|
 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 | | 2010-02-10 | 21,21 | 5.500.500 | 22,27 | 21,10 | 21,70 | 00:00:00 | | 2010-02-11 | 20,40 | 4.198.000 | 21,57 | 20,02 | 21,52 | 00:00:00 | | 2010-02-12 | 19,57 | 5.255.000 | 20,60 | 19,17 | 20,43 | 00:00:00 | | 2010-02-15 | 19,66 | 2.256.300 | 20,12 | 19,55 | 19,80 | 00:00:00 | | 2010-02-16 | 19,80 | 3.184.300 | 20,16 | 19,25 | 20,05 | 00:00:00 | | 2010-02-17 | 20,31 | 2.991.500 | 20,47 | 19,97 | 20,12 | 00:00:00 | | 2010-02-18 | 20,41 | 3.216.300 | 20,62 | 19,78 | 20,42 | 00:00:00 | | 2010-02-19 | 20,67 | 1.617.100 | 20,77 | 20,10 | 20,18 | 00:00:00 | | 2010-02-22 | 20,06 | 2.307.600 | 20,84 | 20,06 | 20,84 | 00:00:00 | | 2010-02-23 | 19,74 | 3.098.500 | 20,36 | 19,62 | 20,21 | 00:00:00 | | 2010-02-24 | 19,49 | 2.879.100 | 19,85 | 19,17 | 19,81 | 00:00:00 | | 2010-02-25 | 18,98 | 4.339.700 | 19,45 | 18,80 | 19,40 | 00:00:00 | | 2010-02-26 | 19,39 | 2.188.800 | 19,42 | 18,92 | 19,23 | 00:00:00 | | 2010-03-01 | 19,54 | 1.827.400 | 19,88 | 19,04 | 19,60 | 00:00:00 | | 2010-03-02 | 20,20 | 3.233.500 | 20,21 | 19,55 | 19,65 | 00:00:00 | | 2010-03-03 | 20,70 | 2.867.100 | 20,77 | 20,05 | 20,24 | 00:00:00 | | 2010-03-04 | 21,26 | 3.994.000 | 21,42 | 20,42 | 20,60 | 00:00:00 | | 2010-03-05 | 21,85 | 2.279.500 | 21,99 | 21,32 | 21,41 | 00:00:00 | | 2010-03-08 | 21,66 | 1.879.400 | 21,93 | 21,55 | 21,90 | 00:00:00 | | 2010-03-09 | 21,54 | 1.568.500 | 21,73 | 21,38 | 21,65 | 00:00:00 | | 2010-03-10 | 21,47 | 2.720.100 | 21,56 | 21,12 | 21,52 | 00:00:00 | | 2010-03-11 | 21,58 | 2.229.100 | 21,81 | 21,27 | 21,38 | 00:00:00 | | 2010-03-12 | 21,86 | 2.254.300 | 22,08 | 21,58 | 21,69 | 00:00:00 | | 2010-03-15 | 21,53 | 1.035.700 | 21,93 | 21,53 | 21,85 | 00:00:00 | | 2010-03-16 | 21,88 | 1.778.300 | 22,03 | 21,63 | 21,67 | 00:00:00 | | 2010-03-17 | 21,98 | 1.750.900 | 22,09 | 21,81 | 22,00 | 00:00:00 | | 2010-03-18 | 21,75 | 1.384.700 | 22,06 | 21,68 | 21,95 | 00:00:00 | | 2010-03-19 | 21,68 | 1.938.500 | 22,09 | 21,67 | 21,93 | 00:00:00 | | 2010-03-22 | 21,64 | 1.820.600 | 21,88 | 21,47 | 21,60 | 00:00:00 | | 2010-03-23 | 21,58 | 2.313.700 | 22,03 | 21,43 | 21,62 | 00:00:00 | | 2010-03-24 | 21,82 | 1.628.400 | 21,91 | 21,44 | 21,67 | 00:00:00 | | 2010-03-25 | 22,73 | 2.910.700 | 22,77 | 21,76 | 21,91 | 00:00:00 | | 2010-03-26 | 22,58 | 1.927.400 | 23,10 | 22,45 | 22,75 | 00:00:00 | | 2010-03-29 | 22,73 | 1.108.300 | 22,98 | 22,65 | 22,75 | 00:00:00 | | 2010-03-30 | 22,24 | 2.015.900 | 22,96 | 22,15 | 22,88 | 00:00:00 | | 2010-03-31 | 21,80 | 2.489.200 | 22,49 | 21,67 | 22,34 | 00:00:00 | | 2010-04-01 | 21,97 | 1.647.700 | 22,21 | 21,86 | 22,00 | 00:00:00 | | 2010-04-06 | 22,00 | 2.433.200 | 22,27 | 21,70 | 22,08 | 00:00:00 | | 2010-04-07 | 21,89 | 1.267.300 | 22,07 | 21,82 | 22,05 | 00:00:00 | | 2010-04-08 | 21,67 | 1.575.100 | 22,02 | 21,48 | 21,83 | 00:00:00 | | 2010-04-09 | 21,90 | 