Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.566,57 +3.474,56 (+6,31%)
Ubisoft Entertainment SA (UBSFF)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 11:51AM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | 200 |
| 01 mag 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,70 | - |
| 30 apr 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,70 | - |
| 29 apr 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,70 | 200 |
| 26 apr 2024 | 22,99 | 22,99 | 22,99 | 22,99 | 22,99 | - |
| 25 apr 2024 | 22,99 | 22,99 | 22,99 | 22,99 | 22,99 | - |
| 24 apr 2024 | 22,99 | 22,99 | 22,99 | 22,99 | 22,99 | 200 |
| 23 apr 2024 | 21,46 | 21,46 | 21,46 | 21,46 | 21,46 | - |
| 22 apr 2024 | 21,46 | 21,46 | 21,46 | 21,46 | 21,46 | - |
| 19 apr 2024 | 21,46 | 21,46 | 21,46 | 21,46 | 21,46 | - |
| 18 apr 2024 | 21,46 | 21,46 | 21,46 | 21,46 | 21,46 | - |
| 17 apr 2024 | 21,46 | 21,46 | 21,46 | 21,46 | 21,46 | - |
| 16 apr 2024 | 21,46 | 21,46 | 21,46 | 21,46 | 21,46 | - |
| 15 apr 2024 | 21,46 | 21,46 | 21,46 | 21,46 | 21,46 | 1.400 |
| 12 apr 2024 | 21,99 | 21,99 | 21,99 | 21,99 | 21,99 | - |
| 11 apr 2024 | 22,45 | 22,45 | 21,99 | 21,99 | 21,99 | 2.700 |
| 10 apr 2024 | 21,31 | 21,31 | 21,31 | 21,31 | 21,31 | - |
| 09 apr 2024 | 21,31 | 21,31 | 21,31 | 21,31 | 21,31 | - |
| 08 apr 2024 | 21,31 | 21,31 | 21,31 | 21,31 | 21,31 | - |
| 05 apr 2024 | 21,31 | 21,31 | 21,31 | 21,31 | 21,31 | 100 |
| 04 apr 2024 | 21,19 | 21,19 | 21,19 | 21,19 | 21,19 | - |
| 03 apr 2024 | 21,19 | 21,19 | 21,19 | 21,19 | 21,19 | - |
| 02 apr 2024 | 21,19 | 21,19 | 21,19 | 21,19 | 21,19 | - |
| 01 apr 2024 | 21,19 | 21,19 | 21,19 | 21,19 | 21,19 | 300 |
| 28 mar 2024 | 21,19 | 21,19 | 21,19 | 21,19 | 21,19 | - |
| 27 mar 2024 | 21,19 | 21,19 | 21,19 | 21,19 | 21,19 | 700 |
| 26 mar 2024 | 21,05 | 21,05 | 20,88 | 20,88 | 20,88 | 6.300 |
| 25 mar 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 20,90 | - |
| 22 mar 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 20,90 | - |
| 21 mar 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 20,90 | 200 |
| 20 mar 2024 | 20,49 | 20,49 | 20,34 | 20,34 | 20,34 | 600 |
| 19 mar 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 20,90 | - |
| 18 mar 2024 | 21,45 | 21,45 | 20,90 | 20,90 | 20,90 | 600 |
| 15 mar 2024 | 20,58 | 20,58 | 20,58 | 20,58 | 20,58 | - |
| 14 mar 2024 | 20,55 | 20,58 | 20,55 | 20,58 | 20,58 | 300 |
| 13 mar 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
| 12 mar 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | 200 |
| 11 mar 2024 | 21,89 | 21,89 | 21,89 | 21,89 | 21,89 | - |
| 08 mar 2024 | 21,89 | 21,89 | 21,89 | 21,89 | 21,89 | - |
| 07 mar 2024 | 21,89 | 21,89 | 21,89 | 21,89 | 21,89 | 200 |
| 06 mar 2024 | 22,30 | 22,30 | 22,30 | 22,30 | 22,30 | 200 |
| 05 mar 2024 | 22,89 | 22,89 | 22,89 | 22,89 | 22,89 | - |
| 04 mar 2024 | 22,89 | 22,89 | 22,89 | 22,89 | 22,89 | 100 |
| 01 mar 2024 | 22,89 | 22,89 | 22,89 | 22,89 | 22,89 | - |
| 29 feb 2024 | 22,89 | 22,89 | 22,89 | 22,89 | 22,89 | 12.100 |
| 28 feb 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | 300 |
| 27 feb 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | 200 |
| 26 feb 2024 | 23,81 | 23,81 | 23,81 | 23,81 | 23,81 | - |
| 23 feb 2024 | 23,81 | 23,81 | 23,81 | 23,81 | 23,81 | 100 |
