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
59.457,55 +862,54 (+1,47%)
Ubisoft Entertainment SA (UBSFY)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:27PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 4,6000 | 4,6400 | 4,6000 | 4,6400 | 4,6400 | 3.400 |
| 25 apr 2024 | 4,5800 | 4,6000 | 4,5800 | 4,6000 | 4,6000 | 11.800 |
| 24 apr 2024 | 4,5800 | 4,5900 | 4,5700 | 4,5800 | 4,5800 | 8.100 |
| 23 apr 2024 | 4,6100 | 4,6400 | 4,5900 | 4,6400 | 4,6400 | 10.800 |
| 22 apr 2024 | 4,5700 | 4,6100 | 4,5600 | 4,6100 | 4,6100 | 52.300 |
| 19 apr 2024 | 4,4400 | 4,4500 | 4,4100 | 4,4300 | 4,4300 | 58.200 |
| 18 apr 2024 | 4,4700 | 4,4700 | 4,4300 | 4,4400 | 4,4400 | 5.900 |
| 17 apr 2024 | 4,3800 | 4,4800 | 4,3800 | 4,4800 | 4,4800 | 49.400 |
| 16 apr 2024 | 4,1900 | 4,2900 | 4,1900 | 4,2700 | 4,2700 | 21.200 |
| 15 apr 2024 | 4,3300 | 4,3300 | 4,2500 | 4,2500 | 4,2500 | 16.900 |
| 12 apr 2024 | 4,3500 | 4,3600 | 4,2800 | 4,3000 | 4,3000 | 24.600 |
| 11 apr 2024 | 4,4600 | 4,4600 | 4,3500 | 4,3800 | 4,3800 | 7.100 |
| 10 apr 2024 | 4,4100 | 4,4400 | 4,3700 | 4,4200 | 4,4200 | 53.600 |
| 09 apr 2024 | 4,5300 | 4,5600 | 4,5200 | 4,5300 | 4,5300 | 28.700 |
| 08 apr 2024 | 4,3700 | 4,4600 | 4,3700 | 4,4400 | 4,4400 | 43.800 |
| 05 apr 2024 | 4,1100 | 4,2600 | 4,1100 | 4,2600 | 4,2600 | 17.300 |
| 04 apr 2024 | 4,2200 | 4,2800 | 4,2100 | 4,2100 | 4,2100 | 14.700 |
| 03 apr 2024 | 4,1600 | 4,2400 | 4,1600 | 4,2400 | 4,2400 | 18.400 |
| 02 apr 2024 | 4,2000 | 4,2100 | 4,1900 | 4,2100 | 4,2100 | 13.800 |
| 01 apr 2024 | 4,1600 | 4,1800 | 3,9800 | 4,1300 | 4,1300 | 41.300 |
| 28 mar 2024 | 4,2200 | 4,2200 | 4,1500 | 4,1700 | 4,1700 | 22.100 |
| 27 mar 2024 | 4,1700 | 4,1800 | 4,1500 | 4,1800 | 4,1800 | 11.900 |
| 26 mar 2024 | 4,0800 | 4,1900 | 4,0700 | 4,1900 | 4,1900 | 38.000 |
| 25 mar 2024 | 4,0000 | 4,0800 | 4,0000 | 4,0800 | 4,0800 | 27.400 |
| 22 mar 2024 | 4,0600 | 4,0800 | 4,0400 | 4,0800 | 4,0800 | 10.300 |
| 21 mar 2024 | 4,1000 | 4,1000 | 4,0500 | 4,0900 | 4,0900 | 31.600 |
| 20 mar 2024 | 4,0200 | 4,1300 | 4,0200 | 4,1300 | 4,1300 | 29.500 |
| 19 mar 2024 | 4,0100 | 4,0700 | 3,9900 | 4,0600 | 4,0600 | 107.000 |
| 18 mar 2024 | 4,1400 | 4,1500 | 4,0600 | 4,0600 | 4,0600 | 39.900 |
| 15 mar 2024 | 4,1000 | 4,1000 | 4,0500 | 4,0900 | 4,0900 | 22.400 |
| 14 mar 2024 | 4,1700 | 4,1700 | 4,0400 | 4,1100 | 4,1100 | 53.800 |
| 13 mar 2024 | 4,3100 | 4,3400 | 4,2900 | 4,3000 | 4,3000 | 27.100 |
