Italia markets closed

Ubisoft Entertainment SA (UEN.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
22,36+0,21 (+0,95%)
Alla chiusura: 03:29PM CEST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202422,3822,3822,2222,3622,36228
30 apr 202422,1722,2822,1522,1522,15-
29 apr 202421,7322,3821,7322,3822,38228
26 apr 202421,7521,8421,6521,6521,65-
25 apr 202421,4221,7221,4221,7221,72250
24 apr 202421,7021,7221,6721,7221,72850
23 apr 202421,7221,7921,6821,7921,791.500
22 apr 202421,5221,7821,5021,7821,78648
19 apr 202421,0721,0720,9620,9620,96-
18 apr 202421,2821,3521,0321,0321,03151
17 apr 202420,1920,7720,1920,7720,7710
16 apr 202420,0920,1919,9920,1920,1919
15 apr 202420,4320,5220,4320,5220,52-
12 apr 202421,1421,1420,7320,7320,73-
11 apr 202420,8521,2120,8521,0121,01207
10 apr 202420,9421,0020,7520,9020,90579
09 apr 202420,9821,2120,6521,2121,21624
08 apr 202420,3920,8120,3020,8120,811.673
05 apr 202419,4019,4019,3119,3119,31-
04 apr 202419,7519,8819,6019,6919,6926
03 apr 202419,6819,6919,4919,4919,4980
02 apr 202419,4319,8019,4319,5919,59128
28 mar 202419,4019,7519,4019,7519,751
27 mar 202419,6019,6719,4819,5019,501
26 mar 202419,0719,3819,0519,3819,38-
25 mar 202418,9118,9118,7518,8118,81-
22 mar 202419,0519,1718,9118,9118,9158
21 mar 202419,0619,3518,9618,9618,9660
20 mar 202418,6018,8818,5518,8818,88-
19 mar 202419,1519,1518,6318,6318,6395
18 mar 202419,3119,4218,9318,9318,93150
15 mar 202418,9819,1318,9819,0219,02-
14 mar 202419,8819,8819,0719,0719,07-
13 mar 202419,8619,9219,5019,9219,9210
12 mar 202419,4019,7519,4019,6019,605
11 mar 202419,1619,3219,0019,0119,0131
08 mar 202420,0120,0119,6819,6819,68-
07 mar 202420,0820,0819,7520,0320,03194
06 mar 202420,3320,4020,2120,4020,4010
05 mar 202420,5120,6420,3620,3620,3682
04 mar 202420,5920,5920,2420,5020,5070
01 mar 202421,1721,1821,0021,0021,00-
29 feb 202421,1021,4121,0021,0021,0035
28 feb 202421,2721,4021,1421,1421,14-
27 feb 202421,6821,7421,6421,7421,7437
26 feb 202422,0822,0821,5821,5821,5850
23 feb 202422,4522,4522,0422,0422,04-
22 feb 202422,6322,8322,4622,4622,4660
21 feb 202422,4522,5622,1922,4922,49103
20 feb 202423,5623,5623,1623,3123,3115
19 feb 202423,8323,8323,4723,7123,71-
16 feb 202424,2924,3624,2324,2924,29160
15 feb 202424,0924,4424,0924,4424,44-
14 feb 202423,5024,2123,1924,2124,2130
13 feb 202423,4123,6923,4123,6923,69-
12 feb 202422,9723,7422,7723,5323,53492
09 feb 202422,1823,5922,1822,8822,88521
08 feb 202419,6420,6619,6420,6620,66878
07 feb 202419,6019,7019,5319,5319,532.052
06 feb 202420,2420,2419,6519,6519,6515
05 feb 202420,3020,5620,3020,3920,39161
02 feb 202420,5220,5220,2220,3120,31-
01 feb 202420,1820,4220,1820,3520,3533
31 gen 202420,5020,5020,4420,4420,44-
30 gen 202420,4420,4420,2420,2420,2441
29 gen 202419,7620,0019,7619,7919,796.991
26 gen 202420,4920,9220,4920,9220,9210
25 gen 202420,4420,4620,4420,4620,465
24 gen 202420,6221,0420,6220,8620,8657
23 gen 202420,1920,1920,1920,1920,19-
22 gen 202420,2220,2219,7219,9519,95117
19 gen 202420,0020,0019,4519,4519,4510
18 gen 202420,0720,0719,4819,6519,65689
17 gen 202420,6620,6619,3919,6819,68887
16 gen 202422,0122,0122,0122,0122,01-
15 gen 202421,6821,6821,6821,6821,68-
12 gen 202421,6821,6821,6821,6821,68-
11 gen 202422,3022,3022,3022,3022,30-
10 gen 202422,6022,6022,6022,6022,60-
09 gen 202422,6922,6922,4922,4922,4964
08 gen 202422,3422,3422,3022,3022,30390
05 gen 202422,0222,0221,9421,9421,94100
04 gen 202423,1723,1723,1723,1723,17-
03 gen 202423,4723,4723,0323,0323,031
02 gen 202423,4123,4123,4123,4123,41-
29 dic 202323,1023,1023,1023,1023,10-
28 dic 202323,2323,3123,2323,3123,3115
27 dic 202323,7623,7623,7623,7623,76-
22 dic 202323,4923,5022,9023,3823,381.299
21 dic 202323,8123,8123,8123,8123,81-
20 dic 202323,9024,0023,9024,0024,001.400
19 dic 202323,9623,9623,9623,9623,96-
18 dic 202323,7023,7023,6923,6923,6925
15 dic 202323,8224,0023,8224,0024,0080
14 dic 202323,5323,9123,5323,7923,7997
13 dic 202323,1823,1823,1823,1823,18-
12 dic 202323,8223,8223,7723,7723,7794
11 dic 202324,3924,3924,3924,3924,39-
08 dic 202324,7224,7224,3824,3824,3847
07 dic 202324,4224,5324,4224,5324,534
*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...