|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-17 | 49,80 | 1.301.300 | 52,00 | 49,80 | 51,60 | 00:00:00 | | 2006-05-18 | 50,05 | 1.539.500 | 50,75 | 49,46 | 50,25 | 00:00:00 | | 2006-05-19 | 50,05 | 1.263.400 | 50,70 | 49,85 | 49,85 | 00:00:00 | | 2006-05-22 | 48,60 | 2.175.900 | 49,87 | 48,32 | 49,82 | 00:00:00 | | 2006-05-23 | 49,85 | 1.523.800 | 50,45 | 48,66 | 48,80 | 00:00:00 | | 2006-05-24 | 50,10 | 1.821.800 | 50,30 | 48,95 | 49,66 | 00:00:00 | | 2006-05-25 | 50,55 | 794.000 | 51,15 | 49,60 | 49,90 | 00:00:00 | | 2006-05-26 | 50,95 | 817.400 | 51,20 | 50,35 | 50,90 | 00:00:00 | | 2006-05-29 | 51,15 | 780.600 | 51,35 | 50,65 | 50,90 | 00:00:00 | | 2006-05-30 | 50,25 | 1.283.000 | 51,35 | 50,15 | 50,90 | 00:00:00 | | 2006-05-31 | 49,60 | 1.654.400 | 49,95 | 48,30 | 48,47 | 00:00:00 | | 2006-06-01 | 48,91 | 1.341.800 | 49,90 | 48,85 | 49,55 | 00:00:00 | | 2006-06-02 | 49,23 | 1.100.900 | 49,66 | 48,81 | 49,30 | 00:00:00 | | 2006-06-05 | 48,97 | 1.034.500 | 49,45 | 48,48 | 49,24 | 00:00:00 | | 2006-06-06 | 48,01 | 1.191.800 | 48,73 | 47,90 | 48,34 | 00:00:00 | | 2006-06-07 | 48,49 | 1.684.300 | 48,82 | 47,90 | 48,54 | 00:00:00 | | 2006-06-08 | 47,88 | 1.567.500 | 48,35 | 47,50 | 47,55 | 00:00:00 | | 2006-06-09 | 48,32 | 934.800 | 48,85 | 48,26 | 48,40 | 00:00:00 | | 2006-06-12 | 48,65 | 805.800 | 48,96 | 48,02 | 48,10 | 00:00:00 | | 2006-06-13 | 48,04 | 1.201.000 | 48,50 | 47,86 | 47,99 | 00:00:00 | | 2006-06-14 | 47,93 | 1.297.000 | 48,46 | 47,50 | 48,24 | 00:00:00 | | 2006-06-15 | 48,56 | 1.132.100 | 48,83 | 47,90 | 48,07 | 00:00:00 | | 2006-06-16 | 48,50 | 1.307.200 | 49,61 | 48,23 | 49,01 | 00:00:00 | | 2006-06-19 | 49,33 | 637.200 | 49,72 | 48,69 | 48,69 | 00:00:00 | | 2006-06-20 | 49,40 | 1.003.400 | 49,77 | 48,87 | 48,88 | 00:00:00 | | 2006-06-21 | 48,25 | 2.509.000 | 49,35 | 47,60 | 49,15 | 00:00:00 | | 2006-06-22 | 48,07 | 1.168.000 | 48,90 | 47,80 | 48,65 | 00:00:00 | | 2006-06-23 | 48,08 | 848.300 | 48,42 | 47,90 | 48,27 | 00:00:00 | | 2006-06-26 | 47,94 | 842.100 | 48,41 | 47,64 | 48,41 | 00:00:00 | | 2006-06-27 | 47,08 | 1.426.100 | 48,27 | 46,91 | 48,27 | 00:00:00 | | 2006-06-28 | 46,99 | 1.545.700 | 47,40 | 46,55 | 46,98 | 00:00:00 | | 2006-06-29 | 48,08 | 1.576.700 | 48,12 | 47,01 | 47,48 | 00:00:00 | | 2006-06-30 | 48,65 | 1.406.700 | 49,15 | 48,14 | 48,64 | 00:00:00 | | 2006-07-03 | 49,31 | 1.384.200 | 49,37 | 48,20 | 48,84 | 00:00:00 | | 2006-07-04 | 48,85 | 677.300 | 49,35 | 48,60 | 49,35 | 00:00:00 | | 2006-07-05 | 48,67 | 1.287.200 | 49,20 | 48,46 | 49,20 | 00:00:00 | | 2006-07-06 | 48,80 | 928.100 | 48,94 | 48,25 | 48,90 | 00:00:00 | | 2006-07-07 | 48,46 | 613.100 | 48,95 | 48,21 | 48,65 | 00:00:00 | | 2006-07-10 | 49,01 | 977.100 | 49,17 | 47,75 | 48,21 | 00:00:00 | | 2006-07-11 | 48,55 | 1.058.700 | 49,29 | 48,45 | 48,97 | 00:00:00 | | 2006-07-12 | 48,68 | 1.921.000 | 