Italia markets close in 7 hours 23 minutes
FTSE MIB
34.633,73 -191,28 (-0,55%) Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
38.946,93 -122,75 (-0,31%) Petrolio
78,93 -0,87 (-1,09%) Bitcoin EUR
65.276,54 +3.605,97 (+5,85%)
Ubisoft Entertainment (UEN.MU)
Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:02AM CEST. Mercato aperto.
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 mag 2024 | 21,88 | 21,88 | 21,88 | 21,88 | 21,88 | 200 |
| 20 mag 2024 | 21,51 | 21,51 | 21,51 | 21,51 | 21,51 | - |
| 17 mag 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | 200 |
| 16 mag 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
| 15 mag 2024 | 23,08 | 23,08 | 23,08 | 23,08 | 23,08 | - |
| 14 mag 2024 | 22,64 | 22,64 | 22,64 | 22,64 | 22,64 | - |
| 13 mag 2024 | 22,29 | 22,29 | 22,29 | 22,29 | 22,29 | - |
| 10 mag 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
| 09 mag 2024 | 22,23 | 22,30 | 22,23 | 22,30 | 22,30 | 50 |
| 08 mag 2024 | 22,38 | 22,38 | 22,38 | 22,38 | 22,38 | - |
| 07 mag 2024 | 22,15 | 22,15 | 22,15 | 22,15 | 22,15 | - |
| 06 mag 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 21,75 | - |
| 03 mag 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
| 02 mag 2024 | 22,04 | 22,04 | 22,04 | 22,04 | 22,04 | - |
| 30 apr 2024 | 22,07 | 22,07 | 22,07 | 22,07 | 22,07 | - |
| 29 apr 2024 | 21,88 | 21,88 | 21,88 | 21,88 | 21,88 | - |
| 26 apr 2024 | 21,86 | 21,86 | 21,86 | 21,86 | 21,86 | - |
| 25 apr 2024 | 21,58 | 21,58 | 21,58 | 21,58 | 21,58 | - |
| 24 apr 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
| 23 apr 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | - |
| 22 apr 2024 | 21,13 | 21,13 | 21,13 | 21,13 | 21,13 | - |
| 19 apr 2024 | 20,77 | 20,77 | 20,77 | 20,77 | 20,77 | - |
| 18 apr 2024 | 21,26 | 21,26 | 21,26 | 21,26 | 21,26 | - |
| 17 apr 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 16 apr 2024 | 20,11 | 20,11 | 20,11 | 20,11 | 20,11 | - |
| 15 apr 2024 | 20,45 | 20,45 | 20,45 | 20,45 | 20,45 | 1 |
| 12 apr 2024 | 20,63 | 20,63 | 20,63 | 20,63 | 20,63 | - |
| 11 apr 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 20,93 | - |
| 10 apr 2024 | 21,18 | 21,18 | 21,18 | 21,18 | 21,18 | - |
| 09 apr 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | - |
| 08 apr 2024 | 19,84 | 20,81 | 19,84 | 20,81 | 20,81 | 252 |
| 05 apr 2024 | 19,58 | 19,58 | 19,58 | 19,58 | 19,58 | - |
| 04 apr 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | - |
| 03 apr 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 19,68 | - |
| 02 apr 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 28 mar 2024 | 19,52 | 19,52 | 19,52 | 19,52 | 19,52 | - |
| 27 mar 2024 | 19,53 | 19,53 | 19,53 | 19,53 | 19,53 | - |
| 26 mar 2024 | 18,97 | 18,97 | 18,97 | 18,97 | 18,97 | - |
| 25 mar 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 22 mar 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 21 mar 2024 | 19,12 | 19,12 | 19,12 | 19,12 | 19,12 | - |
| 20 mar 2024 | 18,76 | 18,76 | 18,76 | 18,76 | 18,76 | - |
| 19 mar 2024 | 18,91 | 18,91 | 18,91 | 18,91 | 18,91 | - |
| 18 mar 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
| 15 mar 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 19,14 | - |
| 14 mar 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
| 13 mar 2024 | 19,58 | 19,58 | 19,58 | 19,58 | 19,58 | - |
