|
 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 | | 2010-06-04 | 20,27 | 3.154.400 | 21,08 | 20,00 | 20,56 | 00:00:00 | | 2010-06-07 | 20,15 | 1.919.500 | 20,52 | 19,65 | 19,82 | 00:00:00 | | 2010-06-08 | 19,73 | 2.285.300 | 20,30 | 19,43 | 20,28 | 00:00:00 | | 2010-06-09 | 20,34 | 2.317.200 | 20,35 | 19,58 | 20,00 | 00:00:00 | | 2010-06-10 | 20,93 | 2.131.900 | 20,97 | 20,01 | 20,17 | 00:00:00 | | 2010-06-11 | 21,42 | 3.063.100 | 21,58 | 20,89 | 21,00 | 00:00:00 | | 2010-06-14 | 22,20 | 3.601.400 | 22,39 | 21,51 | 21,51 | 00:00:00 | | 2010-06-15 | 22,12 | 2.104.700 | 22,20 | 21,71 | 21,90 | 00:00:00 | | 2010-06-16 | 21,92 | 2.544.500 | 22,44 | 21,58 | 22,40 | 00:00:00 | | 2010-06-17 | 22,31 | 2.005.100 | 22,43 | 21,55 | 21,88 | 00:00:00 | | 2010-06-18 | 22,70 | 2.145.100 | 22,82 | 22,40 | 22,45 | 00:00:00 | | 2010-06-21 | 23,25 | 1.921.700 | 23,38 | 22,98 | 23,01 | 00:00:00 | | 2010-06-22 | 22,77 | 2.092.900 | 23,03 | 22,58 | 23,00 | 00:00:00 | | 2010-06-23 | 22,47 | 2.391.800 | 23,08 | 22,35 | 22,55 | 00:00:00 | | 2010-06-24 | 22,25 | 2.275.200 | 22,89 | 22,18 | 22,62 | 00:00:00 | | 2010-06-25 | 21,68 | 1.750.700 | 22,33 | 21,60 | 22,33 | 00:00:00 | | 2010-06-28 | 22,30 | 1.656.300 | 22,48 | 21,76 | 21,81 | 00:00:00 | | 2010-06-29 | 20,97 | 2.326.000 | 21,99 | 20,84 | 21,90 | 00:00:00 | | 2010-06-30 | 21,07 | 2.079.900 | 21,50 | 20,82 | 21,11 | 00:00:00 | | 2010-07-01 | 20,05 | 3.178.800 | 20,75 | 20,02 | 20,64 | 00:00:00 | | 2010-07-02 | 20,85 | 3.056.700 | 20,97 | 20,15 | 20,26 | 00:00:00 | | 2010-07-05 | 20,81 | 1.199.900 | 21,20 | 20,70 | 21,04 | 00:00:00 | | 2010-07-06 | 21,56 | 1.864.700 | 21,90 | 20,88 | 20,99 | 00:00:00 | | 2010-07-07 | 22,19 | 2.558.700 | 22,26 | 21,24 | 21,24 | 00:00:00 | | 2010-07-08 | 22,65 | 2.276.800 | 22,78 | 22,15 | 22,42 | 00:00:00 | | 2010-07-09 | 23,13 | 2.339.400 | 23,31 | 22,81 | 22,94 | 00:00:00 | | 2010-07-12 | 23,16 | 1.277.100 | 23,30 | 22,98 | 23,13 | 00:00:00 | | 2010-07-13 | 24,37 | 3.086.100 | 24,39 | 23,17 | 23,17 | 00:00:00 | | 2010-07-14 | 24,36 | 1.858.100 | 24,67 | 23,96 | 24,41 | 00:00:00 | | 2010-07-15 | 23,71 | 2.439.500 | 24,66 | 23,61 | 24,15 | 00:00:00 | | 2010-07-16 | 23,77 | 2.314.100 | 24,27 | 23,38 | 23,77 | 00:00:00 | | 2010-07-19 | 23,36 | 1.403.300 | 23,83 | 23,20 | 23,56 | 00:00:00 | | 2010-07-20 | 22,78 | 3.169.200 | 23,58 | 22,35 | 23,08 | 00:00:00 | | 2010-07-21 | 23,30 | 2.050.900 | 23,50 | 23,07 | 23,15 | 00:00:00 | | 2010-07-22 | 24,01 | 2.321.300 | 24,09 | 23,06 | 23,08 | 00:00:00 | | 2010-07-23 | 24,20 | 1.563.700 | 24,48 | 23,86 | 24,00 | 00:00:00 | | 2010-07-26 | 24,60 | 1.477.600 | 24,60 | 24,15 | 24,31 | 00:00:00 | | 2010-07-27 | 24,88 | 2.563.200 | 25,08 | 24,53 | 24,75 | 00:00:00 | | 2010-07-28 | 23,85 | 6.216.000 | 25,30 | 23,41 | 25,30 | 00:00:00 | | 2010-07-29 | 23,15 | 3.273.600 | 23,65 | 23,11 | 23,58 | 00:00:00 | | 2010-07-30 | 22,77 | 