|
 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 | | 2009-06-22 | 19,30 | 1.527.100 | 20,38 | 19,30 | 20,38 | 00:00:00 | | 2009-06-23 | 19,40 | 4.504.500 | 19,98 | 18,41 | 18,45 | 00:00:00 | | 2009-06-24 | 19,75 | 2.241.800 | 19,90 | 19,32 | 19,72 | 00:00:00 | | 2009-06-25 | 19,41 | 1.820.900 | 19,85 | 18,75 | 19,61 | 00:00:00 | | 2009-06-26 | 18,35 | 5.317.200 | 19,55 | 18,08 | 19,41 | 00:00:00 | | 2009-06-29 | 18,69 | 2.136.300 | 18,75 | 18,10 | 18,17 | 00:00:00 | | 2009-06-30 | 18,72 | 2.358.800 | 19,00 | 18,44 | 18,83 | 00:00:00 | | 2009-07-01 | 19,08 | 1.876.800 | 19,24 | 18,61 | 18,84 | 00:00:00 | | 2009-07-02 | 18,05 | 2.627.100 | 19,12 | 17,97 | 19,12 | 00:00:00 | | 2009-07-03 | 17,83 | 1.070.600 | 18,17 | 17,62 | 18,03 | 00:00:00 | | 2009-07-06 | 17,47 | 1.628.300 | 17,78 | 17,16 | 17,67 | 00:00:00 | | 2009-07-07 | 17,39 | 1.529.600 | 17,94 | 17,23 | 17,50 | 00:00:00 | | 2009-07-08 | 16,50 | 2.669.200 | 17,38 | 16,35 | 17,25 | 00:00:00 | | 2009-07-09 | 16,61 | 2.144.600 | 16,98 | 16,51 | 16,86 | 00:00:00 | | 2009-07-10 | 16,59 | 1.878.500 | 16,90 | 16,20 | 16,58 | 00:00:00 | | 2009-07-13 | 16,94 | 1.176.000 | 16,98 | 16,32 | 16,50 | 00:00:00 | | 2009-07-14 | 17,40 | 1.854.600 | 17,61 | 16,96 | 17,10 | 00:00:00 | | 2009-07-15 | 17,66 | 2.544.900 | 17,73 | 17,30 | 17,66 | 00:00:00 | | 2009-07-16 | 17,89 | 2.479.100 | 18,15 | 17,58 | 17,65 | 00:00:00 | | 2009-07-17 | 18,22 | 1.334.400 | 18,30 | 18,00 | 18,08 | 00:00:00 | | 2009-07-20 | 18,22 | 1.350.400 | 18,40 | 18,03 | 18,39 | 00:00:00 | | 2009-07-21 | 18,93 | 2.972.200 | 19,02 | 18,08 | 18,26 | 00:00:00 | | 2009-07-22 | 18,92 | 1.401.900 | 19,02 | 18,50 | 19,00 | 00:00:00 | | 2009-07-23 | 19,17 | 1.734.000 | 19,21 | 18,55 | 18,81 | 00:00:00 | | 2009-07-24 | 18,90 | 1.672.100 | 19,23 | 18,63 | 19,15 | 00:00:00 | | 2009-07-27 | 18,23 | 2.554.500 | 19,08 | 18,10 | 19,07 | 00:00:00 | | 2009-07-28 | 18,41 | 1.809.900 | 18,45 | 18,01 | 18,25 | 00:00:00 | | 2009-07-29 | 20,42 | 6.826.200 | 20,50 | 19,00 | 19,09 | 00:00:00 | | 2009-07-30 | 20,83 | 2.898.500 | 21,02 | 19,86 | 20,64 | 00:00:00 | | 2009-07-31 | 21,28 | 2.117.800 | 21,48 | 20,75 | 20,86 | 00:00:00 | | 2009-08-03 | 22,43 | 2.651.500 | 22,69 | 21,18 | 21,28 | 00:00:00 | | 2009-08-04 | 22,51 | 1.802.700 | 22,75 | 21,77 | 22,75 | 00:00:00 | | 2009-08-05 | 22,00 | 1.874.600 | 22,72 | 22,00 | 22,63 | 00:00:00 | | 2009-08-06 | 22,47 | 1.224.600 | 22,60 | 22,16 | 22,38 | 00:00:00 | | 2009-08-07 | 21,25 | 4.181.600 | 21,89 | 20,57 | 21,82 | 00:00:00 | | 2009-08-10 | 21,42 | 1.619.600 | 21,65 | 20,62 | 21,15 | 00:00:00 | | 2009-08-11 | 21,00 | 2.068.800 | 21,81 | 20,84 | 21,50 | 00:00:00 | | 2009-08-12 | 20,76 | 2.280.000 | 21,11 | 20,55 | 21,03 | 00:00:00 | | 2009-08-13 | 21,31 | 1.965.300 | 21,72 | 20,70 | 20,95 | 00:00:00 | | 2009-08-14 | 20,53 | 2.065.500 | 21,47 | 20,16 | 21,47 | 00:00:00 | | 2009-08-17 | 20,06 | 