|
 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 | | 2009-10-12 | 22,40 | 2.487.400 | 22,50 | 21,86 | 22,00 | 00:00:00 | | 2009-10-13 | 22,77 | 3.036.200 | 23,27 | 22,31 | 22,40 | 00:00:00 | | 2009-10-14 | 23,66 | 2.738.500 | 23,72 | 22,89 | 22,90 | 00:00:00 | | 2009-10-15 | 23,70 | 1.707.800 | 23,92 | 23,26 | 23,75 | 00:00:00 | | 2009-10-16 | 23,51 | 2.084.100 | 24,15 | 23,33 | 23,82 | 00:00:00 | | 2009-10-19 | 24,25 | 2.378.900 | 24,25 | 23,57 | 23,67 | 00:00:00 | | 2009-10-20 | 24,17 | 2.118.300 | 24,43 | 23,80 | 24,40 | 00:00:00 | | 2009-10-21 | 23,00 | 6.357.700 | 23,90 | 22,40 | 23,20 | 00:00:00 | | 2009-10-22 | 23,57 | 3.065.300 | 23,66 | 22,60 | 23,10 | 00:00:00 | | 2009-10-23 | 23,90 | 3.248.100 | 24,50 | 23,75 | 23,75 | 00:00:00 | | 2009-10-26 | 23,32 | 2.084.300 | 24,50 | 23,23 | 24,02 | 00:00:00 | | 2009-10-27 | 22,31 | 3.193.100 | 23,31 | 22,09 | 23,27 | 00:00:00 | | 2009-10-28 | 21,88 | 3.379.500 | 22,65 | 21,42 | 22,65 | 00:00:00 | | 2009-10-29 | 22,32 | 2.660.600 | 22,55 | 21,22 | 21,80 | 00:00:00 | | 2009-10-30 | 22,25 | 2.618.500 | 23,02 | 22,08 | 22,65 | 00:00:00 | | 2009-11-02 | 23,18 | 3.475.300 | 23,34 | 22,20 | 22,30 | 00:00:00 | | 2009-11-03 | 22,58 | 2.151.700 | 22,87 | 22,22 | 22,82 | 00:00:00 | | 2009-11-04 | 23,06 | 1.686.700 | 23,35 | 22,70 | 22,70 | 00:00:00 | | 2009-11-05 | 23,26 | 1.556.300 | 23,50 | 22,58 | 22,75 | 00:00:00 | | 2009-11-06 | 23,35 | 1.817.400 | 23,78 | 22,90 | 23,32 | 00:00:00 | | 2009-11-09 | 23,99 | 1.711.000 | 24,09 | 23,55 | 23,75 | 00:00:00 | | 2009-11-10 | 23,67 | 2.246.100 | 24,10 | 23,50 | 24,10 | 00:00:00 | | 2009-11-11 | 23,77 | 1.307.400 | 24,09 | 23,55 | 23,89 | 00:00:00 | | 2009-11-13 | 24,35 | 2.616.700 | 24,38 | 23,60 | 23,97 | 00:00:00 | | 2009-11-16 | 25,44 | 2.990.200 | 25,60 | 24,52 | 24,56 | 00:00:00 | | 2009-11-17 | 24,98 | 1.909.700 | 25,67 | 24,91 | 25,30 | 00:00:00 | | 2009-11-18 | 25,04 | 1.153.900 | 25,42 | 24,97 | 25,22 | 00:00:00 | | 2009-11-19 | 24,54 | 2.054.800 | 25,09 | 24,42 | 25,00 | 00:00:00 | | 2009-11-20 | 24,30 | 1.383.700 | 24,86 | 24,13 | 24,52 | 00:00:00 | | 2009-11-23 | 24,42 | 1.722.500 | 25,03 | 24,38 | 24,54 | 00:00:00 | | 2009-11-24 | 24,04 | 1.818.700 | 24,75 | 23,98 | 24,20 | 00:00:00 | | 2009-11-25 | 23,97 | 1.675.200 | 24,47 | 23,72 | 24,15 | 00:00:00 | | 2009-11-26 | 23,24 | 1.614.500 | 23,89 | 23,06 | 23,83 | 00:00:00 | | 2009-11-27 | 23,57 | 1.937.700 | 23,80 | 22,54 | 22,76 | 00:00:00 | | 2009-11-30 | 23,56 | 1.862.700 | 24,03 | 22,98 | 23,82 | 00:00:00 | | 2009-12-01 | 24,28 | 1.968.700 | 24,30 | 23,71 | 23,72 | 00:00:00 | | 2009-12-02 | 24,59 | 1.401.300 | 24,80 | 24,20 | 24,43 | 00:00:00 | | 2009-12-04 | 24,18 | 1.618.700 | 24,45 | 23,53 | 23,96 | 00:00:00 | | 2009-12-07 | 24,14 | 876.700 | 24,26 | 23,74 | 24,00 | 00:00:00 | | 2009-12-09 | 23,18 | 1.652.200 | 23,99 | 23,09 | 23,74 | 00:00:00 | | 2009-12-11 | 23,75 | 1.465.400 | 23,90 | 23,33 | 23,33 | 00:00:00 | | 2009-12-14 | 23,90 | 790.600 | 24,19 | 23,83 | 24,02 | 00:00:00 | | 2009-12-15 | 23,72 | 1.101.800 | 24,18 | 23,45 | 24,00 | 00:00:00 | | 2009-12-16 | 23,68 | 1.450.000 | 23,93 | 23,56 | 23,79 | 00:00:00 | | 2009-12-17 | 23,60 | 1.243.900 | 24,01 | 23,52 | 23,59 | 00:00:00 | | 2009-12-18 | 22,89 | 2.870.800 | 23,73 | 22,85 | 23,65 | 00:00:00 | | 2009-12-21 | 22,97 | 1.212.100 | 23,27 | 22,67 | 23,10 | 00:00:00 | | 2009-12-22 | 23,38 | 1.205.500 | 23,43 | 23,08 | 23,12 | 00:00:00 | | 2009-12-23 | 23,45 | 923.700 | 23,63 | 23,25 | 23,56 | 00:00:00 | | 2009-12-24 | 23,47 | 221.600 | 23,58 | 23,26 | 23,34 | 00:00:00 | | 2009-12-28 | 23,82 | 632.500 | 23,83 | 23,61 | 23,74 | 00:00:00 | | 2009-12-29 | 23,77 | 503.500 | 23,89 | 23,66 | 23,89 | 00:00:00 | | 2009-12-30 | 23,66 | 437.900 | 23,85 | 23,52 | 23,70 | 00:00:00 | | 2009-12-31 | 23,67 | 193.900 | 23,90 | 23,64 | 23,67 | 00:00:00 | | 2010-01-04 | 24,52 | 1.502.700 | 24,52 | 23,72 | 23,75 | 00:00:00 | | 2010-01-05 | 24,74 | 1.402.100 | 24,79 | 24,28 | 24,50 | 00:00:00 | | 2010-01-06 | 26,32 | 4.875.500 | 26,49 | 25,40 | 25,51 | 00:00:00 | | 2010-01-07 | 26,70 | 2.482.100 | 26,87 | 25,85 | 26,10 | 00:00:00 | | 2010-01-08 | 26,50 | 1.927.900 | 26,97 | 26,11 | 26,89 | 00:00:00 | | 2010-01-11 | 26,65 | 2.438.300 | 27,49 | 26,37 | 26,98 | 00:00:00 | | 2010-01-12 | 25,98 | 1.654.400 | 26,90 | 25,92 | 26,90 | 00:00:00 | | 2010-01-13 | 26,13 | 1.294.300 | 26,23 | 25,60 | 25,75 | 00:00:00 | | 2010-01-14 | 26,67 | 1.482.000 | 26,67 | 26,28 | 26,45 | 00:00:00 | | 2010-01-15 | 25,70 | 2.728.500 | 26,98 | 25,51 | 26,80 | 00:00:00 | | 2010-01-18 | 25,95 | 1.727.700 | 26,09 | 25,23 | 25,95 | 00:00:00 | | 2010-01-19 | 25,81 | 1.718.000 | 26,22 | 25,37 | 26,12 | 00:00:00 | | 2010-01-20 | 25,35 | 1.799.200 | 25,98 | 25,23 | 25,66 | 00:00:00 | | 2010-01-21 | 25,00 | 2.672.400 | 25,95 | 24,93 | 25,95 | 00:00:00 | | 2010-01-22 | 24,95 | 1.983.600 | 25,45 | 24,60 | 25,02 | 00:00:00 | | 2010-01-25 | 24,35 | 1.702.400 | 25,23 | 24,30 | 24,73 | 00:00:00 | | 2010-01-26 | 24,86 | 2.436.300 | 24,98 | 23,85 | 24,21 | 00:00:00 | | 2010-01-27 | 23,88 | 2.344.000 | 24,79 | 23,81 | 24,79 | 00:00:00 | | 2010-01-28 | 23,31 | 2.703.900 | 24,59 | 23,31 | 24,58 | 00:00:00 | | 2010-01-29 | 23,64 | 2.686.000 | 23,85 | 23,00 | 23,41 | 00:00:00 | | 2010-02-01 | 24,05 | 2.290.900 | 24,14 | 23,06 | 23,21 | 00:00:00 | | 2010-02-02 | 23,80 | 2.135.600 | 24,12 | 23,44 | 24,10 | 00:00:00 | | 2010-02-04 | 22,86 | 2.399.700 | 24,33 | 22,81 | 24,01 | 00:00:00 | | 2010-02-05 | 22,33 | 3.742.500 | 22,86 | 22,00 | 22,71 | 00:00:00 | | 2010-02-08 | 21,95 | 3.395.600 | 22,65 | 21,62 | 22,47 | 00:00:00 | | 2010-02-09 | 22,31 | 2.760.500 | 22,68 | 21,95 | 22,02 | 00:00:00 | | 2010-02-10 | 21,21 | 5.500.500 | 22,27 | 21,10 | 21,70 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