3.422.100 | 23,13 | 22,49 | 23,08 | 00:00:00 | | 2010-08-02 | 23,09 | 2.258.900 | 23,25 | 22,69 | 22,93 | 00:00:00 | | 2010-08-03 | 23,76 | 2.677.300 | 23,76 | 23,01 | 23,10 | 00:00:00 | | 2010-08-04 | 23,16 | 2.813.100 | 23,66 | 23,02 | 23,44 | 00:00:00 | | 2010-08-05 | 23,36 | 1.576.100 | 23,50 | 23,15 | 23,33 | 00:00:00 | | 2010-08-06 | 22,50 | 2.806.000 | 23,57 | 22,36 | 23,38 | 00:00:00 | | 2010-08-09 | 22,65 | 1.375.100 | 22,90 | 22,45 | 22,59 | 00:00:00 | | 2010-08-10 | 22,60 | 1.762.000 | 22,86 | 22,24 | 22,58 | 00:00:00 | | 2010-08-11 | 22,15 | 2.081.400 | 22,56 | 22,10 | 22,37 | 00:00:00 | | 2010-08-12 | 21,50 | 2.429.200 | 22,34 | 21,28 | 22,11 | 00:00:00 | | 2010-08-13 | 21,36 | 2.239.700 | 21,72 | 21,10 | 21,71 | 00:00:00 | | 2010-08-16 | 21,40 | 1.052.100 | 21,57 | 21,17 | 21,43 | 00:00:00 | | 2010-08-17 | 22,07 | 1.628.000 | 22,08 | 21,51 | 21,60 | 00:00:00 | | 2010-08-18 | 22,52 | 1.698.200 | 22,60 | 21,83 | 21,95 | 00:00:00 | | 2010-08-19 | 21,72 | 2.305.800 | 22,70 | 21,64 | 22,60 | 00:00:00 | | 2010-08-20 | 21,37 | 1.508.500 | 21,80 | 21,26 | 21,61 | 00:00:00 | | 2010-08-23 | 21,28 | 981.900 | 21,53 | 21,18 | 21,33 | 00:00:00 | | 2010-08-24 | 20,92 | 1.487.300 | 21,28 | 20,74 | 21,15 | 00:00:00 | | 2010-08-25 | 20,49 | 1.782.800 | 21,06 | 20,20 | 20,77 | 00:00:00 | | 2010-08-26 | 20,65 | 1.387.500 | 20,88 | 20,50 | 20,74 | 00:00:00 | | 2010-08-27 | 20,83 | 1.491.600 | 20,88 | 20,31 | 20,62 | 00:00:00 | | 2010-08-30 | 20,89 | 879.000 | 21,15 | 20,80 | 21,00 | 00:00:00 | | 2010-08-31 | 20,73 | 1.147.500 | 20,77 | 20,31 | 20,45 | 00:00:00 | | 2010-09-01 | 21,55 | 1.983.200 | 21,61 | 20,45 | 20,86 | 00:00:00 | | 2010-09-02 | 21,68 | 1.286.800 | 21,89 | 21,41 | 21,50 | 00:00:00 | | 2010-09-03 | 21,83 | 2.213.400 | 22,18 | 21,37 | 21,79 | 00:00:00 | | 2010-09-06 | 21,74 | 1.036.400 | 22,05 | 21,58 | 21,96 | 00:00:00 | | 2010-09-07 | 21,61 | 827.500 | 21,74 | 21,42 | 21,67 | 00:00:00 | | 2010-09-08 | 21,67 | 1.146.600 | 21,77 | 21,18 | 21,50 | 00:00:00 | | 2010-09-09 | 22,65 | 3.179.300 | 22,80 | 21,57 | 21,61 | 00:00:00 | | 2010-09-10 | 23,06 | 2.189.000 | 23,44 | 22,51 | 22,53 | 00:00:00 | | 2010-09-13 | 23,41 | 2.001.500 | 23,58 | 23,02 | 23,30 | 00:00:00 | | 2010-09-14 | 23,36 | 1.510.700 | 23,58 | 23,10 | 23,41 | 00:00:00 | | 2010-09-15 | 24,28 | 4.291.700 | 24,41 | 23,89 | 24,02 | 00:00:00 | | 2010-09-16 | 23,82 | 1.979.300 | 24,24 | 23,73 | 24,20 | 00:00:00 | | 2010-09-17 | 24,17 | 2.730.300 | 24,27 | 23,89 | 24,27 | 00:00:00 | | 2010-09-20 | 24,64 | 1.568.400 | 24,64 | 24,12 | 24,17 | 00:00:00 | | 2010-09-21 | 24,68 | 1.592.100 | 25,09 | 24,48 | 24,57 | 00:00:00 | | 2010-09-22 | 24,36 | 1.747.300 | 24,90 | 24,22 | 24,86 | 00:00:00 | | 2010-09-23 | 24,36 | 1.861.000 | 24,84 | 23,88 | 24,72 | 00:00:00 | | 2010-09-24 | 25,12 | 1.896.700 | 25,12 | 23,98 | 24,15 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
