U.S. markets open in 3 hours 18 minutes
F S&P 500
5,291.75 -33.00 (-0.62%) F Dow Jones
38,712.00 -232.00 (-0.60%) F Nasdaq
18,818.75 -121.75 (-0.64%) E-mini Russell 2000 Index Futur
2,050.80 -22.40 (-1.08%) Petróleo
80.60 +0.77 (+0.96%) Oro
2,345.00 -11.50 (-0.49%)
Ubisoft Entertainment SA (UBI.PA)
Paris - Paris Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 11:54AM CEST. Mercado abierto.
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 may 2024 | 21.76 | 22.01 | 21.65 | 21.97 | 21.97 | 53,448 |
| 28 may 2024 | 22.01 | 22.09 | 21.50 | 21.79 | 21.79 | 244,695 |
| 27 may 2024 | 21.92 | 22.46 | 21.76 | 22.01 | 22.01 | 205,954 |
| 24 may 2024 | 20.86 | 22.04 | 20.79 | 21.92 | 21.92 | 466,555 |
| 23 may 2024 | 21.86 | 21.86 | 20.96 | 21.02 | 21.02 | 422,401 |
| 22 may 2024 | 21.50 | 21.86 | 21.22 | 21.66 | 21.66 | 455,534 |
| 21 may 2024 | 22.27 | 22.50 | 21.17 | 21.62 | 21.62 | 696,404 |
| 20 may 2024 | 21.95 | 22.26 | 21.67 | 22.25 | 22.25 | 755,878 |
| 17 may 2024 | 20.19 | 21.29 | 20.05 | 21.29 | 21.29 | 1,167,073 |
| 16 may 2024 | 21.20 | 21.46 | 19.66 | 20.19 | 20.19 | 3,162,989 |
| 15 may 2024 | 23.04 | 23.70 | 23.00 | 23.33 | 23.33 | 374,510 |
| 14 may 2024 | 22.66 | 23.27 | 22.53 | 23.16 | 23.16 | 439,138 |
| 13 may 2024 | 22.43 | 22.49 | 22.07 | 22.40 | 22.40 | 263,817 |
| 10 may 2024 | 22.37 | 22.57 | 22.20 | 22.30 | 22.30 | 255,888 |
| 09 may 2024 | 22.32 | 22.45 | 22.10 | 22.23 | 22.23 | 168,499 |
| 08 may 2024 | 22.23 | 22.71 | 22.22 | 22.31 | 22.31 | 254,589 |
| 07 may 2024 | 22.67 | 23.20 | 22.36 | 22.45 | 22.45 | 546,509 |
| 06 may 2024 | 22.08 | 22.22 | 21.54 | 21.64 | 21.64 | 195,751 |
| 03 may 2024 | 22.31 | 22.57 | 21.90 | 21.97 | 21.97 | 260,599 |
| 02 may 2024 | 22.10 | 22.45 | 22.06 | 22.21 | 22.21 | 371,493 |
| 30 abr 2024 | 22.11 | 22.37 | 22.00 | 22.17 | 22.17 | 562,857 |
| 29 abr 2024 | 21.90 | 22.23 | 21.65 | 22.12 | 22.12 | 411,472 |
| 26 abr 2024 | 21.75 | 22.00 | 21.51 | 21.82 | 21.82 | 443,229 |
| 25 abr 2024 | 21.61 | 21.85 | 21.35 | 21.72 | 21.72 | 316,688 |
| 24 abr 2024 | 21.85 | 21.90 | 21.59 | 21.68 | 21.68 | 377,265 |
| 23 abr 2024 | 21.85 | 22.03 | 21.69 | 21.80 | 21.80 | 335,725 |
| 22 abr 2024 | 21.18 | 21.96 | 21.18 | 21.73 | 21.73 | 404,443 |
| 19 abr 2024 | 20.93 | 21.36 | 20.82 | 21.06 | 21.06 | 418,651 |
| 18 abr 2024 | 21.17 | 21.49 | 21.02 | 21.11 | 21.11 | 424,498 |
| 17 abr 2024 | 20.21 | 21.33 | 20.17 | 21.17 | 21.17 | 396,429 |
| 16 abr 2024 | 20.28 | 20.39 | 19.52 | 20.27 | 20.27 | 321,456 |
| 15 abr 2024 | 20.42 | 20.65 | 20.33 | 20.39 | 20.39 | 288,139 |
| 12 abr 2024 | 20.77 | 21.33 | 20.49 | 20.49 | 20.49 | 373,016 |
| 11 abr 2024 | 20.86 | 21.25 | 20.55 | 20.58 | 20.58 | 497,630 |
| 10 abr 2024 | 20.97 | 21.13 | 20.60 | 20.88 | 20.88 | 366,901 |
| 09 abr 2024 | 20.70 | 21.28 | 20.53 | 21.05 | 21.05 | 436,129 |
| 08 abr 2024 | 19.84 | 20.70 | 19.83 | 20.70 | 20.70 | 863,889 |
| 05 abr 2024 | 19.55 | 19.82 | 19.12 | 19.82 | 19.82 | 496,791 |
| 04 abr 2024 | 19.82 | 19.98 | 19.52 | 19.86 | 19.86 | 357,334 |
| 03 abr 2024 | 19.67 | 19.84 | 19.46 | 19.78 | 19.78 | 222,341 |
| 02 abr 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 ene 2024 | 20.29 | 20.74 | 20.22 | 20.51 | 20.51 | 491,224 |
| 30 ene 2024 | 20.31 | 20.61 | 19.94 | 20.33 | 20.33 | 349,261 |
| 29 ene 2024 | 20.29 | 20.34 | 19.73 | 20.34 | 20.34 | 369,661 |
| 26 ene 2024 | 20.35 | 21.04 | 20.34 | 20.48 | 20.48 | 432,751 |
| 25 ene 2024 | 20.61 | 20.75 | 20.09 | 20.36 | 20.36 | 463,064 |
| 24 ene 2024 | 20.72 | 21.21 | 20.55 | 20.77 | 20.77 | 469,480 |
| 23 ene 2024 | 20.20 | 20.68 | 20.13 | 20.44 | 20.44 | 755,081 |
| 22 ene 2024 | 19.98 | 20.04 | 19.63 | 20.00 | 20.00 | 447,790 |
| 19 ene 2024 | 19.74 | 20.21 | 19.42 | 19.82 | 19.82 | 698,262 |
| 18 ene 2024 | 19.75 | 19.93 | 18.98 | 19.83 | 19.83 | 727,770 |
| 17 ene 2024 | 20.78 | 20.82 | 19.10 | 19.64 | 19.64 | 1,335,091 |
| 16 ene 2024 | 22.15 | 22.15 | 20.64 | 20.82 | 20.82 | 765,862 |
| 15 ene 2024 | 22.26 | 22.52 | 21.97 | 22.45 | 22.45 | 481,811 |
| 12 ene 2024 | 21.84 | 22.11 | 21.39 | 22.03 | 22.03 | 459,521 |
| 11 ene 2024 | 22.39 | 22.45 | 21.74 | 21.84 | 21.84 | 378,054 |
| 10 ene 2024 | 22.60 | 22.70 | 22.30 | 22.30 | 22.30 | 281,768 |
| 09 ene 2024 | 22.77 | 22.82 | 22.47 | 22.63 | 22.63 | 205,174 |
| 08 ene 2024 | 22.39 | 22.77 | 22.06 | 22.77 | 22.77 | 360,523 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.