Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.703,18 -1.072,04 (-1,76%)
Ubisoft Entertainment SA (UBI.PA)
Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 21,75 | 22,00 | 21,51 | 21,82 | 21,82 | 443.229 |
| 25 apr 2024 | 21,61 | 21,85 | 21,35 | 21,72 | 21,72 | 316.688 |
| 24 apr 2024 | 21,85 | 21,90 | 21,59 | 21,68 | 21,68 | 377.265 |
| 23 apr 2024 | 21,85 | 22,03 | 21,69 | 21,80 | 21,80 | 335.725 |
| 22 apr 2024 | 21,18 | 21,96 | 21,18 | 21,73 | 21,73 | 404.443 |
| 19 apr 2024 | 20,93 | 21,36 | 20,82 | 21,06 | 21,06 | 418.651 |
| 18 apr 2024 | 21,17 | 21,49 | 21,02 | 21,11 | 21,11 | 424.498 |
| 17 apr 2024 | 20,21 | 21,33 | 20,17 | 21,17 | 21,17 | 396.429 |
| 16 apr 2024 | 20,28 | 20,39 | 19,52 | 20,27 | 20,27 | 321.456 |
| 15 apr 2024 | 20,42 | 20,65 | 20,33 | 20,39 | 20,39 | 288.139 |
| 12 apr 2024 | 20,77 | 21,33 | 20,49 | 20,49 | 20,49 | 373.016 |
| 11 apr 2024 | 20,86 | 21,25 | 20,55 | 20,58 | 20,58 | 497.630 |
| 10 apr 2024 | 20,97 | 21,13 | 20,60 | 20,88 | 20,88 | 366.901 |
| 09 apr 2024 | 20,70 | 21,28 | 20,53 | 21,05 | 21,05 | 436.129 |
| 08 apr 2024 | 19,84 | 20,70 | 19,83 | 20,70 | 20,70 | 863.889 |
| 05 apr 2024 | 19,55 | 19,82 | 19,12 | 19,82 | 19,82 | 496.791 |
| 04 apr 2024 | 19,82 | 19,98 | 19,52 | 19,86 | 19,86 | 357.334 |
| 03 apr 2024 | 19,67 | 19,84 | 19,46 | 19,78 | 19,78 | 222.341 |
| 02 apr 2024 | 19,49 | 19,85 | 19,35 | 19,77 | 19,77 | 418.222 |
| 28 mar 2024 | 19,54 | 19,77 | 19,30 | 19,50 | 19,50 | 430.872 |
| 27 mar 2024 | 19,57 | 19,89 | 19,41 | 19,51 | 19,51 | 318.861 |
| 26 mar 2024 | 19,08 | 19,56 | 18,89 | 19,55 | 19,55 | 450.037 |
| 25 mar 2024 | 19,04 | 19,08 | 18,66 | 19,00 | 19,00 | 359.886 |
| 22 mar 2024 | 18,96 | 19,26 | 18,83 | 19,06 | 19,06 | 339.955 |
| 21 mar 2024 | 19,13 | 19,46 | 18,87 | 19,01 | 19,01 | 432.008 |
| 20 mar 2024 | 18,75 | 19,03 | 18,47 | 18,94 | 18,94 | 297.139 |
| 19 mar 2024 | 18,90 | 19,06 | 18,57 | 18,87 | 18,87 | 444.514 |
| 18 mar 2024 | 19,16 | 19,63 | 18,99 | 18,99 | 18,99 | 439.147 |
| 15 mar 2024 | 19,11 | 19,25 | 18,83 | 18,97 | 18,97 | 2.461.966 |
| 14 mar 2024 | 19,94 | 20,11 | 18,76 | 19,17 | 19,17 | 895.154 |
| 13 mar 2024 | 19,60 | 20,11 | 19,33 | 19,83 | 19,83 | 585.369 |
| 12 mar 2024 | 19,35 | 19,86 | 19,25 | 19,60 | 19,60 | 565.034 |
