Ubisoft

UBIP
🏛️ usa →
11.73
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 27.75 28.75 27.75 28.75 0.0M
2022-12-29 27.82 27.82 27.82 27.82 0.0M
2022-12-28 27.76 27.76 27.76 27.76 0.0M
2022-12-27 26.79 26.79 26.79 26.79 0.0M
2022-12-23 27.16 27.16 27.16 27.16 0.0M
2022-12-22 27.55 27.85 26.38 26.38 0.0M
2022-12-21 27.54 28.10 27.54 28.10 0.0M
2022-12-19 26.87 27.70 26.87 27.70 0.0M
2022-12-16 27.40 27.40 26.75 26.75 0.0M
2022-12-15 27.68 27.68 26.92 26.92 0.0M
2022-12-14 29.10 29.10 28.63 28.63 0.0M
2022-12-13 28.39 28.39 28.39 28.39 0.0M
2022-12-12 28.45 28.45 28.45 28.45 0.0M
2022-12-08 28.30 28.30 28.30 28.30 0.0M
2022-12-07 29.49 29.50 28.10 28.10 0.0M
2022-12-06 27.55 27.55 27.55 27.55 0.0M
2022-12-05 29.70 30.24 29.70 30.24 0.0M
2022-12-02 29.85 29.85 29.85 29.85 0.0M
2022-12-01 28.79 28.79 27.62 27.62 0.0M
2022-11-30 27.30 27.30 27.30 27.30 0.0M
2022-11-29 26.45 26.45 26.45 26.45 0.0M
2022-11-28 27.57 27.57 26.88 26.88 0.0M
2022-11-23 26.65 27.15 26.65 27.12 0.0M
2022-11-21 26.20 26.20 25.59 25.59 0.0M
2022-11-17 26.04 26.79 26.04 26.79 0.0M
2022-11-16 26.50 27.35 26.50 27.29 0.0M
2022-11-15 28.84 28.84 27.87 28.67 0.0M
2022-11-14 28.85 28.85 27.95 27.95 0.0M
2022-11-11 28.10 28.10 26.80 26.80 0.0M
2022-11-10 25.05 27.02 25.05 27.00 0.0M
2022-11-09 25.76 25.76 25.76 25.76 0.0M
2022-11-08 26.78 27.17 26.78 27.17 0.0M
2022-11-07 27.65 27.70 27.65 27.70 0.0M
2022-11-04 26.57 26.57 26.57 26.57 0.0M
2022-11-03 26.48 26.93 25.92 26.93 0.0M
2022-11-02 26.16 26.16 26.16 26.16 0.0M
2022-11-01 27.57 27.57 26.15 26.15 0.0M
2022-10-31 26.23 27.42 26.00 26.00 0.0M
2022-10-28 26.43 26.43 26.43 26.43 0.0M
2022-10-27 26.30 26.30 24.70 24.70 0.0M
2022-10-26 26.86 26.86 26.81 26.81 0.0M
2022-10-25 27.55 27.55 27.00 27.00 0.0M
2022-10-24 26.61 26.61 26.61 26.61 0.0M
2022-10-21 25.10 26.45 25.10 26.45 0.0M
2022-10-20 26.30 26.30 25.91 25.91 0.0M
2022-10-18 26.59 26.59 26.59 26.59 0.0M
2022-10-17 26.72 26.72 26.72 26.72 0.0M
2022-10-14 24.85 24.85 24.85 24.85 0.0M
2022-10-13 25.00 25.83 24.63 24.63 0.0M
2022-10-12 25.15 25.20 25.15 25.20 0.0M
2022-10-11 26.09 26.09 26.09 26.09 0.0M
2022-10-10 26.93 27.83 26.93 27.83 0.0M
2022-10-07 26.65 26.84 26.65 26.84 0.0M
2022-10-06 28.07 28.07 27.78 27.78 0.0M
2022-10-05 27.82 27.82 27.82 27.82 0.0M
2022-10-04 27.49 27.49 27.49 27.49 0.0M
2022-10-03 26.70 26.70 26.70 26.70 0.0M
2022-09-30 25.91 25.91 25.91 25.91 0.0M
2022-09-29 27.96 27.96 27.96 27.96 0.0M
