Italia markets close in 10 minutes
FTSE MIB
34.294,85 +570,03 (+1,69%) Dow Jones
38.468,64 +228,66 (+0,60%) Nasdaq
15.673,25 +221,94 (+1,44%) Nikkei 225
37.552,16 +113,55 (+0,30%) Petrolio
82,50 +0,60 (+0,73%) Bitcoin EUR
62.245,79 +694,75 (+1,13%)
Ubisoft Entertainment SA (0NVL.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 06:18PM BST. Mercato aperto.
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 22 apr 2024 | 21,00 | 21,94 | 20,93 | 21,73 | 21,73 | 305.664 |
| 19 apr 2024 | 20,88 | 21,32 | 20,90 | 21,08 | 21,08 | 135.870 |
| 18 apr 2024 | 21,29 | 21,48 | 21,03 | 21,11 | 21,11 | 226.924 |
| 17 apr 2024 | 20,53 | 21,32 | 20,14 | 20,93 | 20,93 | 85.180 |
| 16 apr 2024 | 20,30 | 20,52 | 19,88 | 20,05 | 20,05 | 108.335 |
| 15 apr 2024 | 20,33 | 20,65 | 20,21 | 20,49 | 20,49 | 355.199 |
| 12 apr 2024 | 20,86 | 21,34 | 20,45 | 20,49 | 20,49 | 136.676 |
| 11 apr 2024 | 20,86 | 21,24 | 20,57 | 20,78 | 20,78 | 191.414 |
| 10 apr 2024 | 21,00 | 21,39 | 20,59 | 20,95 | 20,95 | 169.669 |
| 09 apr 2024 | 20,67 | 21,28 | 20,51 | 21,05 | 21,05 | 349.133 |
| 08 apr 2024 | 19,88 | 20,70 | 19,69 | 20,67 | 20,67 | 687.103 |
| 05 apr 2024 | 19,52 | 19,98 | 19,10 | 19,42 | 19,42 | 316.862 |
| 04 apr 2024 | 19,69 | 20,04 | 19,53 | 19,79 | 19,79 | 150.037 |
| 03 apr 2024 | 19,74 | 19,80 | 19,50 | 19,68 | 19,68 | 227.113 |
| 02 apr 2024 | 19,78 | 20,13 | 19,34 | 19,75 | 19,75 | 351.611 |
| 28 mar 2024 | 19,53 | 19,76 | 19,30 | 19,51 | 19,51 | 219.692 |
| 27 mar 2024 | 19,75 | 19,89 | 19,40 | 19,53 | 19,53 | 65.939 |
| 26 mar 2024 | 19,04 | 19,55 | 18,89 | 19,40 | 19,40 | 159.191 |
| 25 mar 2024 | 19,35 | 19,17 | 18,66 | 18,97 | 18,97 | 89.234 |
| 22 mar 2024 | 19,06 | 19,25 | 18,84 | 19,04 | 19,04 | 124.057 |
| 21 mar 2024 | 19,10 | 19,40 | 18,83 | 19,06 | 19,06 | 166.557 |
| 20 mar 2024 | 19,01 | 19,01 | 18,49 | 18,79 | 18,79 | 86.554 |
| 19 mar 2024 | 19,00 | 19,10 | 18,56 | 18,87 | 18,87 | 223.494 |
| 18 mar 2024 | 19,16 | 19,61 | 18,85 | 19,14 | 19,14 | 178.121 |
| 15 mar 2024 | 19,11 | 19,30 | 18,83 | 18,97 | 18,97 | 401.608 |
| 14 mar 2024 | 19,99 | 20,11 | 18,77 | 19,17 | 19,17 | 208.410 |
| 13 mar 2024 | 19,88 | 20,11 | 19,33 | 19,83 | 19,83 | 195.813 |
| 12 mar 2024 | 19,17 | 19,86 | 19,23 | 19,57 | 19,57 | 167.634 |
| 11 mar 2024 | 19,56 | 19,54 | 18,96 | 19,33 | 19,33 | 509.240 |
