Mercados españoles cerrados

Ubisoft Entertainment SA (UBI.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
20,87-0,33 (-1,56%)
Al cierre: 05:35PM CET
Intervalo de fechas:
02 mar 2023 - 02 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 mar 202421,2521,3220,8720,8720,87445.085
29 feb 202421,3421,6421,0621,2021,20604.509
28 feb 202421,4021,4721,0421,3821,38348.586
27 feb 202421,8221,8821,4021,4121,41477.759
26 feb 202422,1522,2321,4421,9021,90393.230
23 feb 202422,5222,5922,0422,1522,15366.673
22 feb 202422,7022,9122,4022,5122,51403.615
21 feb 202422,7322,8522,1322,6022,60609.196
20 feb 202423,6923,7822,9022,9822,98571.444
19 feb 202423,8323,9923,4923,8023,80505.048
16 feb 202424,6024,6023,8424,2524,25493.573
15 feb 202424,4724,5924,0224,4724,47470.040
14 feb 202423,3224,4623,1924,3924,39631.601
13 feb 202423,4423,8223,1023,5723,57640.640
12 feb 202422,7524,0222,5023,6523,65846.889
09 feb 202421,6124,0421,6122,6722,671.935.113
08 feb 202419,4720,5119,4719,9219,92671.791
07 feb 202419,8119,9219,3619,4219,42510.812
06 feb 202420,4020,4619,5619,8919,89489.973
05 feb 202420,2020,7420,2020,3820,38270.615
02 feb 202420,2720,5720,2020,2020,20394.603
01 feb 202420,3720,4519,9920,2120,21349.098
31 ene 202420,2920,7420,2220,5120,51491.224
30 ene 202420,3120,6119,9420,3320,33349.261
29 ene 202420,2920,3419,7320,3420,34369.661
26 ene 202420,3521,0420,3420,4820,48432.751
25 ene 202420,6120,7520,0920,3620,36463.064
24 ene 202420,7221,2120,5520,7720,77469.480
23 ene 202420,2020,6820,1320,4420,44755.081
22 ene 202419,9820,0419,6320,0020,00447.790
19 ene 202419,7420,2119,4219,8219,82698.262
18 ene 202419,7519,9318,9819,8319,83727.770
17 ene 202420,7820,8219,1019,6419,641.335.091
16 ene 202422,1522,1520,6420,8220,82765.862
15 ene 202422,2622,5221,9722,4522,45481.811
12 ene 202421,8422,1121,3922,0322,03459.521
11 ene 202422,3922,4521,7421,8421,84378.054
10 ene 202422,6022,7022,3022,3022,30281.768
09 ene 202422,7722,8222,4722,6322,63205.174
08 ene 202422,3922,7722,0622,7722,77360.523
05 ene 202422,8022,8521,5622,3922,39780.132
04 ene 202423,1323,2722,9123,1323,13228.771
03 ene 202423,5223,5722,9423,1623,16272.328
02 ene 202423,3023,7323,2923,5123,51349.893
29 dic 202323,1123,3022,8623,1123,11318.074
28 dic 202323,3523,4423,0823,0923,09317.181
27 dic 202323,7023,8823,2223,3423,34350.575
22 dic 202323,3023,7622,0923,7323,73734.050
21 dic 202323,8124,4523,7024,0824,08310.526
20 dic 202323,9424,2723,7424,0224,02302.546
19 dic 202323,7324,2323,7324,0224,02323.135
18 dic 202323,7523,8123,4123,7323,73377.018
15 dic 202323,8824,1923,8323,9223,92790.477
14 dic 202323,8024,1223,4523,8823,88357.894
13 dic 202323,2923,4823,0923,4223,42405.116
12 dic 202324,0324,0623,1123,3223,32536.139
11 dic 202324,3924,7623,2324,0524,05935.530
08 dic 202324,9024,9523,9124,3024,30593.217
07 dic 202324,6124,9524,3224,9124,91405.094
06 dic 202324,8525,0624,3224,8924,89332.006
05 dic 202325,0925,1824,8324,8324,83348.293
04 dic 202325,9326,1324,9825,0225,02421.139
01 dic 202325,7026,0425,2825,9025,90498.481
30 nov 202326,5726,7325,1526,1326,13608.265
29 nov 202326,7527,1826,2226,5026,50545.615
28 nov 202327,3527,5526,4526,7826,781.266.423
27 nov 202329,6029,8129,4229,4229,42155.839
24 nov 202329,5329,8129,2329,6529,65136.044
23 nov 202330,0130,1229,2029,6429,64119.877
22 nov 202330,2130,5229,9530,0030,00221.667
21 nov 202330,0130,4630,0130,2630,26335.479
20 nov 202329,6630,3829,5230,1330,13186.259
17 nov 202329,6230,2429,5029,7329,73159.718
16 nov 202329,8330,5629,6129,6129,61355.281
15 nov 202330,1030,7029,8829,9529,95249.885
14 nov 202329,3430,2529,2830,0530,05282.808
13 nov 202329,2529,6428,8929,4829,48207.395
10 nov 202329,2029,6628,9529,1529,15296.860
09 nov 202328,4629,6028,4429,5229,52322.145
08 nov 202328,4028,8628,0028,5528,55272.673
07 nov 202328,0328,4827,6028,4028,40224.486
06 nov 202328,3728,7928,0828,1028,10260.256
03 nov 202327,9428,4927,7328,3728,37329.493
02 nov 202327,3028,2927,3027,8827,88280.976
01 nov 202326,9627,2326,7027,0927,09295.440
31 oct 202326,3227,2126,2026,8826,88347.602
30 oct 202327,3727,5826,1526,4026,40459.255
27 oct 202328,5329,2726,9527,1827,18981.179
26 oct 202325,5026,1025,0025,9425,94385.013
25 oct 202326,6426,6825,5725,9025,90389.510
24 oct 202326,7026,9626,6026,8626,86235.048
23 oct 202326,7026,8526,0526,7826,78246.178
20 oct 202327,0827,0826,3726,5926,59312.002
19 oct 202327,7327,7326,7127,3727,37213.389
18 oct 202327,6427,8027,3627,7127,71206.165
17 oct 202329,0029,4827,3727,7227,72479.180
16 oct 202328,7529,5028,4329,0029,00324.137
13 oct 202328,6929,2128,4728,7528,75362.379
12 oct 202327,3328,6427,3228,6428,64549.278
11 oct 202327,1427,6426,6626,8926,89344.884
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...