1.279.400 | 22,04 | 21,58 | 21,82 | 00:00:00 | | 2010-04-12 | 21,85 | 1.262.800 | 22,10 | 21,69 | 22,02 | 00:00:00 | | 2010-04-13 | 22,45 | 3.338.600 | 22,48 | 21,73 | 21,92 | 00:00:00 | | 2010-04-14 | 22,22 | 1.800.100 | 22,45 | 22,07 | 22,42 | 00:00:00 | | 2010-04-15 | 22,22 | 1.539.300 | 22,40 | 21,97 | 22,40 | 00:00:00 | | 2010-04-16 | 21,71 | 1.840.700 | 22,30 | 21,65 | 22,05 | 00:00:00 | | 2010-04-19 | 21,77 | 2.070.500 | 22,05 | 21,51 | 21,65 | 00:00:00 | | 2010-04-20 | 22,88 | 4.097.100 | 22,89 | 22,01 | 22,17 | 00:00:00 | | 2010-04-21 | 22,86 | 5.735.700 | 23,94 | 22,79 | 23,55 | 00:00:00 | | 2010-04-22 | 22,72 | 3.525.400 | 23,44 | 22,68 | 23,02 | 00:00:00 | | 2010-04-23 | 23,50 | 3.241.100 | 23,65 | 22,75 | 22,91 | 00:00:00 | | 2010-04-26 | 23,73 | 1.807.700 | 23,82 | 23,50 | 23,72 | 00:00:00 | | 2010-04-27 | 22,90 | 2.816.000 | 23,80 | 22,90 | 23,69 | 00:00:00 | | 2010-04-28 | 22,33 | 3.545.800 | 22,70 | 21,77 | 22,55 | 00:00:00 | | 2010-04-29 | 22,36 | 1.982.000 | 22,61 | 21,88 | 22,32 | 00:00:00 | | 2010-04-30 | 22,45 | 1.452.200 | 22,81 | 22,29 | 22,43 | 00:00:00 | | 2010-05-03 | 22,63 | 978.700 | 22,76 | 22,26 | 22,47 | 00:00:00 | | 2010-05-04 | 21,03 | 5.117.200 | 22,81 | 20,96 | 22,69 | 00:00:00 | | 2010-05-05 | 20,45 | 4.238.400 | 21,17 | 20,10 | 20,99 | 00:00:00 | | 2010-05-06 | 20,22 | 3.676.700 | 21,19 | 20,12 | 20,13 | 00:00:00 | | 2010-05-07 | 19,24 | 4.352.200 | 19,95 | 19,00 | 19,80 | 00:00:00 | | 2010-05-10 | 20,30 | 3.887.100 | 20,65 | 19,90 | 20,43 | 00:00:00 | | 2010-05-11 | 20,34 | 2.945.800 | 20,40 | 19,75 | 20,00 | 00:00:00 | | 2010-05-12 | 20,52 | 3.566.300 | 20,68 | 19,83 | 20,20 | 00:00:00 | | 2010-05-13 | 20,76 | 2.181.100 | 20,83 | 20,27 | 20,65 | 00:00:00 | | 2010-05-14 | 19,34 | 3.879.800 | 20,61 | 19,22 | 20,60 | 00:00:00 | | 2010-05-17 | 19,35 | 2.884.200 | 19,76 | 19,04 | 19,30 | 00:00:00 | | 2010-05-18 | 19,76 | 1.982.600 | 19,97 | 19,33 | 19,74 | 00:00:00 | | 2010-05-19 | 19,25 | 3.358.900 | 19,85 | 18,94 | 19,47 | 00:00:00 | | 2010-05-20 | 18,84 | 4.140.700 | 19,44 | 18,26 | 19,31 | 00:00:00 | | 2010-05-21 | 18,82 | 4.976.000 | 19,30 | 18,41 | 19,18 | 00:00:00 | | 2010-05-24 | 18,81 | 1.739.300 | 19,10 | 18,35 | 19,00 | 00:00:00 | | 2010-05-25 | 18,08 | 2.838.400 | 18,40 | 17,92 | 18,15 | 00:00:00 | | 2010-05-26 | 18,50 | 2.499.200 | 18,90 | 18,41 | 18,45 | 00:00:00 | | 2010-05-27 | 19,81 | 3.135.200 | 19,86 | 18,64 | 18,72 | 00:00:00 | | 2010-05-28 | 19,55 | 1.968.000 | 20,10 | 19,46 | 20,10 | 00:00:00 | | 2010-05-31 | 19,54 | 750.100 | 19,85 | 19,41 | 19,42 | 00:00:00 | | 2010-06-01 | 19,45 | 3.292.600 | 19,55 | 18,77 | 19,37 | 00:00:00 | | 2010-06-02 | 19,53 | 2.635.400 | 19,53 | 18,91 | 19,25 | 00:00:00 | | 2010-06-03 | 20,46 | 3.016.600 | 20,80 | 20,32 | 20,50 | 00:00:00 | | 2010-06-04 | 20,27 | 3.154.400 | 21,08 | 20,00 | 20,56 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