| 12 mar 2024 | 19,48 | 19,48 | 19,48 | 19,48 | 19,48 | - |
| 11 mar 2024 | 19,36 | 19,36 | 19,36 | 19,36 | 19,36 | - |
| 08 mar 2024 | 20,07 | 20,07 | 19,35 | 19,35 | 19,35 | 40 |
| 07 mar 2024 | 20,22 | 20,22 | 20,22 | 20,22 | 20,22 | - |
| 06 mar 2024 | 20,41 | 20,41 | 20,41 | 20,41 | 20,41 | - |
| 05 mar 2024 | 20,56 | 20,56 | 20,56 | 20,56 | 20,56 | - |
| 04 mar 2024 | 20,88 | 20,88 | 20,88 | 20,88 | 20,88 | - |
| 01 mar 2024 | 21,14 | 21,14 | 21,14 | 21,14 | 21,14 | - |
| 29 feb 2024 | 21,39 | 21,39 | 21,39 | 21,39 | 21,39 | - |
| 28 feb 2024 | 21,34 | 21,34 | 21,34 | 21,34 | 21,34 | - |
| 27 feb 2024 | 21,82 | 21,82 | 21,82 | 21,82 | 21,82 | - |
| 26 feb 2024 | 22,05 | 22,05 | 21,85 | 21,85 | 21,85 | 23 |
| 23 feb 2024 | 22,28 | 22,28 | 22,28 | 22,28 | 22,28 | - |
| 22 feb 2024 | 22,74 | 22,74 | 22,74 | 22,74 | 22,74 | - |
| 21 feb 2024 | 23,05 | 23,05 | 23,05 | 23,05 | 23,05 | - |
| 20 feb 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
| 19 feb 2024 | 24,03 | 24,03 | 24,03 | 24,03 | 24,03 | - |
| 16 feb 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,55 | - |
| 15 feb 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
| 14 feb 2024 | 23,48 | 23,48 | 23,48 | 23,48 | 23,48 | - |
| 13 feb 2024 | 23,54 | 23,54 | 23,54 | 23,54 | 23,54 | - |
| 12 feb 2024 | 22,59 | 22,59 | 22,59 | 22,59 | 22,59 | - |
| 09 feb 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 21,01 | - |
| 08 feb 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
| 07 feb 2024 | 19,83 | 19,83 | 19,83 | 19,83 | 19,83 | - |
| 06 feb 2024 | 20,41 | 20,41 | 20,41 | 20,41 | 20,41 | - |
| 05 feb 2024 | 20,22 | 20,55 | 20,22 | 20,55 | 20,55 | 200 |
| 02 feb 2024 | 20,29 | 20,29 | 20,29 | 20,29 | 20,29 | - |
| 01 feb 2024 | 20,36 | 20,36 | 20,36 | 20,36 | 20,36 | - |
| 31 gen 2024 | 20,21 | 20,21 | 20,21 | 20,21 | 20,21 | - |
| 30 gen 2024 | 20,44 | 20,44 | 20,44 | 20,44 | 20,44 | - |
| 29 gen 2024 | 20,54 | 20,54 | 20,54 | 20,54 | 20,54 | - |
| 26 gen 2024 | 20,27 | 20,27 | 20,27 | 20,27 | 20,27 | - |
| 25 gen 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | - |
| 24 gen 2024 | 20,58 | 20,58 | 20,58 | 20,58 | 20,58 | - |
| 23 gen 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
| 22 gen 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
| 19 gen 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
| 18 gen 2024 | 19,73 | 19,73 | 19,73 | 19,73 | 19,73 | - |
| 17 gen 2024 | 20,61 | 20,61 | 20,61 | 20,61 | 20,61 | - |
| 16 gen 2024 | 22,31 | 22,31 | 22,31 | 22,31 | 22,31 | - |
| 15 gen 2024 | 22,12 | 22,12 | 22,12 | 22,12 | 22,12 | - |
| 12 gen 2024 | 22,12 | 22,12 | 22,12 | 22,12 | 22,12 | - |
| 11 gen 2024 | 22,50 | 22,50 | 22,50 | 22,50 | 22,50 | - |
| 10 gen 2024 | 22,55 | 22,55 | 22,55 | 22,55 | 22,55 | - |
| 09 gen 2024 | 22,81 | 22,81 | 22,81 | 22,81 | 22,81 | - |
| 08 gen 2024 | 22,27 | 22,27 | 22,27 | 22,27 | 22,27 | - |
| 05 gen 2024 | 22,96 | 22,96 | 22,96 | 22,96 | 22,96 | - |
| 04 gen 2024 | 23,13 | 23,13 | 23,13 | 23,13 | 23,13 | - |
| 03 gen 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
| 02 gen 2024 | 22,93 | 22,93 | 22,93 | 22,93 | 22,93 | - |
| 29 dic 2023 | 23,09 | 23,09 | 23,04 | 23,04 | 23,04 | - |
| 28 dic 2023 | 23,28 | 23,28 | 23,28 | 23,28 | 23,28 | - |
| *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.