|
 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 | | 2007-11-28 | 51,70 | 2.468.300 | 52,40 | 49,31 | 50,54 | 00:00:00 | | 2007-11-29 | 52,92 | 1.903.400 | 53,34 | 51,65 | 52,00 | 00:00:00 | | 2007-11-30 | 53,10 | 2.066.500 | 54,30 | 52,62 | 52,96 | 00:00:00 | | 2007-12-03 | 52,05 | 1.532.000 | 53,32 | 51,93 | 53,12 | 00:00:00 | | 2007-12-04 | 50,24 | 2.107.600 | 52,04 | 49,54 | 51,88 | 00:00:00 | | 2007-12-05 | 51,97 | 1.986.200 | 52,25 | 50,25 | 50,89 | 00:00:00 | | 2007-12-06 | 51,82 | 1.678.700 | 53,00 | 51,39 | 52,56 | 00:00:00 | | 2007-12-07 | 53,72 | 2.703.400 | 53,90 | 52,20 | 52,80 | 00:00:00 | | 2007-12-10 | 56,41 | 3.455.300 | 57,11 | 54,02 | 54,50 | 00:00:00 | | 2007-12-11 | 56,84 | 2.090.200 | 57,10 | 56,29 | 56,87 | 00:00:00 | | 2007-12-12 | 57,21 | 2.416.000 | 57,86 | 55,68 | 56,20 | 00:00:00 | | 2007-12-13 | 55,52 | 3.174.600 | 57,45 | 55,25 | 56,50 | 00:00:00 | | 2007-12-14 | 54,86 | 1.875.200 | 56,45 | 54,21 | 56,00 | 00:00:00 | | 2007-12-17 | 52,68 | 1.812.000 | 54,18 | 52,41 | 54,02 | 00:00:00 | | 2007-12-18 | 53,25 | 2.059.200 | 54,10 | 52,14 | 52,20 | 00:00:00 | | 2007-12-19 | 52,04 | 1.606.100 | 53,53 | 51,85 | 53,15 | 00:00:00 | | 2007-12-20 | 51,24 | 1.874.400 | 52,49 | 51,00 | 52,25 | 00:00:00 | | 2007-12-21 | 52,36 | 3.143.000 | 52,65 | 51,50 | 51,89 | 00:00:00 | | 2007-12-24 | 52,44 | 261.400 | 53,90 | 52,44 | 53,06 | 00:00:00 | | 2007-12-25 | 52,44 | 0 | 52,44 | 52,44 | 52,44 | 00:00:00 | | 2007-12-26 | 52,44 | 0 | 52,44 | 52,44 | 52,44 | 00:00:00 | | 2007-12-27 | 52,50 | 550.000 | 53,28 | 52,15 | 52,87 | 00:00:00 | | 2007-12-28 | 52,37 | 511.500 | 52,58 | 51,60 | 52,04 | 00:00:00 | | 2007-12-31 | 51,85 | 275.300 | 52,48 | 51,55 | 52,00 | 00:00:00 | | 2008-01-01 | 51,85 | 0 | 51,85 | 51,85 | 51,85 | 00:00:00 | | 2008-01-02 | 51,26 | 1.477.400 | 53,19 | 51,03 | 52,20 | 00:00:00 | | 2008-01-03 | 49,90 | 1.440.600 | 51,63 | 49,80 | 51,20 | 00:00:00 | | 2008-01-04 | 46,51 | 4.008.500 | 49,53 | 45,95 | 48,71 | 00:00:00 | | 2008-01-07 | 46,70 | 3.153.800 | 47,24 | 45,51 | 46,61 | 00:00:00 | | 2008-01-08 | 47,10 | 3.107.600 | 48,25 | 46,22 | 47,98 | 00:00:00 | | 2008-01-09 | 46,16 | 2.585.300 | 47,56 | 45,57 | 47,56 | 00:00:00 | | 2008-01-10 | 46,96 | 2.272.300 | 47,48 | 46,00 | 46,50 | 00:00:00 | | 2008-01-11 | 49,00 | 3.257.900 | 49,27 | 47,54 | 48,20 | 00:00:00 | | 2008-01-14 | 49,68 | 2.280.300 | 50,15 | 48,62 | 48,78 | 00:00:00 | | 2008-01-15 | 46,66 | 3.502.200 | 49,88 | 46,60 | 49,25 | 00:00:00 | | 2008-01-16 | 46,40 | 3.686.200 | 47,51 | 45,10 | 46,00 | 00:00:00 | | 2008-01-17 | 46,75 | 2.617.800 | 47,82 | 46,35 | 46,61 | 00:00:00 | | 2008-01-18 | 47,54 | 3.870.800 | 49,09 | 45,81 | 47,60 | 00:00:00 | | 2008-01-21 | 48,82 | 6.206.100 | 49,38 | 45,78 | 47,03 | 00:00:00 | | 2008-01-22 | 47,42 | 5.444.000 | 48,89 | 46,00 | 46,89 | 00:00:00 | | 2008-01-23 | 46,13 | 4.125.000 | 49,20 | 45,35 | 49,00 | 00:00:00 | | 2008-01-24 | 48,07 | 4.148.200 | 49,40 | 46,80 | 47,67 | 00:00:00 | | 2008-01-25 | 49,19 | 3.169.700 | 50,65 | 48,70 | 49,29 | 00:00:00 | | 2008-01-28 | 50,69 | 2.811.400 | 50,70 | 47,73 | 48,50 | 00:00:00 | | 2008-01-29 | 51,32 | 2.851.100 | 51,80 | 50,44 | 51,20 | 00:00:00 | | 2008-01-30 | 49,71 | 2.940.900 | 51,29 | 49,32 | 51,20 | 00:00:00 | | 2008-01-31 | 49,21 | 3.181.800 | 50,50 | 48,06 | 49,89 | 00:00:00 | | 2008-02-01 | 50,86 | 3.124.400 | 51,70 | 49,46 | 49,95 | 00:00:00 | | 2008-02-04 | 52,22 | 2.725.900 | 53,00 | 51,22 | 51,56 | 00:00:00 | | 2008-02-05 | 49,06 | 2.614.900 | 52,44 | 49,00 | 52,38 | 00:00:00 | | 2008-02-06 | 48,62 | 2.664.700 | 48,86 | 47,70 | 48,80 | 00:00:00 | | 2008-02-07 | 47,06 | 2.953.200 | 48,32 | 45,97 | 48,25 | 00:00:00 | | 2008-02-08 | 46,31 | 2.004.700 | 48,05 | 46,31 | 47,85 | 00:00:00 | | 2008-02-11 | 45,28 | 2.472.000 | 46,60 | 45,00 | 45,75 | 00:00:00 | | 2008-02-12 | 47,64 | 2.318.100 | 47,67 | 44,78 | 45,47 | 00:00:00 | | 2008-02-13 | 49,90 | 4.259.900 | 50,88 | 48,46 | 49,50 | 00:00:00 | | 2008-02-14 | 49,19 | 3.029.900 | 50,95 | 48,99 | 50,31 | 00:00:00 | | 2008-02-15 | 49,82 | 2.341.200 | 50,61 | 48,95 | 49,31 | 00:00:00 | | 2008-02-18 | 51,02 | 1.757.900 | 51,10 | 49,92 | 51,02 | 00:00:00 | | 2008-02-19 | 51,67 | 1.892.400 | 52,06 | 50,20 | 51,67 | 00:00:00 | | 2008-02-20 | 52,58 | 2.512.800 | 52,70 | 50,85 | 52,58 | 00:00:00 | | 2008-02-21 | 52,65 | 1.892.600 | 53,44 | 52,11 | 53,00 | 00:00:00 | | 2008-02-22 | 50,80 | 2.654.300 | 52,23 | 50,34 | 52,17 | 00:00:00 | | 2008-02-25 | 51,92 | 1.570.600 | 52,20 | 51,16 | 51,87 | 00:00:00 | | 2008-02-26 | 53,64 | 1.995.600 | 53,68 | 52,29 | 52,49 | 00:00:00 | | 2008-02-27 | 53,30 | 2.342.800 | 53,53 | 52,10 | 53,30 | 00:00:00 | | 2008-02-28 | 51,38 | 2.794.300 | 53,34 | 51,20 | 52,85 | 00:00:00 | | 2008-02-29 | 50,56 | 2.534.000 | 52,00 | 50,18 | 51,29 | 00:00:00 | | 2008-03-03 | 52,39 | 2.634.400 | 52,56 | 49,63 | 49,66 | 00:00:00 | | 2008-03-04 | 49,31 | 4.525.200 | 52,75 | 49,12 | 52,28 | 00:00:00 | | 2008-03-05 | 50,81 | 2.104.700 | 51,01 | 49,13 | 50,16 | 00:00:00 | | 2008-03-06 | 49,54 | 1.393.000 | 51,07 | 49,40 | 50,48 | 00:00:00 | | 2008-03-07 | 48,52 | 2.775.400 | 49,93 | 47,85 | 48,16 | 00:00:00 | | 2008-03-10 | 47,95 | 1.608.000 | 49,10 | 47,42 | 48,47 | 00:00:00 | | 2008-03-11 | 47,82 | 2.353.200 | 48,80 | 47,01 | 48,13 | 00:00:00 | | 2008-03-12 | 48,32 | 2.004.000 | 49,19 | 48,06 | 48,60 | 00:00:00 | | 2008-03-13 | 47,15 | 2.571.000 | 47,60 | 46,00 | 47,25 | 00:00:00 | | 2008-03-14 | 46,57 | 2.470.300 | 48,00 | 45,80 | 47,10 | 00:00:00 | | 2008-03-17 | 44,91 | 2.324.900 | 45,96 | 44,72 | 45,10 | 00:00:00 | | 2008-03-18 | 46,67 | 2.696.500 | 46,86 | 45,03 | 45,85 | 00:00:00 | | 2008-03-19 | 47,40 | 2.877.500 | 48,10 | 46,16 | 47,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
