827,48684 457
05 déc. 202228,4528,7827,9928,3328,33541 021
02 déc. 202227,5428,6527,2328,4028,40744 972
01 déc. 202227,0027,8426,9927,5527,55754 638
30 nov. 202226,3526,5826,0526,5826,58838 559
29 nov. 202226,5826,9126,1526,2026,20604 043
28 nov. 202226,5126,8526,2226,3726,37456 370
25 nov. 202226,9026,9126,2326,7126,71372 549
24 nov. 202226,0026,9725,7526,7926,79583 109
23 nov. 202225,5025,9025,1825,8525,85455 157
22 nov. 202224,9525,4224,6425,4225,42556 271
21 nov. 202225,8025,8824,9025,0425,04547 728
18 nov. 202226,0926,2625,8125,9225,92459 520
17 nov. 202226,6226,8425,8826,1726,17584 376
16 nov. 202227,6728,3526,4126,6126,61798 099
15 nov. 202227,7427,9727,2927,6927,69387 436
14 nov. 202227,8428,0627,2127,7127,71443 932
11 nov. 202227,0527,7626,7927,6627,66664 107
10 nov. 202225,8226,7724,6826,7726,77791 461
09 nov. 202227,1127,1423,8225,8825,881 245 331
08 nov. 202226,9527,6026,0527,0727,071 557 128
07 nov. 202227,6827,9727,2927,6827,68345 489
04 nov. 202227,7628,3627,5927,7927,79386 238
03 nov. 202227,6927,6927,0827,5427,54422 927
02 nov. 202227,9628,2327,4128,0028,00553 614
01 nov. 202228,0028,5827,6427,9427,94471 965
31 oct. 202226,1527,7725,9127,7727,77931 551
28 oct. 202227,5027,8225,5925,9625,96879 664
27 oct. 202226,7626,8526,0726,2626,26716 677
26 oct. 202227,1127,2126,2226,8226,82576 187
25 oct. 202227,0927,3126,7627,2527,25398 727
24 oct. 202226,9427,0826,4127,0827,08532 267
21 oct. 202226,9427,4026,4326,7126,71496 608
20 oct. 202226,4527,1526,2027,1527,15770 050
19 oct. 202227,2627,2626,5826,5826,58429 126
18 oct. 202227,2027,5627,0527,1527,15856 692
17 oct. 202226,4027,1226,3727,1227,12473 904
14 oct. 202226,9127,0626,4626,5126,51383 788
13 oct. 202226,3626,7425,4626,4726,47531 777
12 oct. 202227,4527,4526,1226,4226,42572 695
11 oct. 202227,9328,0827,3327,5427,54487 946
10 oct. 202227,9428,8227,8528,3428,34667 785
07 oct. 202228,4028,5527,8028,2128,21609 107
06 oct. 202228,8029,5828,5228,8628,86849 621
05 oct. 202229,4529,4527,9328,2828,28788 863
04 oct. 202229,3229,8429,1429,5029,501 085 430
03 oct. 202228,0029,1127,7728,7528,75575 328
30 sept. 202228,2828,8428,1828,3228,32960 918
29 sept. 202230,9031,0028,3628,3628,36858 330
28 sept. 202231,1931,8230,3731,2731,27925 206
27 sept. 202231,1431,9230,9231,4731,47498 348
26 sept. 202230,5331,2630,1430,7730,77503 227
23 sept. 202230,6731,2029,5430,6630,66877 969
22 sept. 202231,5332,1430,5230,5230,52890 130
21 sept. 202233,2433,5532,4332,7332,73525 209
20 sept. 202233,7634,2633,0733,2433,24551 361
19 sept. 202233,7534,0333,3233,7233,72296 897
16 sept. 202234,4434,9233,8934,2234,22797 613
15 sept. 202235,4535,4534,2734,5934,59608 982
14 sept. 202235,7036,2135,2835,4535,45562 384
13 sept. 202238,0238,3835,8135,8135,81706 711
*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...