|
 PEUGEOT - [Ticker: UG.PA] |     | | Última Transacción | 20,805 | Hora de Cotización | 2017-11-01 - 21:35:00 | | Variación | +0,440 (+2,161%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 20,860 | Mínimo | 20,470 | | Volumen | 1.958.008 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 13,650 x 34.300 - 13,700 x 7.600 | Yield | | | Cierre Anterior | 20,365 | PER | 0,00% | | Apertura | 20,500 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para UG.PA desde 2000-01-01 hasta 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-10-05 | 57,50 | 1.539.400 | 57,75 | 56,90 | 57,65 | 00:00:00 | | 2005-10-06 | 56,55 | 1.467.800 | 56,85 | 56,15 | 56,35 | 00:00:00 | | 2005-10-07 | 56,15 | 872.900 | 57,00 | 56,05 | 56,50 | 00:00:00 | | 2005-10-10 | 55,95 | 750.100 | 56,75 | 55,65 | 56,30 | 00:00:00 | | 2005-10-11 | 56,70 | 1.117.200 | 56,90 | 55,40 | 55,65 | 00:00:00 | | 2005-10-12 | 56,30 | 924.200 | 57,05 | 56,15 | 56,15 | 00:00:00 | | 2005-10-13 | 55,40 | 1.219.500 | 56,90 | 55,20 | 56,45 | 00:00:00 | | 2005-10-14 | 55,95 | 880.600 | 55,95 | 55,05 | 55,05 | 00:00:00 | | 2005-10-17 | 55,75 | 893.800 | 56,40 | 55,05 | 55,75 | 00:00:00 | | 2005-10-18 | 55,30 | 1.013.400 | 56,30 | 55,00 | 56,00 | 00:00:00 | | 2005-10-19 | 53,50 | 1.235.500 | 54,80 | 53,50 | 54,65 | 00:00:00 | | 2005-10-20 | 52,80 | 980.000 | 54,30 | 52,80 | 54,05 | 00:00:00 | | 2005-10-21 | 52,70 | 1.252.600 | 53,70 | 52,25 | 52,40 | 00:00:00 | | 2005-10-24 | 53,35 | 675.800 | 53,55 | 52,35 | 52,60 | 00:00:00 | | 2005-10-25 | 52,50 | 812.100 | 53,75 | 52,40 | 53,75 | 00:00:00 | | 2005-10-26 | 53,10 | 831.400 | 53,30 | 52,70 | 52,80 | 00:00:00 | | 2005-10-27 | 52,05 | 1.364.400 | 53,35 | 51,85 | 52,90 | 00:00:00 | | 2005-10-28 | 49,58 | 4.762.300 | 49,65 | 48,60 | 49,65 | 00:00:00 | | 2005-10-31 | 50,70 | 1.263.600 | 50,75 | 49,70 | 49,84 | 00:00:00 | | 2005-11-01 | 50,25 | 1.109.000 | 50,95 | 49,70 | 50,85 | 00:00:00 | | 2005-11-02 | 49,80 | 1.620.900 | 50,60 | 49,65 | 50,00 | 00:00:00 | | 2005-11-03 | 49,54 | 1.336.300 | 50,10 | 49,05 | 49,70 | 00:00:00 | | 2005-11-04 | 49,41 | 1.435.700 | 50,25 | 49,16 | 49,54 | 00:00:00 | | 2005-11-07 | 49,99 | 806.800 | 50,25 | 49,31 | 49,50 | 00:00:00 | | 2005-11-08 | 50,75 | 1.636.900 | 51,10 | 50,10 | 50,35 | 00:00:00 | | 2005-11-09 | 50,65 | 2.072.000 | 51,45 | 49,47 | 51,45 | 00:00:00 | | 2005-11-10 | 50,15 | 844.800 | 50,95 | 50,05 | 50,85 | 00:00:00 | | 2005-11-11 | 51,45 | 984.900 | 51,50 | 50,55 | 50,95 | 00:00:00 | | 2005-11-14 | 51,75 | 827.800 | 51,90 | 51,15 | 51,60 | 00:00:00 | | 2005-11-15 | 51,65 | 871.100 | 52,00 | 51,35 | 51,70 | 00:00:00 | | 2005-11-16 | 50,75 | 945.600 | 51,70 | 50,60 | 51,40 | 00:00:00 | | 2005-11-17 | 50,80 | 1.768.500 | 50,90 | 49,15 | 49,50 | 00:00:00 | | 2005-11-18 | 51,55 | 1.024.100 | 52,05 | 51,10 | 51,25 | 00:00:00 | | 2005-11-21 | 51,95 | 798.100 | 52,00 | 51,25 | 52,00 | 00:00:00 | | 2005-11-22 | 51,15 | 746.800 | 51,95 | 51,00 | 51,95 | 00:00:00 | | 2005-11-23 | 50,80 | 1.145.600 | 51,60 | 50,40 | 51,60 | 00:00:00 | | 2005-11-24 | 50,45 | 752.800 | 50,80 | 50,15 | 50,70 | 