| 11 mar 2024 | 19,33 | 19,47 | 18,97 | 19,38 | 19,38 | 549.998 |
| 08 mar 2024 | 20,12 | 20,26 | 19,40 | 19,42 | 19,42 | 536.799 |
| 07 mar 2024 | 20,16 | 20,16 | 19,64 | 20,13 | 20,13 | 644.044 |
| 06 mar 2024 | 20,36 | 20,49 | 20,18 | 20,31 | 20,31 | 391.195 |
| 05 mar 2024 | 20,52 | 20,75 | 20,30 | 20,36 | 20,36 | 397.723 |
| 04 mar 2024 | 20,90 | 20,90 | 20,24 | 20,69 | 20,69 | 729.367 |
| 01 mar 2024 | 21,25 | 21,32 | 20,87 | 20,87 | 20,87 | 445.085 |
| 29 feb 2024 | 21,34 | 21,64 | 21,06 | 21,20 | 21,20 | 604.509 |
| 28 feb 2024 | 21,40 | 21,47 | 21,04 | 21,38 | 21,38 | 348.586 |
| 27 feb 2024 | 21,82 | 21,88 | 21,40 | 21,41 | 21,41 | 477.759 |
| 26 feb 2024 | 22,15 | 22,23 | 21,44 | 21,90 | 21,90 | 393.230 |
| 23 feb 2024 | 22,52 | 22,59 | 22,04 | 22,15 | 22,15 | 366.673 |
| 22 feb 2024 | 22,70 | 22,91 | 22,40 | 22,51 | 22,51 | 403.615 |
| 21 feb 2024 | 22,73 | 22,85 | 22,13 | 22,60 | 22,60 | 609.196 |
| 20 feb 2024 | 23,69 | 23,78 | 22,90 | 22,98 | 22,98 | 571.444 |
| 19 feb 2024 | 23,83 | 23,99 | 23,49 | 23,80 | 23,80 | 505.048 |
| 16 feb 2024 | 24,60 | 24,60 | 23,84 | 24,25 | 24,25 | 493.573 |
| 15 feb 2024 | 24,47 | 24,59 | 24,02 | 24,47 | 24,47 | 470.040 |
| 14 feb 2024 | 23,32 | 24,46 | 23,19 | 24,39 | 24,39 | 631.601 |
| 13 feb 2024 | 23,44 | 23,82 | 23,10 | 23,57 | 23,57 | 640.640 |
| 12 feb 2024 | 22,75 | 24,02 | 22,50 | 23,65 | 23,65 | 846.889 |
| 09 feb 2024 | 21,61 | 24,04 | 21,61 | 22,67 | 22,67 | 1.935.113 |
| 08 feb 2024 | 19,47 | 20,51 | 19,47 | 19,92 | 19,92 | 671.791 |
| 07 feb 2024 | 19,81 | 19,92 | 19,36 | 19,42 | 19,42 | 510.812 |
| 06 feb 2024 | 20,40 | 20,46 | 19,56 | 19,89 | 19,89 | 489.973 |
| 05 feb 2024 | 20,20 | 20,74 | 20,20 | 20,38 | 20,38 | 270.615 |
| 02 feb 2024 | 20,27 | 20,57 | 20,20 | 20,20 | 20,20 | 394.603 |
| 01 feb 2024 | 20,37 | 20,45 | 19,99 | 20,21 | 20,21 | 349.098 |
| 31 gen 2024 | 20,29 | 20,74 | 20,22 | 20,51 | 20,51 | 491.224 |
| 30 gen 2024 | 20,31 | 20,61 | 19,94 | 20,33 | 20,33 | 349.261 |
| 29 gen 2024 | 20,29 | 20,34 | 19,73 | 20,34 | 20,34 | 369.661 |
| 26 gen 2024 | 20,35 | 21,04 | 20,34 | 20,48 | 20,48 | 432.751 |
| 25 gen 2024 | 20,61 | 20,75 | 20,09 | 20,36 | 20,36 | 463.064 |
| 24 gen 2024 | 20,72 | 21,21 | 20,55 | 20,77 | 20,77 | 469.480 |