| 12 mar 2024 | 4,2300 | 4,2500 | 4,2000 | 4,2400 | 4,2400 | 17.100 |
| 11 mar 2024 | 4,1100 | 4,2000 | 4,1000 | 4,2000 | 4,2000 | 38.900 |
| 08 mar 2024 | 4,2700 | 4,2800 | 4,2000 | 4,2000 | 4,2000 | 112.000 |
| 07 mar 2024 | 4,3100 | 4,3600 | 4,2700 | 4,3500 | 4,3500 | 13.300 |
| 06 mar 2024 | 4,3500 | 4,3900 | 4,3400 | 4,3800 | 4,3800 | 11.800 |
| 05 mar 2024 | 4,3700 | 4,3800 | 4,3500 | 4,3700 | 4,3700 | 14.900 |
| 04 mar 2024 | 4,3700 | 4,4500 | 4,3500 | 4,4500 | 4,4500 | 42.100 |
| 01 mar 2024 | 4,5100 | 4,5100 | 4,4600 | 4,5000 | 4,5000 | 93.400 |
| 29 feb 2024 | 4,5800 | 4,6400 | 4,5200 | 4,5500 | 4,5500 | 14.600 |
| 28 feb 2024 | 4,5300 | 4,5900 | 4,5100 | 4,5900 | 4,5900 | 29.400 |
| 27 feb 2024 | 4,6500 | 4,6700 | 4,5900 | 4,6000 | 4,6000 | 22.300 |
| 26 feb 2024 | 4,6500 | 4,7000 | 4,6200 | 4,6900 | 4,6900 | 17.300 |
| 23 feb 2024 | 4,7300 | 4,7600 | 4,7200 | 4,7500 | 4,7500 | 14.700 |
| 22 feb 2024 | 4,8500 | 4,8500 | 4,8100 | 4,8300 | 4,8300 | 31.300 |
| 21 feb 2024 | 4,8200 | 4,8500 | 4,8200 | 4,8400 | 4,8400 | 10.000 |
| 20 feb 2024 | 5,0100 | 5,0100 | 4,9000 | 4,9200 | 4,9200 | 23.200 |
| 16 feb 2024 | 5,1900 | 5,2000 | 5,1400 | 5,1700 | 5,1700 | 5.300 |
| 15 feb 2024 | 5,2000 | 5,2500 | 5,2000 | 5,2300 | 5,2300 | 27.800 |
| 14 feb 2024 | 5,1300 | 5,2100 | 5,1300 | 5,1800 | 5,1800 | 64.100 |
| 13 feb 2024 | 5,0400 | 5,0500 | 4,9500 | 4,9900 | 4,9900 | 33.900 |
| 12 feb 2024 | 5,0400 | 5,1100 | 5,0000 | 5,0500 | 5,0500 | 63.100 |
| 09 feb 2024 | 4,9400 | 4,9500 | 4,8100 | 4,8600 | 4,8600 | 190.700 |
| 08 feb 2024 | 4,2300 | 4,6200 | 4,1900 | 4,6000 | 4,6000 | 54.400 |
| 07 feb 2024 | 4,1600 | 4,1800 | 4,1300 | 4,1400 | 4,1400 | 20.300 |
| 06 feb 2024 | 4,1800 | 4,2300 | 4,1600 | 4,2200 | 4,2200 | 55.700 |
| 05 feb 2024 | 4,3600 | 4,3600 | 4,3100 | 4,3400 | 4,3400 | 18.800 |
| 02 feb 2024 | 4,3500 | 4,3500 | 4,3000 | 4,3200 | 4,3200 | 24.400 |
| 01 feb 2024 | 4,3700 | 4,3700 | 4,3400 | 4,3500 | 4,3500 | 14.500 |
| 31 gen 2024 | 4,3700 | 4,4200 | 4,3600 | 4,3600 | 4,3600 | 26.200 |
| 30 gen 2024 | 4,3700 | 4,3700 | 4,3400 | 4,3600 | 4,3600 | 16.400 |
| 29 gen 2024 | 4,2900 | 4,3700 | 4,2900 | 4,3600 | 4,3600 | 12.400 |
| 26 gen 2024 | 4,4200 | 4,4300 | 4,3800 | 4,3900 | 4,3900 | 22.300 |
| 25 gen 2024 | 4,3300 | 4,3800 | 4,3100 | 4,3800 | 4,3800 | 26.600 |
| 24 gen 2024 | 4,5200 | 4,5400 | 4,4600 | 4,4700 | 4,4700 | 38.300 |