| 08 mar 2024 | 20,12 | 20,26 | 19,40 | 19,84 | 19,84 | 28.040 |
| 07 mar 2024 | 20,30 | 20,44 | 19,66 | 20,11 | 20,11 | 382.345 |
| 06 mar 2024 | 20,38 | 20,50 | 20,16 | 20,29 | 20,29 | 264.447 |
| 05 mar 2024 | 20,50 | 20,82 | 20,29 | 20,41 | 20,41 | 361.168 |
| 04 mar 2024 | 20,85 | 20,99 | 20,23 | 20,64 | 20,64 | 145.752 |
| 01 mar 2024 | 21,20 | 21,43 | 20,87 | 20,97 | 20,97 | 225.821 |
| 29 feb 2024 | 21,23 | 21,63 | 20,90 | 21,20 | 21,20 | 269.484 |
| 28 feb 2024 | 21,41 | 21,54 | 21,07 | 21,24 | 21,24 | 511.203 |
| 27 feb 2024 | 21,51 | 22,04 | 21,41 | 21,48 | 21,48 | 112.841 |
| 26 feb 2024 | 22,33 | 22,29 | 21,45 | 21,90 | 21,90 | 296.801 |
| 23 feb 2024 | 22,25 | 22,55 | 22,08 | 22,15 | 22,15 | 175.929 |
| 22 feb 2024 | 22,39 | 22,90 | 22,40 | 22,62 | 22,62 | 268.490 |
| 21 feb 2024 | 22,54 | 23,14 | 22,11 | 22,58 | 22,58 | 853.162 |
| 20 feb 2024 | 23,50 | 23,95 | 22,88 | 23,24 | 23,24 | 360.431 |
| 19 feb 2024 | 24,11 | 24,25 | 23,51 | 23,74 | 23,74 | 608.359 |
| 16 feb 2024 | 24,84 | 24,70 | 23,87 | 24,17 | 24,17 | 141.654 |
| 15 feb 2024 | 24,48 | 24,64 | 24,00 | 24,40 | 24,40 | 432.744 |
| 14 feb 2024 | 23,33 | 24,45 | 23,20 | 23,93 | 23,93 | 336.798 |
| 13 feb 2024 | 23,33 | 23,83 | 23,03 | 23,58 | 23,58 | 482.647 |
| 12 feb 2024 | 22,63 | 24,01 | 22,47 | 23,64 | 23,64 | 572.132 |
| 09 feb 2024 | 21,74 | 24,01 | 21,60 | 23,24 | 23,24 | 685.833 |
| 08 feb 2024 | 19,68 | 20,50 | 19,30 | 20,00 | 20,00 | 153.935 |
| 07 feb 2024 | 19,90 | 20,01 | 19,37 | 19,42 | 19,42 | 81.825 |
| 06 feb 2024 | 20,35 | 20,63 | 19,56 | 19,88 | 19,88 | 149.487 |
| 05 feb 2024 | 20,34 | 20,74 | 20,07 | 20,40 | 20,40 | 161.404 |
| 02 feb 2024 | 20,30 | 20,56 | 20,08 | 20,31 | 20,31 | 25.703 |
| 01 feb 2024 | 20,31 | 20,64 | 20,02 | 20,40 | 20,40 | 338.698 |
| 31 gen 2024 | 20,24 | 20,71 | 20,12 | 20,45 | 20,45 | 199.747 |
| 30 gen 2024 | 20,35 | 20,59 | 19,98 | 20,26 | 20,26 | 153.457 |
| 29 gen 2024 | 20,40 | 20,61 | 19,74 | 20,34 | 20,34 | 155.667 |
| 26 gen 2024 | 20,50 | 21,04 | 20,23 | 20,52 | 20,52 | 172.314 |
| 25 gen 2024 | 20,65 | 20,90 | 20,09 | 20,38 | 20,38 | 242.131 |
| 24 gen 2024 | 20,74 | 21,20 | 20,44 | 20,77 | 20,77 | 215.692 |
| 23 gen 2024 | 20,29 | 20,67 | 20,00 | 20,45 | 20,45 | 510.856 |
| 22 gen 2024 | 20,29 | 20,07 | 19,65 | 19,92 | 19,92 | 216.899 |
| 19 gen 2024 | 19,92 | 20,21 | 19,43 | 19,93 | 19,93 | 302.176 |
