|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-10-31 | 20,80 | 3.044.500 | 20,83 | 19,30 | 19,70 | 00:00:00 | | 2008-11-03 | 20,89 | 2.025.800 | 21,18 | 20,18 | 21,11 | 00:00:00 | | 2008-11-04 | 22,15 | 2.212.400 | 22,25 | 20,52 | 20,85 | 00:00:00 | | 2008-11-05 | 21,79 | 2.547.400 | 23,00 | 21,46 | 23,00 | 00:00:00 | | 2008-11-06 | 18,70 | 2.716.800 | 21,10 | 18,39 | 21,03 | 00:00:00 | | 2008-11-07 | 18,00 | 2.446.900 | 19,20 | 17,61 | 18,86 | 00:00:00 | | 2008-11-10 | 18,11 | 1.648.500 | 19,08 | 18,01 | 18,64 | 00:00:00 | | 2008-11-11 | 17,04 | 1.332.200 | 17,98 | 16,95 | 17,85 | 00:00:00 | | 2008-11-12 | 15,60 | 2.322.400 | 17,31 | 15,40 | 17,25 | 00:00:00 | | 2008-11-13 | 16,07 | 3.049.800 | 16,65 | 15,50 | 15,57 | 00:00:00 | | 2008-11-14 | 15,43 | 2.218.100 | 16,88 | 15,35 | 16,84 | 00:00:00 | | 2008-11-17 | 15,11 | 3.446.700 | 15,95 | 15,06 | 15,44 | 00:00:00 | | 2008-11-18 | 14,69 | 2.155.400 | 15,40 | 14,23 | 15,22 | 00:00:00 | | 2008-11-19 | 13,32 | 3.345.200 | 14,80 | 13,28 | 14,79 | 00:00:00 | | 2008-11-20 | 12,79 | 3.302.300 | 13,10 | 12,33 | 12,99 | 00:00:00 | | 2008-11-21 | 12,20 | 2.663.900 | 13,38 | 12,03 | 12,98 | 00:00:00 | | 2008-11-24 | 13,44 | 2.661.700 | 13,53 | 12,30 | 12,62 | 00:00:00 | | 2008-11-25 | 13,98 | 3.702.900 | 14,64 | 13,40 | 13,50 | 00:00:00 | | 2008-11-26 | 14,81 | 3.768.500 | 15,28 | 14,00 | 14,03 | 00:00:00 | | 2008-11-27 | 15,10 | 2.526.900 | 15,78 | 14,84 | 15,31 | 00:00:00 | | 2008-11-28 | 14,22 | 2.467.100 | 15,23 | 14,06 | 15,06 | 00:00:00 | | 2008-12-01 | 13,50 | 2.758.400 | 14,56 | 13,24 | 14,49 | 00:00:00 | | 2008-12-02 | 14,80 | 3.820.400 | 14,92 | 12,92 | 13,09 | 00:00:00 | | 2008-12-03 | 14,65 | 2.619.000 | 14,99 | 14,02 | 14,99 | 00:00:00 | | 2008-12-04 | 13,90 | 5.682.500 | 15,23 | 13,36 | 14,60 | 00:00:00 | | 2008-12-05 | 12,90 | 3.189.600 | 13,89 | 12,81 | 13,69 | 00:00:00 | | 2008-12-08 | 13,15 | 3.613.600 | 14,10 | 13,02 | 13,77 | 00:00:00 | | 2008-12-09 | 12,70 | 4.981.200 | 13,28 | 12,63 | 13,10 | 00:00:00 | | 2008-12-10 | 13,57 | 3.869.500 | 13,69 | 12,72 | 12,74 | 00:00:00 | | 2008-12-11 | 13,34 | 2.596.800 | 13,57 | 13,11 | 13,47 | 00:00:00 | | 2008-12-12 | 12,67 | 3.694.700 | 13,15 | 12,31 | 12,50 | 00:00:00 | | 2008-12-15 | 12,56 | 1.754.800 | 13,15 | 12,41 | 13,10 | 00:00:00 | | 2008-12-16 | 12,77 | 2.064.700 | 12,98 | 12,47 | 12,58 | 00:00:00 | | 2008-12-17 | 12,02 | 3.544.400 | 12,89 | 11,95 | 12,86 | 00:00:00 | | 2008-12-18 | 12,57 | 2.700.200 | 12,74 | 12,01 | 12,04 | 00:00:00 | | 2008-12-19 | 12,06 | 2.948.500 | 12,70 | 12,00 | 12,41 | 00:00:00 | | 2008-12-22 | 11,59 | 1.214.800 | 11,97 | 11,51 | 11,97 | 00:00:00 | | 2008-12-23 | 11,37 | 1.707.900 | 12,01 | 11,30 | 11,86 | 00:00:00 | | 2008-12-24 | 11,40 | 454.800 | 11,53 | 11,30 | 11,37 | 00:00:00 | | 2008-12-29 | 11,38 | 2.310.000 | 11,89 | 11,35 | 11,53 | 00:00:00 | | 2008-12-30 | 12,06 | 1.259.200 | 12,08 | 11,51 | 11,53 | 00:00:00 | | 2008-12-31 | 12,15 | 754.500 | 12,59 | 12,15 | 12,59 | 00:00:00 | | 2009-01-02 | 12,48 | 1.440.900 | 12,69 | 12,02 | 12,45 | 00:00:00 | | 2009-01-05 | 12,68 | 2.097.200 | 12,80 | 12,09 | 12,65 | 00:00:00 | | 2009-01-06 | 12,92 | 4.096.400 | 13,03 | 12,38 | 12,70 | 00:00:00 | | 2009-01-07 | 13,40 | 4.405.500 | 14,16 | 12,75 | 12,92 | 00:00:00 | | 2009-01-08 | 13,44 | 2.423.500 | 13,65 | 13,12 | 13,19 | 00:00:00 | | 2009-01-09 | 13,81 | 2.711.500 | 14,16 | 13,49 | 13,51 | 00:00:00 | | 2009-01-12 | 14,56 | 5.777.600 | 14,98 | 14,07 | 14,14 | 00:00:00 | | 2009-01-13 | 14,30 | 3.721.000 | 14,49 | 13,77 | 14,34 | 00:00:00 | | 2009-01-14 | 14,30 | 3.852.100 | 14,70 | 14,02 | 14,50 | 00:00:00 | | 2009-01-15 | 14,10 | 3.253.500 | 14,48 | 13,78 | 14,39 | 00:00:00 | | 2009-01-16 | 13,55 | 2.940.900 | 14,47 | 13,51 | 14,35 | 00:00:00 | | 2009-01-19 | 13,19 | 3.285.400 | 13,99 | 12,87 | 13,71 | 00:00:00 | | 2009-01-20 | 12,34 | 2.948.900 | 13,49 | 12,24 | 13,22 | 00:00:00 | | 2009-01-21 | 12,92 | 5.028.400 | 13,12 | 11,68 | 12,06 | 00:00:00 | | 2009-01-22 | 11,99 | 7.524.100 | 14,39 | 11,91 | 13,37 | 00:00:00 | | 2009-01-23 | 11,77 | 2.261.800 | 12,19 | 11,43 | 12,05 | 00:00:00 | | 2009-01-26 | 11,85 | 2.416.200 | 12,02 | 11,52 | 11,66 | 00:00:00 | | 2009-01-27 | 12,16 | 2.521.900 | 12,31 | 11,77 | 11,90 | 00:00:00 | | 2009-01-28 | 13,43 | 4.179.200 | 13,53 | 12,30 | 12,40 | 00:00:00 | | 2009-01-29 | 13,07 | 3.015.400 | 13,41 | 12,79 | 13,08 | 00:00:00 | | 2009-01-30 | 13,31 | 2.298.700 | 13,64 | 12,73 | 12,88 | 00:00:00 | | 2009-02-02 | 12,65 | 2.556.900 | 13,40 | 12,51 | 13,21 | 00:00:00 | | 2009-02-03 | 13,05 | 2.403.900 | 13,19 | 12,28 | 12,81 | 00:00:00 | | 2009-02-04 | 13,94 | 2.575.200 | 14,20 | 13,05 | 13,13 | 00:00:00 | | 2009-02-05 | 13,43 | 4.192.400 | 13,59 | 12,91 | 13,55 | 00:00:00 | | 2009-02-06 | 14,62 | 5.205.200 | 14,85 | 13,14 | 13,43 | 00:00:00 | | 2009-02-09 | 15,19 | 5.582.700 | 15,54 | 14,32 | 14,62 | 00:00:00 | | 2009-02-10 | 14,38 | 4.140.700 | 15,06 | 14,31 | 14,90 | 00:00:00 | | 2009-02-11 | 14,10 | 5.385.900 | 14,24 | 13,00 | 13,00 | 00:00:00 | | 2009-02-12 | 14,50 | 4.393.700 | 14,78 | 13,76 | 13,93 | 00:00:00 | | 2009-02-13 | 14,39 | 1.943.300 | 14,92 | 14,20 | 14,66 | 00:00:00 | | 2009-02-16 | 14,10 | 1.954.900 | 14,69 | 13,76 | 14,25 | 00:00:00 | | 2009-02-17 | 14,17 | 3.597.600 | 14,34 | 13,67 | 14,02 | 00:00:00 | | 2009-02-18 | 14,34 | 3.634.200 | 15,12 | 14,05 | 14,15 | 00:00:00 | | 2009-02-19 | 14,59 | 2.044.300 | 14,76 | 13,95 | 14,39 | 00:00:00 | | 2009-02-20 | 13,75 | 3.206.500 | 14,30 | 13,62 | 14,22 | 00:00:00 | | 2009-02-23 | 13,16 | 3.073.600 | 13,94 | 13,07 | 13,85 | 00:00:00 | | 2009-02-24 | 13,34 | 3.369.500 | 13,52 | 12,55 | 13,02 | 00:00:00 | | 2009-02-25 | 13,14 | 2.541.900 | 13,65 | 12,85 | 13,56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
