Mercados españoles cerrados en 8 hrs 27 min
IBEX 35
11.778,10 +93,40 (+0,80%) Euro Stoxx 50
4.943,38 +108,08 (+2,24%) Dólar/Euro
1,1179 +0,0014 (+0,12%) Petróleo Brent
74,80 -0,08 (-0,11%) Oro
2.630,40 +15,80 (+0,60%) Bitcoin EUR
57.056,90 +1.543,73 (+2,78%)
Ubisoft Entertainment SA (UBI.PA)
Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 05:35PM CEST. Mercado abierto.
Intervalo de fechas:
20 sept 2023 - 20 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 19 sept 2024 | 12,92 | 12,98 | 12,55 | 12,91 | 12,91 | 918.140 |
| 18 sept 2024 | 12,20 | 12,69 | 12,02 | 12,60 | 12,60 | 1.489.209 |
| 17 sept 2024 | 11,36 | 12,02 | 11,31 | 11,83 | 11,83 | 1.247.511 |
| 16 sept 2024 | 11,61 | 11,63 | 11,22 | 11,32 | 11,32 | 808.152 |
| 13 sept 2024 | 11,75 | 12,01 | 11,53 | 11,73 | 11,73 | 997.148 |
| 12 sept 2024 | 11,89 | 12,07 | 11,48 | 11,69 | 11,69 | 1.391.606 |
| 11 sept 2024 | 13,06 | 13,20 | 11,85 | 12,01 | 12,01 | 1.786.334 |
| 10 sept 2024 | 13,65 | 13,90 | 12,93 | 13,24 | 13,24 | 1.024.731 |
| 09 sept 2024 | 14,40 | 14,43 | 13,31 | 13,67 | 13,67 | 1.440.894 |
| 06 sept 2024 | 15,17 | 15,23 | 14,64 | 14,72 | 14,72 | 683.761 |
| 05 sept 2024 | 15,47 | 15,63 | 15,24 | 15,24 | 15,24 | 524.043 |
| 04 sept 2024 | 15,40 | 15,75 | 15,19 | 15,54 | 15,54 | 506.592 |
| 03 sept 2024 | 16,29 | 16,29 | 15,44 | 15,50 | 15,50 | 936.562 |
| 02 sept 2024 | 17,18 | 17,18 | 16,11 | 16,32 | 16,32 | 764.128 |
| 30 ago 2024 | 17,28 | 17,42 | 17,15 | 17,19 | 17,19 | 439.281 |
| 29 ago 2024 | 17,42 | 17,42 | 17,20 | 17,25 | 17,25 | 271.157 |
| 28 ago 2024 | 17,37 | 17,59 | 17,21 | 17,50 | 17,50 | 320.924 |
| 27 ago 2024 | 17,70 | 18,06 | 17,41 | 17,41 | 17,41 | 627.053 |
| 26 ago 2024 | 17,03 | 17,30 | 16,94 | 17,30 | 17,30 | 250.651 |
| 23 ago 2024 | 16,85 | 16,99 | 16,70 | 16,99 | 16,99 | 214.985 |
| 22 ago 2024 | 17,05 | 17,17 | 16,76 | 16,88 | 16,88 | 353.808 |
| 21 ago 2024 | 16,79 | 17,08 | 16,78 | 17,05 | 17,05 | 201.836 |
| 20 ago 2024 | 16,99 | 17,00 | 16,69 | 16,83 | 16,83 | 297.939 |
| 19 ago 2024 | 16,94 | 17,08 | 16,83 | 16,89 | 16,89 | 641.808 |
| 16 ago 2024 | 17,00 | 17,08 | 16,82 | 16,89 | 16,89 | 289.182 |
| 15 ago 2024 | 17,13 | 17,29 | 16,94 | 16,97 | 16,97 | 544.546 |
| 14 ago 2024 | 17,22 | 17,30 | 16,91 | 17,07 | 17,07 | 398.704 |
| 13 ago 2024 | 17,17 | 17,17 | 16,90 | 17,13 | 17,13 | 514.928 |
| 12 ago 2024 | 17,02 | 17,13 | 16,78 | 17,13 | 17,13 | 375.814 |
