|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-07-11 | 29,80 | 2.648.800 | 31,50 | 29,80 | 31,41 | 00:00:00 | | 2008-07-14 | 29,79 | 2.317.500 | 30,65 | 29,52 | 30,60 | 00:00:00 | | 2008-07-15 | 29,17 | 2.451.100 | 29,66 | 28,52 | 29,50 | 00:00:00 | | 2008-07-16 | 30,52 | 2.976.600 | 30,68 | 28,48 | 29,22 | 00:00:00 | | 2008-07-17 | 32,06 | 3.013.500 | 32,67 | 31,12 | 31,45 | 00:00:00 | | 2008-07-18 | 31,36 | 3.633.300 | 32,23 | 30,98 | 31,43 | 00:00:00 | | 2008-07-21 | 31,73 | 1.731.600 | 31,87 | 30,83 | 31,61 | 00:00:00 | | 2008-07-22 | 31,95 | 2.173.400 | 31,95 | 30,52 | 31,23 | 00:00:00 | | 2008-07-23 | 34,90 | 5.721.100 | 35,15 | 33,56 | 34,00 | 00:00:00 | | 2008-07-24 | 32,38 | 3.860.900 | 35,80 | 32,30 | 35,50 | 00:00:00 | | 2008-07-25 | 33,48 | 2.788.400 | 33,78 | 31,71 | 32,01 | 00:00:00 | | 2008-07-28 | 32,36 | 1.559.600 | 33,48 | 32,27 | 33,48 | 00:00:00 | | 2008-07-29 | 31,43 | 2.391.400 | 32,00 | 30,77 | 32,00 | 00:00:00 | | 2008-07-30 | 31,65 | 1.749.100 | 32,15 | 31,39 | 31,95 | 00:00:00 | | 2008-07-31 | 31,54 | 1.854.100 | 32,44 | 31,15 | 31,65 | 00:00:00 | | 2008-08-01 | 30,98 | 2.252.800 | 31,49 | 30,75 | 31,00 | 00:00:00 | | 2008-08-04 | 31,00 | 1.402.400 | 31,69 | 30,70 | 30,99 | 00:00:00 | | 2008-08-05 | 32,42 | 1.811.700 | 32,42 | 31,06 | 31,37 | 00:00:00 | | 2008-08-06 | 33,32 | 1.557.600 | 33,48 | 32,50 | 32,90 | 00:00:00 | | 2008-08-07 | 32,59 | 2.209.500 | 33,63 | 32,59 | 32,99 | 00:00:00 | | 2008-08-08 | 34,00 | 2.391.300 | 34,33 | 32,22 | 32,22 | 00:00:00 | | 2008-08-11 | 34,88 | 1.926.300 | 35,09 | 33,97 | 34,00 | 00:00:00 | | 2008-08-12 | 35,46 | 2.254.300 | 35,98 | 34,35 | 34,88 | 00:00:00 | | 2008-08-13 | 33,14 | 2.205.600 | 35,22 | 33,04 | 35,02 | 00:00:00 | | 2008-08-14 | 34,12 | 2.557.400 | 34,39 | 32,72 | 33,46 | 00:00:00 | | 2008-08-15 | 34,71 | 1.843.800 | 34,85 | 33,38 | 33,94 | 00:00:00 | | 2008-08-18 | 34,32 | 1.295.000 | 35,00 | 33,85 | 34,37 | 00:00:00 | | 2008-08-19 | 33,01 | 1.167.500 | 33,90 | 33,01 | 33,80 | 00:00:00 | | 2008-08-20 | 32,72 | 1.157.400 | 33,41 | 32,39 | 33,26 | 00:00:00 | | 2008-08-21 | 32,39 | 1.538.500 | 33,48 | 32,06 | 32,49 | 00:00:00 | | 2008-08-22 | 33,80 | 1.525.700 | 33,98 | 32,23 | 32,63 | 00:00:00 | | 2008-08-25 | 33,88 | 943.100 | 34,40 | 33,70 | 33,85 | 00:00:00 | | 2008-08-26 | 33,30 | 1.225.900 | 33,85 | 32,81 | 33,55 | 00:00:00 | | 2008-08-27 | 32,85 | 1.194.300 | 33,28 | 32,35 | 33,28 | 00:00:00 | | 2008-08-28 | 33,33 | 1.164.000 | 33,60 | 32,07 | 32,80 | 00:00:00 | | 2008-08-29 | 32,52 | 1.945.200 | 33,30 | 32,33 | 32,46 | 00:00:00 | | 2008-09-01 | 33,61 | 1.691.100 | 33,76 | 32,05 | 32,07 | 00:00:00 | | 2008-09-02 | 34,53 | 2.403.400 | 35,17 | 33,33 | 33,95 | 00:00:00 | | 2008-09-03 | 34,44 | 1.297.400 | 35,17 | 34,11 | 34,51 | 00:00:00 | | 2008-09-04 | 33,38 | 2.089.900 | 34,57 | 33,31 | 34,57 | 00:00:00 | | 2008-09-05 | 32,04 | 2.221.500 | 33,21 | 31,86 | 33,16 | 00:00:00 | | 2008-09-08 | 32,83 | 3.042.100 | 33,81 | 32,06 | 33,31 | 00:00:00 | | 2008-09-09 | 33,26 | 1.621.600 | 33,77 | 32,59 | 32,59 | 00:00:00 | | 2008-09-10 | 33,00 | 1.618.800 | 33,99 | 32,76 | 33,14 | 00:00:00 | | 2008-09-11 | 32,56 | 1.855.800 | 33,16 | 31,70 | 32,86 | 00:00:00 | | 2008-09-12 | 32,18 | 1.607.400 | 33,00 | 31,41 | 33,00 | 00:00:00 | | 2008-09-15 | 31,06 | 2.097.500 | 31,64 | 30,51 | 31,50 | 00:00:00 | | 2008-09-16 | 30,18 | 3.448.800 | 31,33 | 29,64 | 30,58 | 00:00:00 | | 2008-09-17 | 28,83 | 3.018.900 | 30,62 | 28,58 | 30,62 | 00:00:00 | | 2008-09-18 | 28,52 | 2.883.300 | 29,67 | 28,00 | 28,80 | 00:00:00 | | 2008-09-19 | 31,60 | 4.826.800 | 31,85 | 29,29 | 29,98 | 00:00:00 | | 2008-09-22 | 30,00 | 2.718.700 | 31,57 | 29,87 | 31,03 | 00:00:00 | | 2008-09-23 | 29,19 | 2.233.400 | 29,79 | 29,01 | 29,55 | 00:00:00 | | 2008-09-24 | 28,42 | 2.166.100 | 29,73 | 28,17 | 29,20 | 00:00:00 | | 2008-09-25 | 28,55 | 2.217.000 | 29,00 | 27,75 | 28,42 | 00:00:00 | | 2008-09-26 | 27,69 | 2.597.100 | 28,33 | 27,46 | 27,98 | 00:00:00 | | 2008-09-29 | 26,52 | 1.779.300 | 27,70 | 26,51 | 27,60 | 00:00:00 | | 2008-09-30 | 26,37 | 2.502.900 | 27,00 | 25,60 | 25,99 | 00:00:00 | | 2008-10-01 | 25,43 | 2.408.600 | 26,80 | 24,93 | 26,78 | 00:00:00 | | 2008-10-02 | 24,83 | 2.792.600 | 25,83 | 24,67 | 25,34 | 00:00:00 | | 2008-10-03 | 24,73 | 1.713.900 | 25,19 | 24,26 | 24,88 | 00:00:00 | | 2008-10-06 | 23,50 | 3.074.100 | 24,43 | 23,12 | 23,83 | 00:00:00 | | 2008-10-07 | 22,61 | 4.370.000 | 24,57 | 22,25 | 24,10 | 00:00:00 | | 2008-10-08 | 21,53 | 4.430.400 | 23,53 | 20,60 | 21,41 | 00:00:00 | | 2008-10-09 | 20,15 | 4.401.600 | 22,42 | 19,76 | 21,90 | 00:00:00 | | 2008-10-10 | 18,95 | 5.733.300 | 19,69 | 18,15 | 18,21 | 00:00:00 | | 2008-10-13 | 21,57 | 3.268.700 | 21,61 | 20,16 | 20,45 | 00:00:00 | | 2008-10-14 | 22,74 | 4.187.400 | 23,70 | 21,94 | 23,39 | 00:00:00 | | 2008-10-15 | 20,78 | 2.572.100 | 22,74 | 20,53 | 22,71 | 00:00:00 | | 2008-10-16 | 19,70 | 4.298.800 | 20,73 | 19,18 | 19,75 | 00:00:00 | | 2008-10-17 | 19,70 | 3.821.700 | 20,65 | 18,92 | 20,49 | 00:00:00 | | 2008-10-20 | 20,23 | 1.983.500 | 20,44 | 19,59 | 20,44 | 00:00:00 | | 2008-10-21 | 20,44 | 2.043.700 | 21,00 | 20,25 | 20,40 | 00:00:00 | | 2008-10-22 | 19,02 | 2.324.300 | 20,33 | 19,02 | 19,64 | 00:00:00 | | 2008-10-23 | 17,90 | 3.860.600 | 19,20 | 17,13 | 19,10 | 00:00:00 | | 2008-10-24 | 17,62 | 5.986.600 | 17,62 | 15,11 | 15,70 | 00:00:00 | | 2008-10-27 | 16,03 | 2.775.400 | 17,01 | 15,91 | 16,58 | 00:00:00 | | 2008-10-28 | 16,86 | 2.664.300 | 17,34 | 15,65 | 16,66 | 00:00:00 | | 2008-10-29 | 18,70 | 3.325.900 | 18,70 | 17,57 | 17,80 | 00:00:00 | | 2008-10-30 | 19,77 | 3.192.200 | 20,78 | 18,75 | 19,42 | 00:00:00 | | 2008-10-31 | 20,80 | 3.044.500 | 20,83 | 19,30 | 19,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
