|
 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 | | 2011-01-14 | 32,32 | 1.410.200 | 32,39 | 31,64 | 31,84 | 00:00:00 | | 2011-01-17 | 33,05 | 1.768.200 | 33,45 | 32,42 | 32,42 | 00:00:00 | | 2011-01-18 | 32,99 | 1.246.000 | 33,60 | 32,81 | 33,20 | 00:00:00 | | 2011-01-19 | 32,20 | 1.454.300 | 33,21 | 32,15 | 33,15 | 00:00:00 | | 2011-01-20 | 31,58 | 2.497.300 | 32,73 | 30,98 | 32,65 | 00:00:00 | | 2011-01-21 | 31,30 | 1.623.100 | 31,99 | 31,15 | 31,83 | 00:00:00 | | 2011-01-24 | 30,91 | 1.508.000 | 31,50 | 30,38 | 31,48 | 00:00:00 | | 2011-01-25 | 31,19 | 1.512.400 | 31,80 | 30,80 | 31,03 | 00:00:00 | | 2011-01-26 | 31,87 | 1.429.900 | 31,98 | 31,42 | 31,58 | 00:00:00 | | 2011-01-27 | 31,94 | 1.600.300 | 32,30 | 31,58 | 31,94 | 00:00:00 | | 2011-01-28 | 30,97 | 2.133.100 | 32,38 | 30,95 | 31,90 | 00:00:00 | | 2011-01-31 | 30,61 | 2.036.800 | 31,22 | 29,98 | 30,98 | 00:00:00 | | 2011-02-01 | 30,20 | 2.121.200 | 31,23 | 30,04 | 31,23 | 00:00:00 | | 2011-02-02 | 29,39 | 2.470.100 | 30,56 | 29,26 | 30,53 | 00:00:00 | | 2011-02-03 | 29,50 | 2.487.200 | 29,55 | 28,48 | 29,31 | 00:00:00 | | 2011-02-04 | 29,10 | 1.620.900 | 29,58 | 28,90 | 29,47 | 00:00:00 | | 2011-02-07 | 29,92 | 1.644.300 | 29,99 | 29,15 | 29,30 | 00:00:00 | | 2011-02-08 | 31,20 | 3.334.900 | 31,35 | 30,30 | 30,62 | 00:00:00 | | 2011-02-09 | 29,81 | 5.845.000 | 31,30 | 29,62 | 31,10 | 00:00:00 | | 2011-02-10 | 30,30 | 3.284.900 | 30,30 | 28,90 | 29,21 | 00:00:00 | | 2011-02-11 | 30,14 | 1.871.000 | 30,38 | 29,52 | 30,20 | 00:00:00 | | 2011-02-14 | 29,69 | 1.706.100 | 30,35 | 29,33 | 30,33 | 00:00:00 | | 2011-02-15 | 30,03 | 1.596.300 | 30,35 | 29,70 | 29,83 | 00:00:00 | | 2011-02-16 | 29,83 | 1.661.600 | 30,47 | 29,83 | 30,07 | 00:00:00 | | 2011-02-17 | 29,78 | 1.919.000 | 30,30 | 29,37 | 30,08 | 00:00:00 | | 2011-02-18 | 29,63 | 1.173.200 | 29,97 | 29,45 | 29,85 | 00:00:00 | | 2011-02-21 | 28,85 | 1.607.200 | 29,96 | 28,69 | 29,61 | 00:00:00 | | 2011-02-22 | 28,89 | 1.804.300 | 29,15 | 28,35 | 28,67 | 00:00:00 | | 2011-02-23 | 28,15 | 1.747.200 | 28,89 | 28,05 | 28,81 | 00:00:00 | | 2011-02-24 | 28,06 | 2.382.600 | 28,44 | 27,55 | 28,00 | 00:00:00 | | 2011-02-25 | 28,86 | 1.829.100 | 28,99 | 28,03 | 28,23 | 00:00:00 | | 2011-02-28 | 29,01 | 1.641.200 | 29,30 | 28,46 | 29,14 | 00:00:00 | | 2011-03-01 | 28,54 | 2.406.300 | 29,89 | 28,51 | 29,30 | 00:00:00 | | 2011-03-02 | 28,82 | 2.495.300 | 29,02 | 27,80 | 28,36 | 00:00:00 | | 2011-03-03 | 28,87 | 2.012.000 | 29,55 | 28,60 | 28,89 | 00:00:00 | | 2011-03-04 | 28,19 | 2.260.500 | 29,50 | 28,15 | 29,01 | 00:00:00 | | 2011-03-07 | 28,31 | 1.750.900 | 28,77 | 27,97 | 28,25 | 00:00:00 | | 2011-03-08 | 28,75 | 1.759.500 | 28,90 | 28,12 | 28,47 | 00:00:00 | | 2011-03-09 | 29,25 | 1.704.500 | 29,52 | 28,70 | 28,84 | 00:00:00 | | 2011-03-10 | 28,10 | 2.143.500 | 29,11 | 28,09 | 28,99 | 00:00:00 | | 2011-03-11 | 27,84 | 1.690.100 | 28,30 | 27,72 | 27,86 | 00:00:00 | | 2011-03-14 | 27,30 | 1.802.200 | 27,84 | 27,25 | 27,53 | 00:00:00 | | 2011-03-15 | 26,57 | 3.477.700 | 26,90 | 25,83 | 26,81 | 00:00:00 | | 2011-03-16 | 25,97 | 2.338.400 | 27,27 | 25,91 | 26,81 | 00:00:00 | | 2011-03-17 | 26,44 | 1.856.000 | 26,83 | 26,08 | 26,13 | 00:00:00 | | 2011-03-18 | 27,27 | 2.420.800 | 27,45 | 26,42 | 26,73 | 00:00:00 | | 2011-03-21 | 27,30 | 1.969.600 | 27,80 | 26,95 | 27,70 | 00:00:00 | | 2011-03-22 | 26,55 | 1.979.400 | 27,27 | 26,42 | 27,15 | 00:00:00 | | 2011-03-23 | 26,82 | 1.698.800 | 26,99 | 26,25 | 26,35 | 00:00:00 | | 2011-03-24 | 27,83 | 2.120.000 | 27,90 | 26,46 | 26,60 | 00:00:00 | | 2011-03-25 | 27,61 | 1.382.400 | 28,09 | 27,57 | 28,00 | 00:00:00 | | 2011-03-28 | 27,53 | 958.100 | 27,69 | 27,06 | 27,50 | 00:00:00 | | 2011-03-29 | 27,77 | 1.198.600 | 27,92 | 27,31 | 27,75 | 00:00:00 | | 2011-03-30 | 28,34 | 1.588.400 | 28,45 | 28,06 | 28,19 | 00:00:00 | | 2011-03-31 | 27,88 | 1.146.800 | 28,54 | 27,84 | 28,51 | 00:00:00 | | 2011-04-01 | 28,68 | 1.436.900 | 28,77 | 27,75 | 28,12 | 00:00:00 | | 2011-04-04 | 28,47 | 1.272.400 | 28,76 | 28,31 | 28,62 | 00:00:00 | | 2011-04-05 | 28,58 | 1.454.200 | 29,10 | 28,41 | 28,60 | 00:00:00 | | 2011-04-06 | 28,82 | 1.074.600 | 28,94 | 28,19 | 28,56 | 00:00:00 | | 2011-04-07 | 28,70 | 1.228.400 | 29,08 | 28,57 | 28,80 | 00:00:00 | | 2011-04-08 | 28,70 | 880.700 | 29,06 | 28,59 | 28,86 | 00:00:00 | | 2011-04-11 | 28,12 | 1.254.900 | 28,58 | 28,00 | 28,53 | 00:00:00 | | 2011-04-12 | 27,53 | 1.124.300 | 28,00 | 27,44 | 27,90 | 00:00:00 | | 2011-04-13 | 27,58 | 1.020.400 | 28,00 | 27,53 | 27,65 | 00:00:00 | | 2011-04-14 | 27,38 | 1.707.100 | 27,75 | 27,10 | 27,50 | 00:00:00 | | 2011-04-15 | 27,21 | 872.900 | 27,55 | 27,09 | 27,42 | 00:00:00 | | 2011-04-18 | 26,48 | 1.526.800 | 27,50 | 26,37 | 27,28 | 00:00:00 | | 2011-04-19 | 27,17 | 1.498.900 | 27,27 | 26,64 | 26,92 | 00:00:00 | | 2011-04-20 | 28,44 | 2.721.700 | 28,62 | 27,90 | 28,02 | 00:00:00 | | 2011-04-21 | 29,18 | 1.980.200 | 29,30 | 28,36 | 28,67 | 00:00:00 | | 2011-04-26 | 30,34 | 2.238.200 | 30,39 | 29,10 | 29,22 | 00:00:00 | | 2011-04-27 | 30,31 | 2.212.500 | 30,90 | 30,02 | 30,40 | 00:00:00 | | 2011-04-28 | 30,09 | 1.386.000 | 30,50 | 29,91 | 30,38 | 00:00:00 | | 2011-04-29 | 30,66 | 1.115.800 | 30,66 | 29,75 | 30,00 | 00:00:00 | | 2011-05-02 | 30,85 | 926.900 | 31,15 | 30,78 | 30,90 | 00:00:00 | | 2011-05-03 | 30,76 | 1.368.200 | 30,80 | 30,20 | 30,80 | 00:00:00 | | 2011-05-04 | 30,33 | 1.395.700 | 31,00 | 30,23 | 30,75 | 00:00:00 | | 2011-05-05 | 29,88 | 1.704.100 | 30,54 | 29,30 | 30,47 | 00:00:00 | | 2011-05-06 | 30,73 | 1.559.200 | 30,86 | 29,74 | 29,96 | 00:00:00 | | 2011-05-09 | 30,61 | 1.115.900 | 30,97 | 30,31 | 30,73 | 00:00:00 | | 2011-05-10 | 31,01 | 1.308.000 | 31,20 | 30,52 | 30,75 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