| 09 ago 2024 | 16,59 | 16,95 | 16,53 | 16,90 | 16,90 | 371.573 |
| 08 ago 2024 | 16,90 | 16,95 | 16,59 | 16,61 | 16,61 | 540.601 |
| 07 ago 2024 | 17,23 | 17,32 | 17,08 | 17,08 | 17,08 | 278.976 |
| 06 ago 2024 | 17,32 | 17,60 | 16,90 | 17,05 | 17,05 | 332.242 |
| 05 ago 2024 | 16,74 | 17,26 | 16,34 | 17,11 | 17,11 | 548.674 |
| 02 ago 2024 | 18,10 | 18,14 | 17,29 | 17,49 | 17,49 | 728.384 |
| 01 ago 2024 | 19,03 | 19,03 | 18,33 | 18,33 | 18,33 | 358.805 |
| 31 jul 2024 | 19,22 | 19,27 | 18,82 | 19,00 | 19,00 | 435.814 |
| 30 jul 2024 | 18,97 | 19,00 | 18,59 | 18,90 | 18,90 | 266.691 |
| 29 jul 2024 | 18,98 | 19,10 | 18,72 | 18,95 | 18,95 | 376.191 |
| 26 jul 2024 | 18,32 | 19,01 | 18,27 | 18,80 | 18,80 | 471.245 |
| 25 jul 2024 | 18,86 | 18,93 | 18,15 | 18,28 | 18,28 | 536.084 |
| 24 jul 2024 | 19,41 | 19,52 | 18,65 | 18,93 | 18,93 | 606.617 |
| 23 jul 2024 | 19,78 | 19,95 | 19,45 | 19,51 | 19,51 | 399.541 |
| 22 jul 2024 | 19,42 | 20,06 | 19,35 | 19,70 | 19,70 | 783.285 |
| 19 jul 2024 | 21,00 | 21,00 | 19,23 | 19,38 | 19,38 | 2.149.290 |
| 18 jul 2024 | 22,52 | 23,03 | 22,28 | 22,54 | 22,54 | 405.429 |
| 17 jul 2024 | 21,94 | 22,76 | 21,90 | 22,48 | 22,48 | 500.489 |
| 16 jul 2024 | 22,39 | 22,67 | 21,72 | 22,00 | 22,00 | 361.635 |
| 15 jul 2024 | 22,43 | 22,54 | 22,10 | 22,50 | 22,50 | 402.948 |
| 12 jul 2024 | 22,44 | 22,91 | 22,06 | 22,50 | 22,50 | 369.153 |
| 11 jul 2024 | 22,58 | 22,93 | 22,10 | 22,41 | 22,41 | 383.917 |
| 10 jul 2024 | 22,02 | 22,98 | 22,02 | 22,45 | 22,45 | 590.467 |
| 09 jul 2024 | 21,01 | 22,18 | 20,95 | 22,02 | 22,02 | 630.009 |
| 08 jul 2024 | 21,32 | 21,70 | 20,71 | 21,20 | 21,20 | 823.182 |
| 05 jul 2024 | 19,88 | 20,03 | 19,66 | 19,66 | 19,66 | 354.767 |
| 04 jul 2024 | 19,37 | 19,60 | 19,25 | 19,57 | 19,57 | 455.633 |
| 03 jul 2024 | 19,66 | 20,14 | 19,25 | 19,47 | 19,47 | 410.828 |
| 02 jul 2024 | 20,20 | 20,40 | 19,54 | 19,58 | 19,58 | 538.006 |
| 01 jul 2024 | 21,00 | 21,24 | 20,47 | 20,47 | 20,47 | 335.884 |
| 28 jun 2024 | 20,43 | 20,68 | 20,32 | 20,44 | 20,44 | 272.278 |
| 27 jun 2024 | 20,57 | 20,81 | 20,39 | 20,44 | 20,44 | 209.226 |
| 26 jun 2024 | 20,81 | 21,07 | 20,40 | 20,77 | 20,77 | 309.832 |
| 25 jun 2024 | 21,06 | 21,24 | 20,81 | 20,81 | 20,81 | 263.225 |
| 24 jun 2024 | 20,22 | 21,32 | 20,18 | 21,10 | 21,10 | 450.261 |
| 21 jun 2024 | 21,10 | 21,35 | 20,16 | 20,22 | 20,22 | 1.052.917 |