| 22 feb 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 21 feb 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 20 feb 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | 200 |
| 16 feb 2024 | 26,09 | 26,09 | 26,09 | 26,09 | 26,09 | 200 |
| 15 feb 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
| 14 feb 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
| 13 feb 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
| 12 feb 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
| 09 feb 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
| 08 feb 2024 | 21,27 | 22,87 | 21,27 | 22,00 | 22,00 | 1.000 |
| 07 feb 2024 | 21,09 | 21,09 | 21,09 | 21,09 | 21,09 | - |
| 06 feb 2024 | 21,09 | 21,09 | 21,09 | 21,09 | 21,09 | 200 |
| 05 feb 2024 | 21,08 | 21,08 | 21,08 | 21,08 | 21,08 | 200 |
| 02 feb 2024 | 21,15 | 21,15 | 21,15 | 21,15 | 21,15 | - |
| 01 feb 2024 | 21,15 | 21,15 | 21,15 | 21,15 | 21,15 | 200 |
| 31 gen 2024 | 22,55 | 22,55 | 22,55 | 22,55 | 22,55 | - |
| 30 gen 2024 | 22,55 | 22,55 | 22,55 | 22,55 | 22,55 | - |
| 29 gen 2024 | 22,55 | 22,55 | 22,55 | 22,55 | 22,55 | - |
| 26 gen 2024 | 22,55 | 22,55 | 22,55 | 22,55 | 22,55 | 100 |
| 25 gen 2024 | 22,55 | 22,55 | 22,55 | 22,55 | 22,55 | 500 |
| 24 gen 2024 | 22,91 | 22,91 | 22,91 | 22,91 | 22,91 | - |
| 23 gen 2024 | 22,10 | 22,91 | 22,10 | 22,91 | 22,91 | 200 |
| 22 gen 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,85 | 500 |
| 19 gen 2024 | 22,00 | 22,00 | 20,85 | 20,85 | 20,85 | 700 |
| 18 gen 2024 | 21,84 | 21,84 | 21,84 | 21,84 | 21,84 | 2.500 |
| 17 gen 2024 | 21,83 | 21,83 | 21,83 | 21,83 | 21,83 | 300 |
| 16 gen 2024 | 23,44 | 23,44 | 23,44 | 23,44 | 23,44 | 300 |
| 12 gen 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
| 11 gen 2024 | 24,30 | 24,30 | 23,80 | 23,80 | 23,80 | 500 |
| 10 gen 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,85 | 500 |
| 09 gen 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
| 08 gen 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
| 05 gen 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | 300 |
| 04 gen 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 03 gen 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 02 gen 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 29 dic 2023 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 28 dic 2023 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | 800 |
| 27 dic 2023 | 26,76 | 26,76 | 26,76 | 26,76 | 26,76 | 900 |
| 26 dic 2023 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 22 dic 2023 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | 100 |
| 21 dic 2023 | 25,19 | 25,19 | 25,05 | 25,05 | 25,05 | 400 |
| 20 dic 2023 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | - |
| 19 dic 2023 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | - |
| 18 dic 2023 | 26,00 | 26,00 | 24,94 | 24,94 | 24,94 | 600 |
| 15 dic 2023 | 24,70 | 24,70 | 24,70 | 24,70 | 24,70 | - |
| 14 dic 2023 | 24,70 | 24,70 | 24,70 | 24,70 | 24,70 | - |
| 13 dic 2023 | 25,00 | 25,00 | 24,70 | 24,70 | 24,70 | 900 |
| 12 dic 2023 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
| 11 dic 2023 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | 400 |
| 08 dic 2023 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | 300 |
| *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.