|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-04-18 | 58,66 | 1.631.300 | 59,50 | 58,13 | 59,39 | 00:00:00 | | 2007-04-19 | 58,07 | 1.857.700 | 58,51 | 57,41 | 57,95 | 00:00:00 | | 2007-04-20 | 57,42 | 2.751.800 | 58,24 | 57,15 | 57,97 | 00:00:00 | | 2007-04-23 | 57,31 | 1.375.400 | 58,20 | 57,20 | 58,00 | 00:00:00 | | 2007-04-24 | 57,69 | 1.001.000 | 57,98 | 57,36 | 57,36 | 00:00:00 | | 2007-04-25 | 58,55 | 1.209.000 | 58,70 | 57,57 | 57,73 | 00:00:00 | | 2007-04-26 | 58,53 | 1.476.800 | 59,30 | 58,00 | 58,98 | 00:00:00 | | 2007-04-27 | 59,05 | 2.380.600 | 59,95 | 58,84 | 59,50 | 00:00:00 | | 2007-04-30 | 59,79 | 977.400 | 59,98 | 58,51 | 58,74 | 00:00:00 | | 2007-05-01 | 59,79 | 0 | 59,79 | 59,79 | 59,79 | 00:00:00 | | 2007-05-02 | 59,78 | 1.251.100 | 60,34 | 59,17 | 59,87 | 00:00:00 | | 2007-05-03 | 59,09 | 1.159.400 | 59,70 | 58,90 | 59,58 | 00:00:00 | | 2007-05-04 | 60,45 | 1.038.500 | 60,50 | 58,93 | 59,44 | 00:00:00 | | 2007-05-07 | 59,83 | 678.100 | 60,52 | 59,42 | 60,45 | 00:00:00 | | 2007-05-08 | 59,00 | 1.165.900 | 59,88 | 58,87 | 59,52 | 00:00:00 | | 2007-05-09 | 58,76 | 1.600.600 | 60,44 | 58,39 | 59,59 | 00:00:00 | | 2007-05-10 | 57,93 | 1.700.000 | 59,00 | 57,93 | 58,95 | 00:00:00 | | 2007-05-11 | 58,40 | 1.923.300 | 58,52 | 56,90 | 57,50 | 00:00:00 | | 2007-05-14 | 59,07 | 1.287.700 | 59,60 | 58,30 | 58,82 | 00:00:00 | | 2007-05-15 | 59,57 | 1.222.800 | 59,72 | 58,59 | 58,70 | 00:00:00 | | 2007-05-16 | 59,71 | 1.583.800 | 60,25 | 59,28 | 59,67 | 00:00:00 | | 2007-05-17 | 59,17 | 833.600 | 59,99 | 59,00 | 59,99 | 00:00:00 | | 2007-05-18 | 60,23 | 1.212.600 | 60,37 | 59,18 | 59,18 | 00:00:00 | | 2007-05-21 | 61,40 | 1.801.400 | 61,57 | 59,69 | 60,11 | 00:00:00 | | 2007-05-22 | 61,31 | 1.182.800 | 61,90 | 60,98 | 61,83 | 00:00:00 | | 2007-05-23 | 58,47 | 4.523.000 | 62,39 | 58,12 | 61,79 | 00:00:00 | | 2007-05-24 | 58,00 | 2.432.500 | 58,80 | 57,23 | 58,50 | 00:00:00 | | 2007-05-25 | 58,67 | 1.389.200 | 58,77 | 57,06 | 58,07 | 00:00:00 | | 2007-05-28 | 58,66 | 159.300 | 59,03 | 58,12 | 58,99 | 00:00:00 | | 2007-05-29 | 58,97 | 1.166.000 | 59,16 | 58,42 | 58,70 | 00:00:00 | | 2007-05-30 | 58,34 | 1.697.400 | 58,34 | 57,05 | 57,67 | 00:00:00 | | 2007-05-31 | 58,89 | 1.405.300 | 59,69 | 58,69 | 59,69 | 00:00:00 | | 2007-06-01 | 60,28 | 1.504.800 | 60,42 | 58,64 | 58,64 | 00:00:00 | | 2007-06-04 | 59,53 | 1.875.600 | 61,23 | 59,48 | 60,50 | 00:00:00 | | 2007-06-05 | 58,89 | 1.825.100 | 60,66 | 58,64 | 59,92 | 00:00:00 | | 2007-06-06 | 57,17 | 1.738.500 | 58,99 | 57,11 | 58,89 | 00:00:00 | | 2007-06-07 | 56,86 | 1.756.600 | 57,96 | 56,26 | 57,33 | 00:00:00 | | 2007-06-08 | 57,05 | 1.344.100 | 57,70 | 56,25 | 56,65 | 00:00:00 | | 2007-06-11 | 57,67 | 729.700 | 57,95 | 57,26 | 57,68 | 00:00:00 | | 2007-06-12 | 56,95 | 1.101.200 | 57,99 | 56,71 | 57,99 | 00:00:00 | | 2007-06-13 | 57,50 | 1.113.100 | 57,80 | 56,30 | 56,68 | 00:00:00 | | 2007-06-14 | 59,03 | 1.511.500 | 59,14 | 57,85 | 58,50 | 00:00:00 | | 2007-06-15 | 60,29 | 3.250.800 | 60,49 | 58,64 | 59,04 | 00:00:00 | | 2007-06-18 | 59,63 | 1.306.700 | 60,77 | 59,31 | 60,77 | 00:00:00 | | 2007-06-19 | 60,40 | 1.620.300 | 60,71 | 59,14 | 59,65 | 00:00:00 | | 2007-06-20 | 60,25 | 1.262.600 | 61,43 | 59,80 | 60,44 | 00:00:00 | | 2007-06-21 | 59,59 | 1.142.100 | 60,00 | 59,12 | 59,55 | 00:00:00 | | 2007-06-22 | 59,37 | 838.100 | 59,87 | 59,00 | 59,59 | 00:00:00 | | 2007-06-25 | 59,19 | 831.100 | 59,28 | 58,20 | 59,12 | 00:00:00 | | 2007-06-26 | 58,85 | 1.083.100 | 59,40 | 58,56 | 59,04 | 00:00:00 | | 2007-06-27 | 59,21 | 1.133.600 | 59,60 | 57,90 | 58,20 | 00:00:00 | | 2007-06-28 | 59,59 | 1.153.800 | 59,86 | 58,95 | 59,51 | 00:00:00 | | 2007-06-29 | 59,78 | 681.600 | 59,87 | 59,05 | 59,70 | 00:00:00 | | 2007-07-02 | 59,89 | 862.900 | 60,15 | 59,21 | 59,83 | 00:00:00 | | 2007-07-03 | 61,14 | 1.461.400 | 61,79 | 59,93 | 60,23 | 00:00:00 | | 2007-07-04 | 62,10 | 1.291.600 | 62,34 | 60,69 | 61,10 | 00:00:00 | | 2007-07-05 | 61,44 | 1.245.100 | 62,90 | 61,35 | 62,49 | 00:00:00 | | 2007-07-06 | 65,03 | 3.658.700 | 65,25 | 61,30 | 61,67 | 00:00:00 | | 2007-07-09 | 65,44 | 1.638.900 | 65,51 | 64,38 | 64,88 | 00:00:00 | | 2007-07-10 | 62,95 | 2.255.900 | 65,90 | 62,75 | 65,14 | 00:00:00 | | 2007-07-11 | 62,76 | 1.649.400 | 63,00 | 61,55 | 62,75 | 00:00:00 | | 2007-07-12 | 63,86 | 1.313.200 | 63,96 | 62,21 | 62,76 | 00:00:00 | | 2007-07-13 | 63,90 | 796.800 | 64,87 | 63,60 | 64,51 | 00:00:00 | | 2007-07-16 | 63,93 | 953.100 | 64,27 | 63,25 | 64,00 | 00:00:00 | | 2007-07-17 | 63,63 | 806.200 | 63,98 | 63,08 | 63,70 | 00:00:00 | | 2007-07-18 | 61,69 | 1.807.300 | 63,63 | 61,69 | 63,00 | 00:00:00 | | 2007-07-19 | 63,10 | 1.087.000 | 63,30 | 62,00 | 62,39 | 00:00:00 | | 2007-07-20 | 63,96 | 2.308.900 | 64,87 | 62,80 | 63,12 | 00:00:00 | | 2007-07-23 | 65,10 | 1.340.600 | 65,10 | 63,84 | 63,84 | 00:00:00 | | 2007-07-24 | 65,59 | 3.266.300 | 67,35 | 64,81 | 64,81 | 00:00:00 | | 2007-07-25 | 61,70 | 2.824.100 | 65,39 | 61,50 | 64,00 | 00:00:00 | | 2007-07-26 | 59,06 | 3.560.800 | 63,00 | 58,88 | 62,85 | 00:00:00 | | 2007-07-27 | 59,75 | 2.391.300 | 61,50 | 58,60 | 58,61 | 00:00:00 | | 2007-07-30 | 60,40 | 1.382.500 | 60,87 | 59,10 | 60,04 | 00:00:00 | | 2007-07-31 | 62,34 | 1.906.900 | 62,67 | 60,72 | 61,00 | 00:00:00 | | 2007-08-01 | 61,81 | 1.754.800 | 62,28 | 60,35 | 61,10 | 00:00:00 | | 2007-08-02 | 62,35 | 1.554.100 | 62,94 | 61,65 | 62,75 | 00:00:00 | | 2007-08-03 | 62,05 | 1.461.400 | 63,25 | 61,75 | 62,36 | 00:00:00 | | 2007-08-06 | 62,00 | 1.442.600 | 63,19 | 61,09 | 61,50 | 00:00:00 | | 2007-08-07 | 62,00 | 1.654.800 | 63,01 | 61,66 | 63,00 | 00:00:00 | | 2007-08-08 | 61,43 | 2.291.400 | 62,54 | 60,10 | 62,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