2022-09-28 28.82 30.54 28.31 28.31 0.0M
2022-09-27 30.25 30.25 30.00 30.00 0.0M
2022-09-23 30.00 30.00 29.33 29.33 0.0M
2022-09-21 32.00 32.78 32.00 32.78 0.0M
2022-09-19 32.85 33.98 32.85 33.98 0.0M
2022-09-16 34.04 34.16 34.04 34.16 0.0M
2022-09-15 34.16 34.16 34.16 34.16 0.0M
2022-09-14 35.00 35.00 35.00 35.00 0.0M
2022-09-13 37.76 37.76 34.33 34.33 0.0M
2022-09-12 37.33 39.51 37.29 39.51 0.0M
2022-09-09 35.63 35.63 35.63 35.63 0.0M
2022-09-08 34.38 34.40 34.38 34.40 0.0M
2022-09-07 36.54 36.60 35.83 36.02 0.0M
2022-09-06 45.85 45.85 45.85 45.85 0.0M
2022-08-31 45.62 45.62 45.62 45.62 0.0M
2022-08-26 44.62 45.60 44.62 45.60 0.0M
2022-08-25 41.25 41.25 41.25 41.25 0.0M
2022-08-23 41.63 41.63 41.63 41.63 0.0M
2022-08-22 43.25 43.25 42.38 42.38 0.0M
2022-08-19 43.77 43.77 43.77 43.77 0.0M
2022-08-18 45.09 45.09 45.09 45.09 0.0M
2022-08-12 47.00 47.00 46.07 46.07 0.0M
2022-08-08 47.35 47.35 47.35 47.35 0.0M
2022-08-04 47.78 48.03 46.67 46.67 0.0M
2022-08-01 43.96 43.99 43.96 43.99 0.0M
2022-07-29 41.50 41.50 41.50 41.50 0.0M
2022-07-28 41.64 41.64 41.64 41.64 0.0M
2022-07-25 43.73 43.75 43.73 43.75 0.0M
2022-07-22 39.85 39.85 39.85 39.85 0.0M
2022-07-20 40.44 40.44 40.44 40.44 0.0M
2022-07-19 39.99 39.99 39.99 39.99 0.0M
2022-07-18 41.32 41.32 39.92 39.92 0.0M
2022-07-15 40.34 40.34 40.34 40.34 0.0M
2022-07-12 40.28 41.21 40.28 41.21 0.0M
2022-07-11 42.13 42.13 42.13 42.13 0.0M
2022-07-07 44.14 44.14 43.08 43.08 0.0M
2022-07-05 44.72 45.43 44.72 45.43 0.0M
2022-06-29 43.40 43.40 43.40 43.40 0.0M
2022-06-28 46.52 46.52 44.34 44.34 0.0M
2022-06-27 45.20 45.20 45.20 45.20 0.0M
2022-06-23 44.44 44.44 44.44 44.44 0.0M
2022-06-22 45.64 45.64 43.96 44.10 0.0M
2022-06-21 43.81 43.81 43.81 43.81 0.0M
2022-06-16 43.69 43.69 43.69 43.69 0.0M
2022-06-14 44.58 44.58 44.58 44.58 0.0M
2022-06-13 45.38 47.50 44.84 44.84 0.0M
2022-06-09 48.09 48.09 48.09 48.09 0.0M
2022-06-07 49.38 49.38 49.38 49.38 0.0M
2022-06-06 52.49 52.57 50.07 50.07 0.0M
2022-06-03 49.87 51.07 49.87 51.07 0.0M
2022-06-02 50.44 52.23 50.44 50.52 0.0M
2022-05-31 51.50 51.50 51.50 51.50 0.0M
2022-05-27 52.88 52.88 52.88 52.88 0.0M
2022-05-24 50.30 51.24 50.30 51.24 0.0M
2022-05-20 48.88 48.88 48.88 48.88 0.0M
2022-05-19 52.16 52.16 49.47 49.47 0.0M
2022-05-16 46.85 46.85 46.85 46.85 0.0M
2022-05-13 46.31 46.31 46.31 46.31 0.0M
2022-05-12 43.89 43.89 42.96 43.04 0.0M
2022-05-11 44.19 44.19 42.34 43.35 0.0M
2022-05-10 45.95 45.95 45.32 45.34 0.0M