| 20 jun 2024 | 21,32 | 21,78 | 21,11 | 21,22 | 21,22 | 336.744 |
| 19 jun 2024 | 21,36 | 21,66 | 21,22 | 21,57 | 21,57 | 322.859 |
| 18 jun 2024 | 21,27 | 21,41 | 20,76 | 21,35 | 21,35 | 594.349 |
| 17 jun 2024 | 21,31 | 21,40 | 20,58 | 21,11 | 21,11 | 432.338 |
| 14 jun 2024 | 21,60 | 21,73 | 20,87 | 21,38 | 21,38 | 702.154 |
| 13 jun 2024 | 21,92 | 22,14 | 21,63 | 21,82 | 21,82 | 283.148 |
| 12 jun 2024 | 22,14 | 22,44 | 21,80 | 21,99 | 21,99 | 300.110 |
| 11 jun 2024 | 23,16 | 23,20 | 22,13 | 22,21 | 22,21 | 466.449 |
| 10 jun 2024 | 23,03 | 23,38 | 22,70 | 23,13 | 23,13 | 313.369 |
| 07 jun 2024 | 23,11 | 23,45 | 23,09 | 23,28 | 23,28 | 419.583 |
| 06 jun 2024 | 23,19 | 23,36 | 22,55 | 23,05 | 23,05 | 287.681 |
| 05 jun 2024 | 22,97 | 23,49 | 22,97 | 23,19 | 23,19 | 384.549 |
| 04 jun 2024 | 22,90 | 23,16 | 22,73 | 22,81 | 22,81 | 303.674 |
| 03 jun 2024 | 22,86 | 23,33 | 22,64 | 22,97 | 22,97 | 424.499 |
| 31 may 2024 | 22,11 | 22,62 | 21,94 | 22,42 | 22,42 | 466.797 |
| 30 may 2024 | 21,27 | 22,34 | 21,17 | 22,14 | 22,14 | 344.542 |
| 29 may 2024 | 21,76 | 22,01 | 21,41 | 21,41 | 21,41 | 356.639 |
| 28 may 2024 | 22,01 | 22,09 | 21,50 | 21,79 | 21,79 | 244.695 |
| 27 may 2024 | 21,92 | 22,46 | 21,76 | 22,01 | 22,01 | 205.954 |
| 24 may 2024 | 20,86 | 22,04 | 20,79 | 21,92 | 21,92 | 466.555 |
| 23 may 2024 | 21,86 | 21,86 | 20,96 | 21,02 | 21,02 | 422.401 |
| 22 may 2024 | 21,50 | 21,86 | 21,22 | 21,66 | 21,66 | 455.534 |
| 21 may 2024 | 22,27 | 22,50 | 21,17 | 21,62 | 21,62 | 696.404 |
| 20 may 2024 | 21,95 | 22,26 | 21,67 | 22,25 | 22,25 | 755.878 |
| 17 may 2024 | 20,19 | 21,29 | 20,05 | 21,29 | 21,29 | 1.167.073 |
| 16 may 2024 | 21,20 | 21,46 | 19,66 | 20,19 | 20,19 | 3.162.989 |
| 15 may 2024 | 23,04 | 23,70 | 23,00 | 23,33 | 23,33 | 374.510 |
| 14 may 2024 | 22,66 | 23,27 | 22,53 | 23,16 | 23,16 | 439.138 |
| 13 may 2024 | 22,43 | 22,49 | 22,07 | 22,40 | 22,40 | 263.817 |
| 10 may 2024 | 22,37 | 22,57 | 22,20 | 22,30 | 22,30 | 255.888 |
| 09 may 2024 | 22,32 | 22,45 | 22,10 | 22,23 | 22,23 | 168.499 |
| 08 may 2024 | 22,23 | 22,71 | 22,22 | 22,31 | 22,31 | 254.589 |
| 07 may 2024 | 22,67 | 23,20 | 22,36 | 22,45 | 22,45 | 546.509 |
| 06 may 2024 | 22,08 | 22,22 | 21,54 | 21,64 | 21,64 | 195.751 |
| 03 may 2024 | 22,31 | 22,57 | 21,90 | 21,97 | 21,97 | 260.599 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.