00:00:00 | | 2005-11-25 | 50,40 | 590.100 | 50,55 | 50,05 | 50,10 | 00:00:00 | | 2005-11-28 | 50,60 | 949.300 | 51,20 | 50,50 | 50,50 | 00:00:00 | | 2005-11-29 | 51,00 | 715.600 | 51,25 | 50,30 | 50,65 | 00:00:00 | | 2005-11-30 | 51,20 | 1.370.800 | 51,35 | 50,55 | 51,00 | 00:00:00 | | 2005-12-01 | 52,30 | 1.334.000 | 52,70 | 51,00 | 51,35 | 00:00:00 | | 2005-12-02 | 52,10 | 843.300 | 52,90 | 51,95 | 52,45 | 00:00:00 | | 2005-12-05 | 51,65 | 691.400 | 52,30 | 51,40 | 52,00 | 00:00:00 | | 2005-12-06 | 52,05 | 617.900 | 52,35 | 51,55 | 51,70 | 00:00:00 | | 2005-12-07 | 51,05 | 996.600 | 52,20 | 50,80 | 52,15 | 00:00:00 | | 2005-12-08 | 51,25 | 1.030.500 | 51,40 | 50,30 | 50,55 | 00:00:00 | | 2005-12-09 | 51,15 | 457.600 | 51,45 | 50,95 | 51,00 | 00:00:00 | | 2005-12-12 | 50,55 | 1.759.000 | 51,40 | 50,40 | 51,15 | 00:00:00 | | 2005-12-13 | 50,45 | 1.101.900 | 51,25 | 50,40 | 50,70 | 00:00:00 | | 2005-12-14 | 50,05 | 1.003.900 | 50,70 | 49,97 | 50,70 | 00:00:00 | | 2005-12-15 | 50,00 | 1.041.900 | 50,30 | 49,85 | 50,20 | 00:00:00 | | 2005-12-16 | 49,99 | 2.389.100 | 50,30 | 49,82 | 49,99 | 00:00:00 | | 2005-12-19 | 48,89 | 1.553.900 | 50,10 | 48,75 | 49,80 | 00:00:00 | | 2005-12-20 | 48,54 | 1.548.500 | 49,01 | 48,54 | 48,74 | 00:00:00 | | 2005-12-21 | 49,30 | 1.101.600 | 49,30 | 48,53 | 48,55 | 00:00:00 | | 2005-12-22 | 48,57 | 1.063.400 | 49,30 | 48,55 | 49,30 | 00:00:00 | | 2005-12-23 | 49,00 | 802.900 | 49,00 | 47,82 | 48,57 | 00:00:00 | | 2005-12-26 | 49,00 | 0 | 49,00 | 49,00 | 49,00 | 00:00:00 | | 2005-12-27 | 49,00 | 312.900 | 49,19 | 48,50 | 49,00 | 00:00:00 | | 2005-12-28 | 48,76 | 602.900 | 49,54 | 48,52 | 48,52 | 00:00:00 | | 2005-12-29 | 49,74 | 770.500 | 49,76 | 48,81 | 49,00 | 00:00:00 | | 2005-12-30 | 48,70 | 489.200 | 49,70 | 48,60 | 49,40 | 00:00:00 | | 2006-01-02 | 50,25 | 668.800 | 50,35 | 48,91 | 48,94 | 00:00:00 | | 2006-01-03 | 51,00 | 1.702.900 | 51,45 | 50,05 | 50,20 | 00:00:00 | | 2006-01-04 | 50,80 | 1.406.000 | 51,65 | 50,65 | 51,50 | 00:00:00 | | 2006-01-05 | 50,15 | 1.061.200 | 51,10 | 50,15 | 50,85 | 00:00:00 | | 2006-01-06 | 49,53 | 1.717.000 | 50,40 | 49,35 | 50,20 | 00:00:00 | | 2006-01-09 | 50,50 | 1.297.300 | 50,60 | 49,51 | 49,51 | 00:00:00 | | 2006-01-10 | 50,95 | 986.700 | 51,00 | 50,00 | 50,50 | 00:00:00 | | 2006-01-11 | 49,60 | 3.585.700 | 51,30 | 48,51 | 49,31 | 00:00:00 | | 2006-01-12 | 48,73 | 2.068.500 | 49,73 | 48,70 | 49,70 | 00:00:00 | | 2006-01-13 | 49,34 | 1.731.500 | 49,51 | 48,55 | 48,77 | 00:00:00 | | 2006-01-16 | 48,75 | 1.079.700 | 49,24 | 48,67 | 49,24 | 00:00:00 | | 2006-01-17 | 48,46 | 1.561.200 | 48,72 | 48,10 | 48,62 | 00:00:00 | | 2006-01-18 | 47,62 | 1.794.800 | 48,17 | 47,57 | 48,00 | 00:00:00 | | 2006-01-19 | 48,50 | 1.698.000 | 48,75 | 47,53 | 47,80 | 00:00:00 | | 2006-01-20 | 47,29 | 1.674.300 | 49,09 | 47,25 | 48,75 | 00:00:00 | | 2006-01-23 | 47,17 | 1.292.400 | 47,25 | 46,60 | 46,79 | 00:00:00 | | 2006-01-24 | 47,46 | 1.678.300 | 48,35 | 47,11 | 47,21 | 00:00:00 | | 2006-01-25 | 48,50 | 1.299.400 | 48,61 | 47,63 | 47,87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
