|
 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 | | 2008-03-19 | 47,40 | 2.877.500 | 48,10 | 46,16 | 47,40 | 00:00:00 | | 2008-03-20 | 47,88 | 2.014.700 | 48,23 | 46,50 | 47,00 | 00:00:00 | | 2008-03-21 | 47,88 | 0 | 47,88 | 47,88 | 47,88 | 00:00:00 | | 2008-03-24 | 47,88 | 0 | 47,88 | 47,88 | 47,88 | 00:00:00 | | 2008-03-25 | 49,99 | 2.096.500 | 50,18 | 49,20 | 49,80 | 00:00:00 | | 2008-03-26 | 49,70 | 1.421.100 | 50,31 | 49,02 | 50,31 | 00:00:00 | | 2008-03-27 | 49,37 | 1.626.600 | 50,42 | 49,02 | 49,20 | 00:00:00 | | 2008-03-28 | 48,34 | 1.831.800 | 49,02 | 48,11 | 49,00 | 00:00:00 | | 2008-03-31 | 49,11 | 2.080.200 | 49,49 | 47,38 | 47,93 | 00:00:00 | | 2008-04-01 | 49,21 | 2.542.600 | 49,59 | 47,97 | 49,00 | 00:00:00 | | 2008-04-02 | 48,07 | 2.272.800 | 49,63 | 47,60 | 49,41 | 00:00:00 | | 2008-04-03 | 48,04 | 1.705.100 | 48,41 | 47,26 | 48,33 | 00:00:00 | | 2008-04-04 | 47,12 | 1.836.700 | 48,60 | 46,70 | 48,60 | 00:00:00 | | 2008-04-07 | 47,60 | 1.487.000 | 47,77 | 46,95 | 47,59 | 00:00:00 | | 2008-04-08 | 46,51 | 1.220.700 | 47,49 | 46,31 | 47,05 | 00:00:00 | | 2008-04-09 | 46,35 | 1.264.900 | 47,07 | 46,10 | 46,38 | 00:00:00 | | 2008-04-10 | 46,32 | 1.919.400 | 46,59 | 45,10 | 46,36 | 00:00:00 | | 2008-04-11 | 46,78 | 2.233.200 | 47,09 | 45,75 | 46,46 | 00:00:00 | | 2008-04-14 | 45,37 | 1.889.400 | 46,32 | 45,10 | 46,08 | 00:00:00 | | 2008-04-15 | 43,95 | 2.588.200 | 45,68 | 43,70 | 45,67 | 00:00:00 | | 2008-04-16 | 45,34 | 2.089.800 | 45,66 | 44,09 | 45,28 | 00:00:00 | | 2008-04-17 | 46,21 | 1.760.600 | 46,23 | 45,38 | 45,50 | 00:00:00 | | 2008-04-18 | 47,69 | 2.366.900 | 47,81 | 46,87 | 47,40 | 00:00:00 | | 2008-04-21 | 46,35 | 2.626.600 | 47,61 | 45,55 | 47,57 | 00:00:00 | | 2008-04-22 | 45,15 | 2.210.400 | 46,21 | 45,02 | 46,21 | 00:00:00 | | 2008-04-23 | 46,23 | 1.814.900 | 46,32 | 44,50 | 45,14 | 00:00:00 | | 2008-04-24 | 44,73 | 3.135.500 | 46,47 | 43,60 | 46,45 | 00:00:00 | | 2008-04-25 | 45,25 | 1.776.000 | 45,78 | 44,41 | 45,30 | 00:00:00 | | 2008-04-28 | 45,83 | 1.185.900 | 46,19 | 45,15 | 45,95 | 00:00:00 | | 2008-04-29 | 44,65 | 2.245.700 | 46,10 | 44,32 | 45,37 | 00:00:00 | | 2008-04-30 | 44,98 | 1.800.600 | 45,10 | 43,64 | 44,52 | 00:00:00 | | 2008-05-02 | 46,43 | 2.400.100 | 46,93 | 45,34 | 45,67 | 00:00:00 | | 2008-05-05 | 46,02 | 1.020.500 | 46,80 | 45,64 | 46,37 | 00:00:00 | | 2008-05-06 | 45,15 | 1.307.300 | 46,01 | 44,75 | 46,01 | 00:00:00 | | 2008-05-07 | 45,88 | 2.329.400 | 46,11 | 44,54 | 45,15 | 00:00:00 | | 2008-05-08 | 45,33 | 1.348.000 | 45,87 | 45,06 | 45,06 | 00:00:00 | | 2008-05-09 | 44,85 | 1.525.500 | 45,17 | 44,10 | 45,10 | 00:00:00 | | 2008-05-12 | 45,56 | 1.117.800 | 45,79 | 44,85 | 44,85 | 00:00:00 | | 2008-05-13 | 45,41 | 1.556.400 | 45,92 | 45,07 | 45,57 | 00:00:00 | | 2008-05-14 | 45,46 | 1.266.900 | 46,10 | 45,36 | 45,53 | 00:00:00 | | 2008-05-15 | 45,84 | 920.800 | 45,98 | 44,92 | 45,25 | 00:00:00 | | 2008-05-16 | 44,97 | 2.612.900 | 46,26 | 44,53 | 45,95 | 00:00:00 | | 2008-05-19 | 45,31 | 1.618.100 | 45,44 | 44,75 | 45,03 | 00:00:00 | | 2008-05-20 | 43,81 | 2.157.100 | 45,14 | 43,65 | 44,99 | 00:00:00 | | 2008-05-21 | 41,79 | 3.959.900 | 43,80 | 41,56 | 43,70 | 00:00:00 | | 2008-05-22 | 41,65 | 2.264.500 | 41,90 | 40,85 | 41,39 | 00:00:00 | | 2008-05-23 | 40,79 | 1.782.500 | 41,65 | 40,62 | 41,65 | 00:00:00 | | 2008-05-26 | 40,20 | 792.200 | 40,90 | 40,15 | 40,70 | 00:00:00 | | 2008-05-27 | 41,31 | 3.322.500 | 41,46 | 39,77 | 40,75 | 00:00:00 | | 2008-05-28 | 41,37 | 2.195.200 | 42,29 | 41,11 | 41,70 | 00:00:00 | | 2008-05-29 | 41,24 | 2.347.000 | 42,08 | 40,49 | 41,97 | 00:00:00 | | 2008-05-30 | 40,00 | 2.127.600 | 40,95 | 39,63 | 40,80 | 00:00:00 | | 2008-06-02 | 39,30 | 1.712.000 | 40,21 | 39,00 | 40,19 | 00:00:00 | | 2008-06-03 | 40,05 | 2.045.900 | 40,18 | 39,35 | 39,49 | 00:00:00 | | 2008-06-04 | 39,79 | 2.456.800 | 39,99 | 38,78 | 39,26 | 00:00:00 | | 2008-06-05 | 39,08 | 1.993.400 | 40,61 | 38,93 | 39,92 | 00:00:00 | | 2008-06-06 | 38,09 | 2.634.200 | 39,40 | 38,04 | 39,40 | 00:00:00 | | 2008-06-10 | 37,51 | 2.202.000 | 38,01 | 37,00 | 37,26 | 00:00:00 | | 2008-06-11 | 36,11 | 2.428.900 | 38,09 | 36,04 | 37,97 | 00:00:00 | | 2008-06-12 | 35,92 | 2.579.400 | 36,30 | 35,40 | 36,14 | 00:00:00 | | 2008-06-13 | 37,37 | 3.023.000 | 37,44 | 36,31 | 37,05 | 00:00:00 | | 2008-06-16 | 36,71 | 1.550.300 | 37,50 | 36,55 | 37,12 | 00:00:00 | | 2008-06-17 | 37,25 | 2.006.300 | 37,62 | 36,48 | 36,86 | 00:00:00 | | 2008-06-18 | 36,52 | 2.082.200 | 37,23 | 36,46 | 37,23 | 00:00:00 | | 2008-06-19 | 35,55 | 2.415.800 | 36,20 | 35,47 | 36,17 | 00:00:00 | | 2008-06-20 | 34,60 | 2.824.400 | 36,00 | 34,05 | 35,62 | 00:00:00 | | 2008-06-23 | 33,84 | 2.037.700 | 34,20 | 33,78 | 33,95 | 00:00:00 | | 2008-06-24 | 34,61 | 4.194.800 | 34,80 | 33,45 | 33,94 | 00:00:00 | | 2008-06-25 | 35,33 | 1.962.900 | 35,50 | 34,35 | 34,90 | 00:00:00 | | 2008-06-26 | 33,81 | 1.775.000 | 35,00 | 33,78 | 34,95 | 00:00:00 | | 2008-06-27 | 33,40 | 2.198.600 | 34,05 | 32,60 | 33,66 | 00:00:00 | | 2008-06-30 | 34,49 | 2.275.000 | 34,70 | 33,00 | 33,25 | 00:00:00 | | 2008-07-01 | 33,25 | 2.444.600 | 34,34 | 32,41 | 34,07 | 00:00:00 | | 2008-07-02 | 32,71 | 2.226.300 | 34,10 | 32,71 | 34,04 | 00:00:00 | | 2008-07-03 | 32,82 | 2.150.800 | 32,98 | 31,98 | 32,26 | 00:00:00 | | 2008-07-04 | 32,15 | 1.397.600 | 33,39 | 32,06 | 33,05 | 00:00:00 | | 2008-07-07 | 31,95 | 2.255.500 | 32,86 | 31,57 | 32,27 | 00:00:00 | | 2008-07-08 | 31,50 | 2.975.600 | 31,71 | 30,39 | 31,10 | 00:00:00 | | 2008-07-09 | 32,38 | 2.933.500 | 32,58 | 31,20 | 32,09 | 00:00:00 | | 2008-07-10 | 31,57 | 2.119.300 | 32,13 | 31,36 | 31,61 | 00:00:00 | | 2008-07-11 | 29,80 | 2.648.800 | 31,50 | 29,80 | 31,41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