48,90 | 48,40 | 48,55 | 00:00:00 | | 2006-07-13 | 48,12 | 690.000 | 48,55 | 47,87 | 48,20 | 00:00:00 | | 2006-07-14 | 47,20 | 792.800 | 48,29 | 47,20 | 48,29 | 00:00:00 | | 2006-07-17 | 47,32 | 1.071.800 | 47,55 | 46,62 | 47,39 | 00:00:00 | | 2006-07-18 | 46,61 | 1.426.500 | 47,25 | 46,48 | 47,24 | 00:00:00 | | 2006-07-19 | 47,57 | 1.448.200 | 47,57 | 46,61 | 46,65 | 00:00:00 | | 2006-07-20 | 47,29 | 1.371.100 | 47,90 | 47,14 | 47,57 | 00:00:00 | | 2006-07-21 | 45,25 | 2.609.400 | 47,05 | 44,81 | 46,81 | 00:00:00 | | 2006-07-24 | 45,30 | 1.858.000 | 45,50 | 44,50 | 45,01 | 00:00:00 | | 2006-07-25 | 45,61 | 2.026.800 | 46,43 | 45,29 | 45,51 | 00:00:00 | | 2006-07-26 | 41,00 | 8.531.500 | 43,00 | 40,07 | 42,00 | 00:00:00 | | 2006-07-27 | 41,40 | 3.648.600 | 41,46 | 40,56 | 41,45 | 00:00:00 | | 2006-07-28 | 41,37 | 2.241.300 | 41,43 | 40,66 | 41,21 | 00:00:00 | | 2006-07-31 | 41,09 | 1.064.400 | 41,54 | 40,75 | 41,54 | 00:00:00 | | 2006-08-01 | 40,61 | 1.548.800 | 41,66 | 40,37 | 41,51 | 00:00:00 | | 2006-08-02 | 40,30 | 2.287.800 | 40,92 | 39,85 | 40,92 | 00:00:00 | | 2006-08-03 | 39,91 | 2.643.100 | 40,37 | 39,27 | 40,30 | 00:00:00 | | 2006-08-04 | 39,75 | 1.518.200 | 39,99 | 39,45 | 39,93 | 00:00:00 | | 2006-08-07 | 39,29 | 1.458.800 | 39,49 | 38,91 | 39,48 | 00:00:00 | | 2006-08-08 | 39,60 | 1.640.700 | 39,92 | 39,39 | 39,66 | 00:00:00 | | 2006-08-09 | 40,45 | 1.846.800 | 40,69 | 39,46 | 39,80 | 00:00:00 | | 2006-08-10 | 40,13 | 1.395.800 | 40,40 | 39,60 | 40,33 | 00:00:00 | | 2006-08-11 | 40,08 | 923.600 | 40,84 | 39,75 | 40,02 | 00:00:00 | | 2006-08-14 | 40,71 | 1.247.600 | 40,84 | 40,26 | 40,52 | 00:00:00 | | 2006-08-15 | 41,06 | 718.800 | 41,27 | 40,32 | 40,50 | 00:00:00 | | 2006-08-16 | 42,34 | 3.024.300 | 42,48 | 41,09 | 41,24 | 00:00:00 | | 2006-08-17 | 42,94 | 1.609.300 | 43,05 | 42,48 | 42,70 | 00:00:00 | | 2006-08-18 | 43,18 | 1.185.300 | 43,55 | 42,71 | 42,96 | 00:00:00 | | 2006-08-21 | 42,92 | 788.800 | 43,39 | 42,58 | 43,23 | 00:00:00 | | 2006-08-22 | 42,96 | 806.800 | 43,45 | 42,42 | 43,40 | 00:00:00 | | 2006-08-23 | 42,72 | 966.300 | 43,00 | 42,60 | 42,84 | 00:00:00 | | 2006-08-24 | 42,87 | 1.074.100 | 42,97 | 42,26 | 42,52 | 00:00:00 | | 2006-08-25 | 42,52 | 934.300 | 42,89 | 42,10 | 42,88 | 00:00:00 | | 2006-08-28 | 43,47 | 938.100 | 43,58 | 42,29 | 42,50 | 00:00:00 | | 2006-08-29 | 43,85 | 1.224.900 | 43,94 | 43,08 | 43,42 | 00:00:00 | | 2006-08-30 | 44,19 | 1.428.100 | 44,38 | 43,91 | 43,95 | 00:00:00 | | 2006-08-31 | 44,07 | 1.456.300 | 44,28 | 43,93 | 44,20 | 00:00:00 | | 2006-09-01 | 44,09 | 1.038.600 | 44,34 | 43,83 | 44,07 | 00:00:00 | | 2006-09-04 | 43,87 | 798.900 | 44,27 | 43,48 | 44,13 | 00:00:00 | | 2006-09-05 | 43,67 | 1.002.300 | 43,80 | 43,06 | 43,66 | 00:00:00 | | 2006-09-06 | 42,78 | 1.187.800 | 43,49 | 42,75 | 43,39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