| 23 gen 2024 | 20,20 | 20,68 | 20,13 | 20,44 | 20,44 | 755.081 |
| 22 gen 2024 | 19,98 | 20,04 | 19,63 | 20,00 | 20,00 | 447.790 |
| 19 gen 2024 | 19,74 | 20,21 | 19,42 | 19,82 | 19,82 | 698.262 |
| 18 gen 2024 | 19,75 | 19,93 | 18,98 | 19,83 | 19,83 | 727.770 |
| 17 gen 2024 | 20,78 | 20,82 | 19,10 | 19,64 | 19,64 | 1.335.091 |
| 16 gen 2024 | 22,15 | 22,15 | 20,64 | 20,82 | 20,82 | 765.862 |
| 15 gen 2024 | 22,26 | 22,52 | 21,97 | 22,45 | 22,45 | 481.811 |
| 12 gen 2024 | 21,84 | 22,11 | 21,39 | 22,03 | 22,03 | 459.521 |
| 11 gen 2024 | 22,39 | 22,45 | 21,74 | 21,84 | 21,84 | 378.054 |
| 10 gen 2024 | 22,60 | 22,70 | 22,30 | 22,30 | 22,30 | 281.768 |
| 09 gen 2024 | 22,77 | 22,82 | 22,47 | 22,63 | 22,63 | 205.174 |
| 08 gen 2024 | 22,39 | 22,77 | 22,06 | 22,77 | 22,77 | 360.523 |
| 05 gen 2024 | 22,80 | 22,85 | 21,56 | 22,39 | 22,39 | 780.132 |
| 04 gen 2024 | 23,13 | 23,27 | 22,91 | 23,13 | 23,13 | 228.771 |
| 03 gen 2024 | 23,52 | 23,57 | 22,94 | 23,16 | 23,16 | 272.328 |
| 02 gen 2024 | 23,30 | 23,73 | 23,29 | 23,51 | 23,51 | 349.893 |
| 29 dic 2023 | 23,11 | 23,30 | 22,86 | 23,11 | 23,11 | 318.074 |
| 28 dic 2023 | 23,35 | 23,44 | 23,08 | 23,09 | 23,09 | 317.181 |
| 27 dic 2023 | 23,70 | 23,88 | 23,22 | 23,34 | 23,34 | 350.575 |
| 22 dic 2023 | 23,30 | 23,76 | 22,09 | 23,73 | 23,73 | 734.050 |
| 21 dic 2023 | 23,81 | 24,45 | 23,70 | 24,08 | 24,08 | 310.526 |
| 20 dic 2023 | 23,94 | 24,27 | 23,74 | 24,02 | 24,02 | 302.546 |
| 19 dic 2023 | 23,73 | 24,23 | 23,73 | 24,02 | 24,02 | 323.135 |
| 18 dic 2023 | 23,75 | 23,81 | 23,41 | 23,73 | 23,73 | 377.018 |
| 15 dic 2023 | 23,88 | 24,19 | 23,83 | 23,92 | 23,92 | 790.477 |
| 14 dic 2023 | 23,80 | 24,12 | 23,45 | 23,88 | 23,88 | 357.894 |
| 13 dic 2023 | 23,29 | 23,48 | 23,09 | 23,42 | 23,42 | 405.116 |
| 12 dic 2023 | 24,03 | 24,06 | 23,11 | 23,32 | 23,32 | 536.139 |
| 11 dic 2023 | 24,39 | 24,76 | 23,23 | 24,05 | 24,05 | 935.530 |
| 08 dic 2023 | 24,90 | 24,95 | 23,91 | 24,30 | 24,30 | 593.217 |
| 07 dic 2023 | 24,61 | 24,95 | 24,32 | 24,91 | 24,91 | 405.094 |
| 06 dic 2023 | 24,85 | 25,06 | 24,32 | 24,89 | 24,89 | 332.006 |
| 05 dic 2023 | 25,09 | 25,18 | 24,83 | 24,83 | 24,83 | 348.293 |
| 04 dic 2023 | 25,93 | 26,13 | 24,98 | 25,02 | 25,02 | 421.139 |
| *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.