|
 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 2024-05-07 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-02-25 | 13,14 | 2.541.900 | 13,65 | 12,85 | 13,56 | 00:00:00 | | 2009-02-26 | 13,90 | 2.138.200 | 14,15 | 13,23 | 13,24 | 00:00:00 | | 2009-02-27 | 13,65 | 1.933.400 | 13,92 | 13,38 | 13,65 | 00:00:00 | | 2009-03-02 | 13,34 | 1.303.300 | 13,65 | 13,19 | 13,31 | 00:00:00 | | 2009-03-03 | 13,32 | 2.505.400 | 13,62 | 13,10 | 13,45 | 00:00:00 | | 2009-03-04 | 14,20 | 2.535.700 | 14,20 | 13,35 | 13,46 | 00:00:00 | | 2009-03-05 | 13,10 | 2.917.700 | 14,20 | 13,10 | 14,02 | 00:00:00 | | 2009-03-06 | 12,72 | 2.330.900 | 13,39 | 12,60 | 13,09 | 00:00:00 | | 2009-03-09 | 12,60 | 1.823.400 | 13,00 | 12,24 | 12,90 | 00:00:00 | | 2009-03-10 | 13,86 | 2.553.300 | 13,94 | 12,43 | 12,73 | 00:00:00 | | 2009-03-11 | 14,80 | 3.930.400 | 15,36 | 13,77 | 13,94 | 00:00:00 | | 2009-03-12 | 15,10 | 2.361.000 | 15,25 | 13,98 | 14,64 | 00:00:00 | | 2009-03-13 | 14,77 | 2.333.200 | 15,80 | 14,56 | 15,50 | 00:00:00 | | 2009-03-16 | 14,81 | 2.242.500 | 15,25 | 14,45 | 15,10 | 00:00:00 | | 2009-03-17 | 15,33 | 2.850.900 | 15,37 | 14,48 | 14,62 | 00:00:00 | | 2009-03-18 | 15,11 | 1.844.300 | 15,64 | 14,81 | 15,50 | 00:00:00 | | 2009-03-19 | 16,08 | 3.482.200 | 16,24 | 15,21 | 15,30 | 00:00:00 | | 2009-03-20 | 16,32 | 5.448.000 | 16,50 | 15,76 | 15,76 | 00:00:00 | | 2009-03-23 | 15,92 | 2.753.800 | 16,57 | 15,59 | 16,34 | 00:00:00 | | 2009-03-24 | 15,59 | 2.300.300 | 16,33 | 15,19 | 16,33 | 00:00:00 | | 2009-03-25 | 14,81 | 3.693.400 | 15,57 | 14,61 | 15,01 | 00:00:00 | | 2009-03-26 | 15,12 | 1.781.800 | 15,24 | 14,57 | 14,79 | 00:00:00 | | 2009-03-27 | 15,35 | 2.241.600 | 15,65 | 15,03 | 15,03 | 00:00:00 | | 2009-03-30 | 13,94 | 3.169.700 | 15,26 | 13,81 | 14,87 | 00:00:00 | | 2009-03-31 | 14,24 | 2.034.300 | 14,35 | 13,94 | 13,95 | 00:00:00 | | 2009-04-01 | 15,04 | 3.390.900 | 15,10 | 14,08 | 14,36 | 00:00:00 | | 2009-04-02 | 17,10 | 5.005.300 | 17,40 | 15,54 | 15,64 | 00:00:00 | | 2009-04-03 | 18,20 | 4.433.900 | 18,27 | 16,54 | 16,85 | 00:00:00 | | 2009-04-06 | 17,13 | 3.020.000 | 18,90 | 16,85 | 18,77 | 00:00:00 | | 2009-04-07 | 16,42 | 2.608.200 | 17,40 | 16,18 | 17,38 | 00:00:00 | | 2009-04-08 | 17,48 | 2.793.400 | 17,71 | 16,06 | 16,43 | 00:00:00 | | 2009-04-09 | 18,50 | 2.319.300 | 18,64 | 17,60 | 17,80 | 00:00:00 | | 2009-04-14 | 19,25 | 2.570.600 | 19,34 | 18,31 | 18,50 | 00:00:00 | | 2009-04-15 | 18,18 | 2.056.900 | 19,07 | 18,10 | 19,00 | 00:00:00 | | 2009-04-16 | 18,39 | 1.608.400 | 18,54 | 17,65 | 18,30 | 00:00:00 | | 2009-04-17 | 19,33 | 2.974.700 | 19,41 | 18,43 | 18,80 | 00:00:00 | | 2009-04-20 | 17,35 | 3.118.600 | 19,25 | 17,27 | 19,25 | 00:00:00 | | 2009-04-21 | 17,51 | 2.443.900 | 17,95 | 16,97 | 17,54 | 00:00:00 | | 2009-04-22 | 17,31 | 3.751.700 | 17,91 | 16,57 | 17,25 | 00:00:00 | | 2009-04-23 | 17,17 | 3.390.700 | 17,50 | 16,70 | 17,16 | 00:00:00 | | 2009-04-24 | 17,75 | 6.133.700 | 18,02 | 17,19 | 17,33 | 00:00:00 | | 2009-04-27 | 17,44 | 2.009.600 | 17,61 | 17,02 | 17,33 | 00:00:00 | | 2009-04-28 | 16,54 | 1.841.800 | 17,19 | 16,25 | 17,18 | 00:00:00 | | 2009-04-29 | 17,30 | 1.883.400 | 17,48 | 16,80 | 16,87 | 00:00:00 | | 2009-04-30 | 17,65 | 2.581.500 | 18,16 | 17,65 | 17,65 | 00:00:00 | | 2009-05-04 | 18,00 | 1.314.900 | 18,25 | 17,76 | 17,99 | 00:00:00 | | 2009-05-05 | 17,68 | 2.175.300 | 18,12 | 17,44 | 18,12 | 00:00:00 | | 2009-05-06 | 17,55 | 2.807.700 | 18,08 | 17,35 | 17,77 | 00:00:00 | | 2009-05-07 | 17,88 | 2.603.700 | 18,54 | 17,71 | 17,94 | 00:00:00 | | 2009-05-08 | 17,56 | 2.022.100 | 18,32 | 17,39 | 18,00 | 00:00:00 | | 2009-05-11 | 16,88 | 2.659.600 | 17,62 | 16,45 | 17,60 | 00:00:00 | | 2009-05-12 | 16,77 | 1.799.700 | 17,49 | 16,50 | 16,82 | 00:00:00 | | 2009-05-13 | 15,94 | 2.136.100 | 17,17 | 15,80 | 16,95 | 00:00:00 | | 2009-05-14 | 16,78 | 2.783.600 | 16,86 | 15,68 | 15,98 | 00:00:00 | | 2009-05-15 | 17,19 | 2.608.600 | 17,59 | 16,88 | 17,04 | 00:00:00 | | 2009-05-18 | 17,23 | 1.670.000 | 17,49 | 16,60 | 17,00 | 00:00:00 | | 2009-05-19 | 18,19 | 2.775.300 | 18,33 | 17,35 | 17,38 | 00:00:00 | | 2009-05-20 | 18,74 | 2.089.800 | 18,95 | 18,02 | 18,15 | 00:00:00 | | 2009-05-21 | 18,57 | 1.670.400 | 18,94 | 18,20 | 18,48 | 00:00:00 | | 2009-05-22 | 19,69 | 3.149.700 | 19,92 | 18,62 | 18,62 | 00:00:00 | | 2009-05-25 | 19,45 | 1.606.700 | 20,39 | 19,06 | 20,00 | 00:00:00 | | 2009-05-26 | 20,39 | 2.076.700 | 20,52 | 19,27 | 19,55 | 00:00:00 | | 2009-05-27 | 21,02 | 2.668.200 | 21,09 | 20,52 | 20,62 | 00:00:00 | | 2009-05-28 | 20,75 | 1.729.500 | 20,91 | 20,24 | 20,74 | 00:00:00 | | 2009-05-29 | 21,33 | 2.372.000 | 21,95 | 21,01 | 21,02 | 00:00:00 | | 2009-06-01 | 23,38 | 2.673.600 | 23,55 | 22,00 | 22,15 | 00:00:00 | | 2009-06-02 | 22,45 | 4.526.500 | 24,75 | 22,31 | 23,15 | 00:00:00 | | 2009-06-03 | 21,69 | 2.960.900 | 23,10 | 21,30 | 23,00 | 00:00:00 | | 2009-06-04 | 22,17 | 3.084.000 | 22,25 | 21,01 | 21,89 | 00:00:00 | | 2009-06-05 | 22,50 | 2.328.300 | 22,99 | 22,05 | 22,32 | 00:00:00 | | 2009-06-08 | 21,95 | 1.738.500 | 22,39 | 21,54 | 22,37 | 00:00:00 | | 2009-06-09 | 21,75 | 1.836.600 | 22,43 | 21,51 | 22,11 | 00:00:00 | | 2009-06-10 | 22,43 | 1.994.300 | 22,89 | 22,02 | 22,11 | 00:00:00 | | 2009-06-11 | 22,51 | 1.415.400 | 22,88 | 22,21 | 22,40 | 00:00:00 | | 2009-06-12 | 22,63 | 1.054.300 | 22,88 | 22,37 | 22,45 | 00:00:00 | | 2009-06-15 | 21,42 | 1.458.400 | 22,61 | 21,27 | 22,58 | 00:00:00 | | 2009-06-16 | 20,90 | 2.005.000 | 21,80 | 20,81 | 21,49 | 00:00:00 | | 2009-06-17 | 20,33 | 2.556.900 | 21,28 | 20,06 | 21,07 | 00:00:00 | | 2009-06-18 | 20,09 | 2.218.800 | 20,86 | 19,75 | 20,58 | 00:00:00 | | 2009-06-19 | 20,23 | 1.602.900 | 20,50 | 19,97 | 20,21 | 00:00:00 | | 2009-06-22 | 19,30 | 1.527.100 | 20,38 | 19,30 | 20,38 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