| 18 gen 2024 | 19,94 | 19,93 | 18,99 | 19,75 | 19,75 | 261.768 |
| 17 gen 2024 | 20,85 | 20,95 | 19,12 | 19,64 | 19,64 | 714.489 |
| 16 gen 2024 | 22,20 | 22,59 | 20,63 | 21,06 | 21,06 | 664.241 |
| 15 gen 2024 | 21,98 | 22,53 | 21,82 | 22,33 | 22,33 | 264.820 |
| 12 gen 2024 | 22,00 | 22,11 | 21,34 | 21,96 | 21,96 | 128.962 |
| 11 gen 2024 | 22,34 | 22,53 | 21,72 | 22,11 | 22,11 | 320.551 |
| 10 gen 2024 | 22,68 | 22,77 | 22,30 | 22,63 | 22,63 | 397.499 |
| 09 gen 2024 | 22,60 | 22,91 | 22,48 | 22,63 | 22,63 | 152.403 |
| 08 gen 2024 | 22,48 | 22,77 | 22,10 | 22,50 | 22,50 | 166.975 |
| 05 gen 2024 | 23,00 | 23,13 | 21,60 | 22,12 | 22,12 | 987.790 |
| 04 gen 2024 | 23,05 | 23,33 | 22,93 | 23,13 | 23,13 | 329.607 |
| 03 gen 2024 | 23,81 | 23,66 | 22,94 | 23,14 | 23,14 | 54.203 |
| 02 gen 2024 | 23,26 | 23,70 | 22,97 | 23,51 | 23,51 | 91.587 |
| 29 dic 2023 | 23,09 | 24,06 | 22,86 | 23,05 | 23,05 | 76.704 |
| 28 dic 2023 | 23,13 | 23,53 | 23,09 | 23,09 | 23,09 | 122.301 |
| 27 dic 2023 | 23,50 | 23,84 | 23,22 | 23,34 | 23,34 | 32.070 |
| 22 dic 2023 | 23,37 | 24,08 | 22,04 | 23,73 | 23,73 | 331.720 |
| 21 dic 2023 | 23,70 | 24,44 | 23,70 | 24,08 | 24,08 | 80.131 |
| 20 dic 2023 | 23,81 | 24,34 | 23,75 | 24,02 | 24,02 | 153.133 |
| 19 dic 2023 | 23,50 | 24,25 | 23,58 | 24,02 | 24,02 | 895.645 |
| 18 dic 2023 | 23,79 | 24,07 | 23,42 | 23,63 | 23,63 | 356.429 |
| 15 dic 2023 | 23,88 | 24,18 | 23,73 | 23,96 | 23,96 | 163.451 |
| 14 dic 2023 | 23,57 | 24,13 | 23,42 | 23,86 | 23,86 | 136.327 |
| 13 dic 2023 | 23,00 | 23,45 | 23,08 | 23,42 | 23,42 | 171.902 |
| 12 dic 2023 | 23,76 | 24,28 | 23,06 | 23,98 | 23,98 | 313.813 |
| 11 dic 2023 | 24,42 | 25,02 | 23,23 | 24,05 | 24,05 | 961.340 |
| 08 dic 2023 | 24,91 | 27,35 | 23,90 | 24,49 | 24,49 | 242.783 |
| 07 dic 2023 | 24,85 | 25,04 | 24,33 | 24,88 | 24,88 | 137.699 |
| 06 dic 2023 | 24,95 | 25,06 | 24,33 | 24,88 | 24,88 | 148.832 |
| 05 dic 2023 | 25,22 | 25,44 | 24,83 | 24,83 | 24,83 | 312.260 |
| 04 dic 2023 | 25,69 | 26,13 | 24,99 | 25,02 | 25,02 | 1.581.021 |
| 01 dic 2023 | 25,71 | 26,29 | 25,25 | 25,60 | 25,60 | 459.836 |
| 30 nov 2023 | 26,58 | 26,70 | 25,16 | 26,13 | 26,13 | 350.211 |
| 29 nov 2023 | 27,01 | 27,23 | 26,23 | 26,53 | 26,53 | 572.054 |
| 28 nov 2023 | 27,50 | 27,55 | 26,48 | 27,35 | 27,35 | 1.108.321 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.