|
 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 | | 2010-09-24 | 25,12 | 1.896.700 | 25,12 | 23,98 | 24,15 | 00:00:00 | | 2010-09-27 | 25,62 | 1.889.700 | 25,67 | 25,12 | 25,15 | 00:00:00 | | 2010-09-28 | 25,01 | 2.403.600 | 25,50 | 24,59 | 25,30 | 00:00:00 | | 2010-09-29 | 24,61 | 1.700.300 | 25,40 | 24,42 | 25,27 | 00:00:00 | | 2010-09-30 | 24,67 | 2.080.200 | 25,30 | 24,17 | 24,24 | 00:00:00 | | 2010-10-01 | 24,82 | 2.735.800 | 25,20 | 24,52 | 24,88 | 00:00:00 | | 2010-10-04 | 23,91 | 1.977.600 | 24,87 | 23,91 | 24,83 | 00:00:00 | | 2010-10-05 | 24,49 | 1.448.500 | 24,50 | 23,70 | 23,88 | 00:00:00 | | 2010-10-06 | 24,83 | 2.217.900 | 25,00 | 24,57 | 24,77 | 00:00:00 | | 2010-10-07 | 25,14 | 2.139.300 | 25,30 | 24,73 | 25,00 | 00:00:00 | | 2010-10-08 | 25,26 | 1.138.700 | 25,35 | 24,89 | 25,14 | 00:00:00 | | 2010-10-11 | 25,11 | 1.165.700 | 25,46 | 25,01 | 25,27 | 00:00:00 | | 2010-10-12 | 25,20 | 1.732.100 | 25,40 | 24,47 | 24,94 | 00:00:00 | | 2010-10-13 | 25,68 | 1.716.400 | 25,86 | 25,34 | 25,35 | 00:00:00 | | 2010-10-14 | 26,77 | 4.537.100 | 26,80 | 25,61 | 25,68 | 00:00:00 | | 2010-10-15 | 27,88 | 6.858.000 | 28,58 | 26,52 | 26,74 | 00:00:00 | | 2010-10-18 | 27,52 | 2.620.500 | 28,09 | 27,18 | 27,68 | 00:00:00 | | 2010-10-19 | 27,42 | 2.735.000 | 28,47 | 27,32 | 27,52 | 00:00:00 | | 2010-10-20 | 27,66 | 3.398.700 | 28,20 | 26,76 | 27,15 | 00:00:00 | | 2010-10-21 | 28,80 | 3.539.500 | 28,99 | 27,50 | 27,76 | 00:00:00 | | 2010-10-22 | 29,60 | 3.191.200 | 29,73 | 28,66 | 28,80 | 00:00:00 | | 2010-10-25 | 29,73 | 1.532.100 | 29,94 | 29,54 | 29,64 | 00:00:00 | | 2010-10-26 | 29,35 | 1.992.900 | 29,90 | 28,97 | 29,59 | 00:00:00 | | 2010-10-27 | 28,75 | 1.734.700 | 29,30 | 28,67 | 29,07 | 00:00:00 | | 2010-10-28 | 28,71 | 2.050.500 | 28,97 | 28,43 | 28,61 | 00:00:00 | | 2010-10-29 | 28,60 | 1.942.600 | 28,94 | 28,44 | 28,70 | 00:00:00 | | 2010-11-01 | 28,75 | 1.597.500 | 29,10 | 28,32 | 28,81 | 00:00:00 | | 2010-11-02 | 28,35 | 1.379.200 | 28,74 | 28,17 | 28,60 | 00:00:00 | | 2010-11-03 | 28,10 | 2.192.100 | 28,72 | 28,05 | 28,26 | 00:00:00 | | 2010-11-04 | 28,46 | 1.433.800 | 28,67 | 28,26 | 28,50 | 00:00:00 | | 2010-11-05 | 28,88 | 1.775.900 | 29,01 | 28,42 | 28,60 | 00:00:00 | | 2010-11-08 | 29,17 | 1.449.300 | 29,20 | 28,35 | 28,89 | 00:00:00 | | 2010-11-09 | 30,30 | 2.360.200 | 30,44 | 29,15 | 29,29 | 00:00:00 | | 2010-11-10 | 29,59 | 1.320.500 | 30,18 | 29,26 | 30,18 | 00:00:00 | | 2010-11-11 | 29,49 | 1.007.600 | 29,82 | 29,15 | 29,67 | 00:00:00 | | 2010-11-12 | 29,25 | 1.497.200 | 29,50 | 28,45 | 29,00 | 00:00:00 | | 2010-11-15 | 29,47 | 972.100 | 29,73 | 28,69 | 29,47 | 00:00:00 | | 2010-11-16 | 28,40 | 1.481.600 | 29,32 | 28,29 | 29,31 | 00:00:00 | | 2010-11-17 | 29,01 | 1.479.200 | 29,04 | 28,22 | 28,36 | 00:00:00 | | 2010-11-18 | 30,65 | 2.645.900 | 30,65 | 29,32 | 29,40 | 00:00:00 | | 2010-11-19 | 