|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-08-08 | 61,43 | 2.291.400 | 62,54 | 60,10 | 62,25 | 00:00:00 | | 2007-08-09 | 60,00 | 1.960.000 | 61,81 | 59,90 | 61,81 | 00:00:00 | | 2007-08-10 | 57,70 | 2.297.700 | 58,80 | 57,15 | 57,99 | 00:00:00 | | 2007-08-13 | 59,57 | 1.717.900 | 59,90 | 58,50 | 58,85 | 00:00:00 | | 2007-08-14 | 59,03 | 1.127.500 | 59,91 | 58,77 | 59,20 | 00:00:00 | | 2007-08-15 | 58,73 | 1.481.900 | 59,39 | 58,10 | 58,62 | 00:00:00 | | 2007-08-16 | 56,92 | 2.106.400 | 58,42 | 56,51 | 58,00 | 00:00:00 | | 2007-08-17 | 58,30 | 2.679.000 | 59,91 | 56,03 | 56,50 | 00:00:00 | | 2007-08-20 | 59,11 | 1.652.000 | 59,39 | 58,41 | 58,82 | 00:00:00 | | 2007-08-21 | 59,55 | 2.016.200 | 60,10 | 58,69 | 59,42 | 00:00:00 | | 2007-08-22 | 60,70 | 1.769.100 | 61,22 | 59,45 | 59,46 | 00:00:00 | | 2007-08-23 | 60,18 | 1.664.900 | 61,97 | 59,95 | 61,00 | 00:00:00 | | 2007-08-24 | 61,11 | 901.100 | 61,24 | 59,69 | 59,78 | 00:00:00 | | 2007-08-27 | 61,43 | 471.500 | 61,88 | 61,25 | 61,26 | 00:00:00 | | 2007-08-28 | 60,91 | 1.613.400 | 61,45 | 60,50 | 61,19 | 00:00:00 | | 2007-08-29 | 60,70 | 1.856.400 | 60,97 | 58,87 | 60,46 | 00:00:00 | | 2007-08-30 | 60,80 | 1.485.100 | 62,12 | 60,37 | 61,51 | 00:00:00 | | 2007-08-31 | 62,50 | 1.792.800 | 62,74 | 60,22 | 60,65 | 00:00:00 | | 2007-09-03 | 61,68 | 1.462.300 | 63,00 | 61,36 | 62,95 | 00:00:00 | | 2007-09-04 | 59,44 | 3.169.800 | 62,20 | 59,44 | 61,23 | 00:00:00 | | 2007-09-05 | 57,13 | 3.684.600 | 59,30 | 57,06 | 59,12 | 00:00:00 | | 2007-09-06 | 57,50 | 2.512.700 | 57,94 | 56,33 | 57,57 | 00:00:00 | | 2007-09-07 | 55,65 | 1.773.400 | 58,16 | 55,20 | 57,38 | 00:00:00 | | 2007-09-10 | 56,00 | 2.248.400 | 56,96 | 54,50 | 55,60 | 00:00:00 | | 2007-09-11 | 56,55 | 2.088.400 | 57,33 | 55,83 | 56,31 | 00:00:00 | | 2007-09-12 | 56,12 | 1.555.000 | 56,90 | 55,51 | 56,37 | 00:00:00 | | 2007-09-13 | 55,70 | 1.741.900 | 56,40 | 54,89 | 56,00 | 00:00:00 | | 2007-09-14 | 55,40 | 1.286.000 | 55,68 | 54,50 | 55,45 | 00:00:00 | | 2007-09-17 | 55,22 | 1.401.900 | 55,60 | 54,42 | 55,50 | 00:00:00 | | 2007-09-18 | 56,04 | 1.532.900 | 56,22 | 54,84 | 55,54 | 00:00:00 | | 2007-09-19 | 56,85 | 1.674.100 | 57,83 | 56,12 | 57,75 | 00:00:00 | | 2007-09-20 | 56,22 | 1.496.500 | 56,85 | 55,35 | 56,85 | 00:00:00 | | 2007-09-21 | 56,77 | 2.280.000 | 57,19 | 55,84 | 55,90 | 00:00:00 | | 2007-09-24 | 56,73 | 990.200 | 57,30 | 56,41 | 56,90 | 00:00:00 | | 2007-09-25 | 57,30 | 1.250.300 | 57,47 | 56,25 | 56,60 | 00:00:00 | | 2007-09-26 | 57,11 | 1.061.900 | 57,80 | 56,88 | 57,30 | 00:00:00 | | 2007-09-27 | 58,13 | 1.742.500 | 58,25 | 57,37 | 57,37 | 00:00:00 | | 2007-09-28 | 57,88 | 1.289.500 | 59,00 | 57,37 | 58,61 | 00:00:00 | | 2007-10-01 | 58,60 | 1.351.500 | 58,70 | 57,53 | 57,53 | 00:00:00 | | 2007-10-02 | 59,10 | 1.317.700 | 59,70 | 58,36 | 58,75 | 00:00:00 | | 2007-10-03 | 60,00 | 2.091.200 | 60,12 | 59,05 | 59,80 | 00:00:00 | | 2007-10-04 | 59,70 | 1.707.500 | 60,01 | 59,14 | 59,99 | 00:00:00 | | 2007-10-05 | 59,94 | 1.596.400 | 60,20 | 59,61 | 59,70 | 00:00:00 | | 2007-10-08 | 60,16 | 1.052.800 | 60,51 | 59,85 | 60,50 | 00:00:00 | | 2007-10-09 | 60,95 | 1.285.900 | 61,14 | 59,97 | 60,42 | 00:00:00 | | 2007-10-10 | 61,26 | 1.418.800 | 61,58 | 60,59 | 61,21 | 00:00:00 | | 2007-10-11 | 61,61 | 1.568.300 | 61,85 | 60,89 | 61,43 | 00:00:00 | | 2007-10-12 | 60,07 | 1.725.600 | 61,24 | 59,62 | 61,19 | 00:00:00 | | 2007-10-15 | 57,85 | 2.955.600 | 59,50 | 57,52 | 59,50 | 00:00:00 | | 2007-10-16 | 57,80 | 2.020.900 | 57,85 | 56,65 | 57,51 | 00:00:00 | | 2007-10-17 | 57,63 | 1.852.000 | 58,27 | 57,10 | 57,55 | 00:00:00 | | 2007-10-18 | 58,02 | 1.664.700 | 58,40 | 57,43 | 57,43 | 00:00:00 | | 2007-10-19 | 56,63 | 1.551.400 | 58,29 | 56,22 | 58,03 | 00:00:00 | | 2007-10-22 | 55,68 | 1.821.100 | 56,13 | 54,80 | 57,05 | 00:00:00 | | 2007-10-23 | 56,48 | 1.501.500 | 57,34 | 56,01 | 56,17 | 00:00:00 | | 2007-10-24 | 56,54 | 1.619.300 | 58,35 | 56,11 | 56,51 | 00:00:00 | | 2007-10-25 | 57,81 | 2.330.100 | 58,63 | 56,52 | 56,87 | 00:00:00 | | 2007-10-26 | 61,46 | 3.964.400 | 61,59 | 59,76 | 60,25 | 00:00:00 | | 2007-10-29 | 63,96 | 2.904.200 | 64,00 | 61,80 | 61,80 | 00:00:00 | | 2007-10-30 | 63,00 | 1.767.900 | 63,83 | 62,68 | 63,70 | 00:00:00 | | 2007-10-31 | 63,98 | 1.524.800 | 64,18 | 62,73 | 63,24 | 00:00:00 | | 2007-11-01 | 62,07 | 1.561.500 | 64,25 | 61,66 | 63,66 | 00:00:00 | | 2007-11-02 | 62,52 | 1.678.900 | 62,82 | 60,76 | 61,37 | 00:00:00 | | 2007-11-05 | 60,48 | 1.658.000 | 62,39 | 60,34 | 62,39 | 00:00:00 | | 2007-11-06 | 61,05 | 1.237.300 | 61,60 | 60,48 | 61,37 | 00:00:00 | | 2007-11-07 | 59,79 | 1.611.000 | 61,20 | 59,60 | 60,93 | 00:00:00 | | 2007-11-08 | 58,26 | 1.628.700 | 59,15 | 58,15 | 58,63 | 00:00:00 | | 2007-11-09 | 57,07 | 1.474.100 | 58,67 | 56,69 | 58,12 | 00:00:00 | | 2007-11-12 | 57,35 | 1.139.400 | 57,70 | 56,06 | 56,75 | 00:00:00 | | 2007-11-13 | 56,30 | 1.390.900 | 57,15 | 55,59 | 56,95 | 00:00:00 | | 2007-11-14 | 56,71 | 1.757.000 | 58,45 | 56,38 | 58,45 | 00:00:00 | | 2007-11-15 | 55,74 | 1.163.000 | 57,09 | 55,30 | 56,73 | 00:00:00 | | 2007-11-16 | 54,84 | 1.533.700 | 55,66 | 54,54 | 55,39 | 00:00:00 | | 2007-11-19 | 51,79 | 2.331.000 | 55,66 | 51,46 | 54,51 | 00:00:00 | | 2007-11-20 | 53,25 | 2.165.600 | 53,65 | 51,65 | 51,94 | 00:00:00 | | 2007-11-21 | 50,72 | 1.842.900 | 52,95 | 50,44 | 52,64 | 00:00:00 | | 2007-11-22 | 50,95 | 1.166.300 | 51,46 | 50,25 | 51,19 | 00:00:00 | | 2007-11-23 | 52,37 | 1.274.200 | 52,56 | 50,49 | 50,85 | 00:00:00 | | 2007-11-26 | 51,69 | 1.252.900 | 53,65 | 51,52 | 53,15 | 00:00:00 | | 2007-11-27 | 50,23 | 2.552.300 | 51,87 | 49,52 | 51,63 | 00:00:00 | | 2007-11-28 | 51,70 | 2.468.300 | 52,40 | 49,31 | 50,54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