| 23 gen 2024 | 4,4000 | 4,4000 | 4,3600 | 4,4000 | 4,4000 | 31.900 |
| 22 gen 2024 | 4,2500 | 4,3100 | 4,2300 | 4,3000 | 4,3000 | 59.100 |
| 19 gen 2024 | 4,2700 | 4,3100 | 4,2500 | 4,2900 | 4,2900 | 20.000 |
| 18 gen 2024 | 4,2300 | 4,2700 | 4,2100 | 4,2600 | 4,2600 | 93.000 |
| 17 gen 2024 | 4,2600 | 4,2600 | 4,1700 | 4,2100 | 4,2100 | 53.600 |
| 16 gen 2024 | 4,6000 | 4,6000 | 4,4500 | 4,4600 | 4,4600 | 37.900 |
| 12 gen 2024 | 4,7800 | 4,7900 | 4,7500 | 4,7800 | 4,7800 | 4.100 |
| 11 gen 2024 | 4,7900 | 4,7900 | 4,7400 | 4,7600 | 4,7600 | 18.300 |
| 10 gen 2024 | 4,8800 | 4,8800 | 4,8200 | 4,8400 | 4,8400 | 11.200 |
| 09 gen 2024 | 4,8800 | 4,9000 | 4,8600 | 4,9000 | 4,9000 | 10.200 |
| 08 gen 2024 | 4,9100 | 4,9500 | 4,9100 | 4,9400 | 4,9400 | 14.100 |
| 05 gen 2024 | 4,7400 | 4,8900 | 4,7300 | 4,8500 | 4,8500 | 27.000 |
| 04 gen 2024 | 5,0500 | 5,0500 | 5,0000 | 5,0100 | 5,0100 | 5.200 |
| 03 gen 2024 | 4,9900 | 5,0200 | 4,9800 | 5,0000 | 5,0000 | 20.800 |
| 02 gen 2024 | 5,1400 | 5,1400 | 5,0700 | 5,0700 | 5,0700 | 17.100 |
| 29 dic 2023 | 5,0200 | 5,0600 | 5,0200 | 5,0600 | 5,0600 | 11.500 |
| 28 dic 2023 | 5,0900 | 5,1200 | 5,0300 | 5,0700 | 5,0700 | 10.300 |
| 27 dic 2023 | 5,1600 | 5,1700 | 5,1100 | 5,1200 | 5,1200 | 11.400 |
| 26 dic 2023 | 5,2000 | 5,2300 | 5,1800 | 5,2300 | 5,2300 | 29.200 |
| 22 dic 2023 | 5,1100 | 5,1800 | 5,1000 | 5,1800 | 5,1800 | 66.300 |
| 21 dic 2023 | 5,2800 | 5,3100 | 5,2200 | 5,2400 | 5,2400 | 38.000 |
| 20 dic 2023 | 5,1500 | 5,2000 | 5,1500 | 5,1500 | 5,1500 | 56.900 |
| 19 dic 2023 | 5,2100 | 5,2300 | 5,2100 | 5,2100 | 5,2100 | 8.300 |
| 18 dic 2023 | 5,0900 | 5,1400 | 5,0700 | 5,1200 | 5,1200 | 16.700 |
| 15 dic 2023 | 5,1600 | 5,2000 | 5,1400 | 5,1500 | 5,1500 | 13.500 |
| 14 dic 2023 | 5,2000 | 5,2600 | 5,1400 | 5,1800 | 5,1800 | 35.900 |
| 13 dic 2023 | 5,0100 | 5,0900 | 4,9900 | 5,0900 | 5,0900 | 50.400 |
| 12 dic 2023 | 5,0200 | 5,0200 | 4,9400 | 4,9800 | 4,9800 | 12.400 |
| 11 dic 2023 | 5,0000 | 5,1300 | 4,9600 | 5,1300 | 5,1300 | 24.900 |
| 08 dic 2023 | 5,1200 | 5,1800 | 5,1200 | 5,1800 | 5,1800 | 9.300 |
| 07 dic 2023 | 5,3100 | 5,3400 | 5,3000 | 5,3200 | 5,3200 | 6.500 |
| 06 dic 2023 | 5,3000 | 5,3100 | 5,2600 | 5,2800 | 5,2800 | 10.000 |
| 05 dic 2023 | 5,3200 | 5,3700 | 5,2800 | 5,3000 | 5,3000 | 15.200 |
| 04 dic 2023 | 5,4500 | 5,4500 | 5,3600 | 5,3800 | 5,3800 | 16.800 |
| *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.