1.462.600 | 20,53 | 19,95 | 20,30 | 00:00:00 | | 2009-08-18 | 20,17 | 1.563.800 | 20,47 | 19,85 | 20,20 | 00:00:00 | | 2009-08-19 | 19,75 | 2.114.300 | 20,11 | 19,55 | 20,11 | 00:00:00 | | 2009-08-20 | 20,00 | 1.461.600 | 20,17 | 19,83 | 20,05 | 00:00:00 | | 2009-08-21 | 20,36 | 2.887.800 | 20,44 | 19,80 | 19,82 | 00:00:00 | | 2009-08-24 | 20,75 | 2.295.900 | 21,08 | 20,48 | 20,61 | 00:00:00 | | 2009-08-25 | 21,00 | 1.950.300 | 21,21 | 20,60 | 20,66 | 00:00:00 | | 2009-08-26 | 21,06 | 1.857.800 | 21,33 | 20,55 | 20,80 | 00:00:00 | | 2009-08-27 | 20,49 | 2.447.000 | 21,15 | 20,30 | 21,14 | 00:00:00 | | 2009-08-28 | 20,69 | 1.881.300 | 20,77 | 20,18 | 20,75 | 00:00:00 | | 2009-08-31 | 20,19 | 973.400 | 20,60 | 20,17 | 20,60 | 00:00:00 | | 2009-09-01 | 19,45 | 2.284.900 | 20,39 | 19,45 | 20,16 | 00:00:00 | | 2009-09-02 | 18,93 | 2.918.600 | 19,52 | 18,55 | 19,48 | 00:00:00 | | 2009-09-03 | 18,66 | 2.257.300 | 19,30 | 18,56 | 19,26 | 00:00:00 | | 2009-09-04 | 20,02 | 4.347.500 | 20,13 | 19,30 | 19,44 | 00:00:00 | | 2009-09-07 | 20,09 | 1.667.300 | 20,40 | 20,05 | 20,22 | 00:00:00 | | 2009-09-08 | 19,95 | 2.303.500 | 20,42 | 19,59 | 20,20 | 00:00:00 | | 2009-09-09 | 21,12 | 3.997.600 | 21,24 | 19,61 | 19,82 | 00:00:00 | | 2009-09-10 | 21,07 | 2.339.200 | 21,70 | 20,75 | 21,52 | 00:00:00 | | 2009-09-11 | 21,37 | 1.860.800 | 21,58 | 21,04 | 21,10 | 00:00:00 | | 2009-09-14 | 20,83 | 3.133.400 | 20,83 | 20,02 | 20,40 | 00:00:00 | | 2009-09-15 | 21,50 | 4.236.500 | 21,70 | 20,64 | 21,07 | 00:00:00 | | 2009-09-16 | 22,31 | 3.345.200 | 22,58 | 21,57 | 21,65 | 00:00:00 | | 2009-09-17 | 21,64 | 2.961.900 | 22,55 | 21,45 | 22,53 | 00:00:00 | | 2009-09-18 | 20,92 | 3.987.500 | 21,74 | 20,92 | 21,74 | 00:00:00 | | 2009-09-21 | 20,67 | 2.032.800 | 21,20 | 20,43 | 21,05 | 00:00:00 | | 2009-09-22 | 21,03 | 1.508.900 | 21,31 | 20,75 | 20,75 | 00:00:00 | | 2009-09-23 | 20,69 | 1.515.400 | 21,31 | 20,60 | 21,09 | 00:00:00 | | 2009-09-24 | 20,71 | 1.833.800 | 21,30 | 20,21 | 20,51 | 00:00:00 | | 2009-09-25 | 21,02 | 2.454.500 | 21,25 | 20,57 | 20,75 | 00:00:00 | | 2009-09-28 | 21,26 | 2.415.600 | 21,28 | 20,58 | 20,93 | 00:00:00 | | 2009-09-29 | 21,15 | 1.759.700 | 21,37 | 20,98 | 21,20 | 00:00:00 | | 2009-09-30 | 20,83 | 2.496.200 | 21,24 | 20,58 | 21,10 | 00:00:00 | | 2009-10-01 | 20,37 | 2.531.900 | 21,10 | 20,30 | 20,70 | 00:00:00 | | 2009-10-02 | 19,67 | 2.742.500 | 20,20 | 19,65 | 20,15 | 00:00:00 | | 2009-10-05 | 19,75 | 2.044.300 | 19,99 | 19,32 | 19,78 | 00:00:00 | | 2009-10-06 | 20,55 | 2.481.400 | 20,58 | 19,84 | 19,97 | 00:00:00 | | 2009-10-07 | 20,62 | 1.734.400 | 21,02 | 20,41 | 20,54 | 00:00:00 | | 2009-10-08 | 21,58 | 3.055.700 | 21,58 | 20,88 | 21,11 | 00:00:00 | | 2009-10-09 | 21,75 | 2.698.300 | 22,10 | 21,47 | 21,75 | 00:00:00 | | 2009-10-12 | 22,40 | 2.487.400 | 22,50 | 21,86 | 22,00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