31,08 | 1.819.000 | 31,10 | 30,33 | 30,75 | 00:00:00 | | 2010-11-22 | 31,36 | 1.999.600 | 32,10 | 31,30 | 31,30 | 00:00:00 | | 2010-11-23 | 30,75 | 2.331.000 | 32,15 | 30,73 | 31,25 | 00:00:00 | | 2010-11-24 | 30,80 | 2.121.600 | 31,06 | 30,23 | 30,81 | 00:00:00 | | 2010-11-25 | 31,29 | 1.046.300 | 31,50 | 30,70 | 30,80 | 00:00:00 | | 2010-11-26 | 30,43 | 1.390.100 | 31,27 | 30,16 | 31,00 | 00:00:00 | | 2010-11-29 | 29,52 | 1.742.500 | 30,79 | 29,46 | 30,63 | 00:00:00 | | 2010-11-30 | 28,72 | 2.306.300 | 29,97 | 28,72 | 29,52 | 00:00:00 | | 2010-12-01 | 29,97 | 1.670.800 | 29,97 | 29,05 | 29,06 | 00:00:00 | | 2010-12-02 | 31,02 | 1.813.100 | 31,10 | 29,85 | 29,95 | 00:00:00 | | 2010-12-03 | 30,91 | 1.100.200 | 31,28 | 30,62 | 31,08 | 00:00:00 | | 2010-12-06 | 31,02 | 779.300 | 31,25 | 30,77 | 30,88 | 00:00:00 | | 2010-12-07 | 31,69 | 1.578.300 | 32,15 | 30,93 | 31,17 | 00:00:00 | | 2010-12-08 | 31,91 | 1.603.900 | 32,22 | 31,41 | 31,51 | 00:00:00 | | 2010-12-09 | 30,16 | 3.032.700 | 32,06 | 30,15 | 32,05 | 00:00:00 | | 2010-12-10 | 30,44 | 1.233.400 | 30,72 | 30,24 | 30,24 | 00:00:00 | | 2010-12-13 | 31,17 | 1.385.300 | 31,17 | 30,60 | 30,60 | 00:00:00 | | 2010-12-14 | 31,10 | 1.382.500 | 31,30 | 30,92 | 31,23 | 00:00:00 | | 2010-12-15 | 30,33 | 2.019.600 | 30,99 | 30,14 | 30,92 | 00:00:00 | | 2010-12-16 | 30,35 | 1.264.100 | 30,68 | 30,05 | 30,23 | 00:00:00 | | 2010-12-17 | 29,76 | 1.241.700 | 30,59 | 29,75 | 30,30 | 00:00:00 | | 2010-12-20 | 30,00 | 713.100 | 30,42 | 29,77 | 30,00 | 00:00:00 | | 2010-12-21 | 30,58 | 603.100 | 30,58 | 30,00 | 30,05 | 00:00:00 | | 2010-12-22 | 30,64 | 875.900 | 30,90 | 30,46 | 30,57 | 00:00:00 | | 2010-12-23 | 30,21 | 486.200 | 30,83 | 30,21 | 30,76 | 00:00:00 | | 2010-12-24 | 29,45 | 412.600 | 30,30 | 29,45 | 30,07 | 00:00:00 | | 2010-12-27 | 28,84 | 1.227.700 | 29,65 | 28,41 | 29,41 | 00:00:00 | | 2010-12-28 | 28,68 | 543.700 | 28,97 | 28,56 | 28,84 | 00:00:00 | | 2010-12-29 | 28,80 | 447.300 | 29,16 | 28,74 | 28,84 | 00:00:00 | | 2010-12-30 | 28,59 | 552.800 | 29,10 | 28,35 | 28,87 | 00:00:00 | | 2010-12-31 | 28,41 | 184.900 | 28,80 | 28,41 | 28,55 | 00:00:00 | | 2011-01-03 | 29,37 | 969.500 | 29,55 | 28,74 | 28,78 | 00:00:00 | | 2011-01-04 | 29,98 | 1.380.300 | 30,23 | 29,07 | 29,08 | 00:00:00 | | 2011-01-05 | 30,35 | 1.242.100 | 30,35 | 29,57 | 29,97 | 00:00:00 | | 2011-01-06 | 31,00 | 1.894.600 | 31,41 | 30,30 | 30,38 | 00:00:00 | | 2011-01-07 | 31,50 | 1.709.100 | 32,05 | 30,83 | 31,00 | 00:00:00 | | 2011-01-10 | 30,69 | 1.324.000 | 31,44 | 30,69 | 31,34 | 00:00:00 | | 2011-01-11 | 32,25 | 2.232.000 | 32,27 | 30,75 | 30,91 | 00:00:00 | | 2011-01-12 | 32,18 | 1.577.100 | 32,74 | 32,08 | 32,40 | 00:00:00 | | 2011-01-13 | 31,89 | 1.578.200 | 32,56 | 31,52 | 32,00 | 00:00:00 | | 2011-01-14 | 32,32 | 1.410.200 | 32,39 | 31,64 | 31,84 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
