Dati storici UBISoft Entertainment - UBI

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	21,17	22,03	20,82	21,46	392.116	0,55	2,60%
1 Mese	19,54	22,03	19,12	20,66	412.763	2,18	11,16%
3 Mesi	20,37	24,60	18,47	20,85	529.345	1,35	6,63%
6 Mesi	26,64	30,70	18,47	22,47	477.280	-4,92	-18,47%
1 Anno	25,42	31,60	18,47	24,62	432.352	-3,70	-14,56%
3 Anni	64,20	65,62	18,06	34,33	549.897	-42,48	-66,17%
5 Anni	82,78	87,40	18,06	46,88	523.824	-61,06	-73,76%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
24 Apr 2024	21,68	-0,12	-0,55%	21,85	21,90	21,59	377.265
23 Apr 2024	21,80	0,07	0,32%	21,85	22,03	21,69	335.725
22 Apr 2024	21,73	0,67	3,18%	21,18	21,96	21,18	404.443
19 Apr 2024	21,06	-0,05	-0,24%	20,93	21,36	20,82	418.651
18 Apr 2024	21,11	-0,06	-0,28%	21,17	21,49	21,02	424.498
17 Apr 2024	21,17	0,90	4,44%	20,21	21,33	20,17	396.429
16 Apr 2024	20,27	-0,12	-0,59%	20,28	20,39	19,52	321.456
15 Apr 2024	20,39	-0,10	-0,49%	20,42	20,65	20,33	288.139
12 Apr 2024	20,49	-0,09	-0,44%	20,77	21,33	20,49	373.016
11 Apr 2024	20,58	-0,30	-1,44%	20,86	21,25	20,55	497.630
10 Apr 2024	20,88	-0,17	-0,81%	20,97	21,40	20,60	366.901
09 Apr 2024	21,05	0,35	1,69%	20,70	21,28	20,53	436.129
08 Apr 2024	20,70	0,88	4,47%	19,84	20,70	19,825	863.889
05 Apr 2024	19,815	-0,05	-0,23%	19,55	19,815	19,12	496.791
04 Apr 2024	19,86	0,07	0,38%	19,82	19,975	19,52	357.334
03 Apr 2024	19,785	0,02	0,08%	19,67	19,84	19,46	222.341
02 Apr 2024	19,77	0,27	1,36%	19,49	19,855	19,35	418.222
28 Mar 2024	19,505	-0,01	-0,05%	19,54	19,775	19,30	430.872
27 Mar 2024	19,515	-0,03	-0,15%	19,57	19,885	19,41	318.861
26 Mar 2024	19,545	0,55	2,87%	19,075	19,555	18,89	450.037
25 Mar 2024	19,00	-0,06	-0,29%	19,04	19,08	18,66	359.886