2022-05-09 48.67 48.67 44.75 46.07 0.0M
2022-05-05 49.08 49.08 49.08 49.08 0.0M
2022-05-04 47.19 49.75 47.19 49.44 0.0M
2022-05-03 43.84 44.85 43.84 44.58 0.0M
2022-05-02 43.79 43.79 43.79 43.79 0.0M
2022-04-29 43.61 43.61 43.61 43.61 0.0M
2022-04-27 42.50 43.27 42.50 43.27 0.0M
2022-04-26 43.55 43.56 42.87 42.87 0.0M
2022-04-25 45.93 45.93 45.93 45.93 0.0M
2022-04-22 41.78 42.32 41.78 42.32 0.0M
2022-04-21 38.30 38.30 38.30 38.30 0.0M
2022-04-20 38.14 38.14 38.14 38.14 0.0M
2022-04-19 37.98 39.46 37.98 39.46 0.0M
2022-04-18 38.98 38.98 38.98 38.98 0.0M
2022-04-14 39.19 39.19 39.19 39.19 0.0M
2022-04-13 39.93 41.10 39.93 41.10 0.0M
2022-04-12 41.97 41.97 41.97 41.97 0.0M
2022-04-11 42.07 42.07 42.07 42.07 0.0M
2022-04-08 43.45 43.99 43.00 43.99 0.0M
2022-04-06 43.80 43.80 43.80 43.80 0.0M
2022-04-04 45.79 45.79 45.79 45.79 0.0M
2022-03-31 44.43 44.43 44.43 44.43 0.0M
2022-03-25 43.03 43.03 43.03 43.03 0.0M
2022-03-24 43.05 43.05 43.05 43.05 0.0M
2022-03-21 42.84 42.84 42.84 42.84 0.0M
2022-03-16 42.25 42.45 42.25 42.45 0.0M
2022-03-15 42.33 42.33 41.33 41.33 0.0M
2022-03-11 44.16 44.16 44.16 44.16 0.0M
2022-03-10 44.90 44.90 44.90 44.90 0.0M
2022-03-09 46.00 46.15 46.00 46.15 0.0M
2022-03-08 44.53 44.53 44.53 44.53 0.0M
2022-03-07 45.00 45.00 43.18 43.18 0.0M
2022-03-04 45.97 45.97 45.76 45.76 0.0M
2022-03-03 48.36 49.61 48.36 49.61 0.0M
2022-03-01 53.84 53.84 53.84 53.84 0.0M
2022-02-28 55.63 55.63 53.75 54.26 0.0M
2022-02-24 50.75 50.75 50.75 50.75 0.0M
2022-02-23 54.42 54.42 54.42 54.42 0.0M
2022-02-17 50.86 52.06 50.86 51.80 0.0M
2022-02-15 56.21 57.44 56.21 57.26 0.0M
2022-02-10 59.64 59.64 57.76 57.76 0.0M
2022-02-09 56.10 57.94 56.10 56.83 0.0M
2022-02-08 57.41 57.41 57.41 57.41 0.0M
2022-02-04 57.59 59.58 57.59 58.41 0.0M
2022-02-03 58.00 59.34 56.83 59.11 0.0M
2022-02-02 59.00 59.20 58.62 58.74 0.0M
2022-02-01 59.05 59.05 58.73 58.73 0.0M
2022-01-28 55.07 55.07 55.03 55.03 0.0M
2022-01-27 54.74 54.74 54.30 54.62 0.0M
2022-01-26 54.97 54.97 54.12 54.54 0.0M
2022-01-25 54.01 54.01 53.92 53.92 0.0M
2022-01-24 56.06 57.18 56.06 56.61 0.0M
2022-01-21 60.99 60.99 58.69 58.69 0.0M
2022-01-20 62.00 62.00 59.84 59.84 0.0M
2022-01-19 59.15 59.25 59.15 59.25 0.0M
2022-01-18 58.12 58.12 57.00 57.00 0.0M
2022-01-14 53.73 53.73 53.66 53.66 0.0M
2022-01-13 53.91 53.91 53.91 53.91 0.0M
2022-01-10 46.18 50.57 46.18 50.57 0.0M
2022-01-05 47.02 48.94 47.02 48.94 0.0M
2022-01-03 50.57 50.57 50.57 50.57 0.0M