|
 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 | | 2011-05-10 | 31,01 | 1.308.000 | 31,20 | 30,52 | 30,75 | 00:00:00 | | 2011-05-11 | 31,22 | 1.876.600 | 31,74 | 30,92 | 31,15 | 00:00:00 | | 2011-05-12 | 30,95 | 1.336.000 | 31,17 | 30,61 | 30,85 | 00:00:00 | | 2011-05-13 | 30,62 | 1.286.600 | 31,51 | 30,49 | 31,21 | 00:00:00 | | 2011-05-16 | 30,45 | 1.453.900 | 30,58 | 29,85 | 30,36 | 00:00:00 | | 2011-05-17 | 29,82 | 1.564.600 | 30,40 | 29,72 | 30,30 | 00:00:00 | | 2011-05-18 | 29,75 | 1.699.600 | 30,17 | 29,52 | 29,97 | 00:00:00 | | 2011-05-19 | 29,78 | 1.993.200 | 30,40 | 29,59 | 29,93 | 00:00:00 | | 2011-05-20 | 29,54 | 1.510.100 | 30,10 | 29,33 | 29,88 | 00:00:00 | | 2011-05-23 | 28,75 | 1.648.400 | 29,24 | 28,75 | 29,24 | 00:00:00 | | 2011-05-24 | 28,81 | 1.669.500 | 29,11 | 28,51 | 28,74 | 00:00:00 | | 2011-05-25 | 29,20 | 1.780.300 | 29,38 | 28,31 | 28,52 | 00:00:00 | | 2011-05-26 | 28,76 | 1.578.100 | 29,40 | 28,60 | 29,33 | 00:00:00 | | 2011-05-27 | 29,25 | 1.417.400 | 29,42 | 28,96 | 29,03 | 00:00:00 | | 2011-05-30 | 29,08 | 447.900 | 29,56 | 29,00 | 29,28 | 00:00:00 | | 2011-05-31 | 29,41 | 1.671.200 | 29,77 | 29,22 | 29,33 | 00:00:00 | | 2011-06-01 | 29,17 | 1.359.900 | 29,68 | 28,88 | 29,55 | 00:00:00 | | 2011-06-02 | 27,60 | 1.452.900 | 27,90 | 27,47 | 27,83 | 00:00:00 | | 2011-06-03 | 28,20 | 8.875.900 | 28,55 | 27,70 | 27,75 | 00:00:00 | | 2011-06-06 | 27,97 | 7.894.700 | 28,30 | 27,76 | 28,20 | 00:00:00 | | 2011-06-07 | 27,79 | 1.124.400 | 28,30 | 27,67 | 27,95 | 00:00:00 | | 2011-06-08 | 27,74 | 1.730.200 | 27,78 | 27,31 | 27,67 | 00:00:00 | | 2011-06-09 | 28,41 | 1.946.600 | 28,50 | 27,68 | 27,75 | 00:00:00 | | 2011-06-10 | 27,46 | 2.080.700 | 28,24 | 27,33 | 28,19 | 00:00:00 | | 2011-06-13 | 27,97 | 1.840.800 | 28,19 | 27,65 | 27,90 | 00:00:00 | | 2011-06-14 | 28,63 | 1.696.100 | 28,66 | 28,04 | 28,09 | 00:00:00 | | 2011-06-15 | 28,42 | 1.600.200 | 29,02 | 28,33 | 28,58 | 00:00:00 | | 2011-06-16 | 28,83 | 1.983.200 | 28,85 | 27,94 | 28,14 | 00:00:00 | | 2011-06-17 | 29,00 | 1.894.100 | 29,10 | 28,20 | 28,88 | 00:00:00 | | 2011-06-20 | 29,03 | 1.158.500 | 29,05 | 28,25 | 28,25 | 00:00:00 | | 2011-06-21 | 29,55 | 1.497.000 | 29,69 | 29,05 | 29,19 | 00:00:00 | | 2011-06-22 | 29,89 | 1.663.100 | 30,05 | 29,42 | 29,50 | 00:00:00 | | 2011-06-23 | 29,36 | 1.682.300 | 29,88 | 29,16 | 29,60 | 00:00:00 | | 2011-06-24 | 29,87 | 2.335.700 | 30,73 | 29,66 | 29,83 | 00:00:00 | | 2011-06-27 | 29,99 | 1.031.700 | 30,23 | 29,59 | 29,84 | 00:00:00 | | 2011-06-28 | 30,46 | 1.229.500 | 30,62 | 29,88 | 30,11 | 00:00:00 | | 2011-06-29 | 31,00 | 1.601.400 | 31,10 | 30,59 | 30,68 | 00:00:00 | | 2011-06-30 | 30,87 | 1.472.500 | 31,15 | 30,30 | 31,10 | 00:00:00 | | 2011-07-01 | 30,74 | 1.092.800 | 30,93 | 30,45 | 30,85 | 00:00:00 | | 2011-07-04 | 31,16 | 646.500 | 31,23 | 30,72 | 30,75 | 00:00:00 | | 2011-07-05 | 31,55 | 1.419.100 | 31,64 | 31,10 | 31,30 | 00:00:00 | | 2011-07-06 | 31,77 | 1.800.200 | 31,80 | 31,23 | 31,55 | 00:00:00 | | 2011-07-07 | 31,82 | 1.657.800 | 32,31 | 31,71 | 31,83 | 00:00:00 | | 2011-07-08 | 31,26 | 1.229.500 | 32,06 | 31,04 | 31,88 | 00:00:00 | | 2011-07-11 | 30,08 | 2.425.800 | 30,88 | 29,74 | 30,77 | 00:00:00 | | 2011-07-12 | 30,04 | 2.379.300 | 30,29 | 28,72 | 29,50 | 00:00:00 | | 2011-07-13 | 30,36 | 1.274.300 | 30,53 | 29,82 | 29,98 | 00:00:00 | | 2011-07-14 | 29,89 | 1.025.900 | 30,66 | 29,84 | 30,05 | 00:00:00 | | 2011-07-15 | 29,92 | 1.174.300 | 30,35 | 29,60 | 29,85 | 00:00:00 | | 2011-07-18 | 28,69 | 1.671.400 | 29,91 | 28,57 | 29,80 | 00:00:00 | | 2011-07-19 | 29,15 | 1.259.900 | 29,35 | 28,75 | 28,95 | 00:00:00 | | 2011-07-20 | 29,26 | 1.832.300 | 29,64 | 28,83 | 29,41 | 00:00:00 | | 2011-07-21 | 29,51 | 1.697.200 | 29,80 | 28,50 | 29,45 | 00:00:00 | | 2011-07-22 | 30,09 | 1.441.700 | 30,15 | 29,81 | 29,98 | 00:00:00 | | 2011-07-25 | 30,48 | 1.640.800 | 30,77 | 29,81 | 30,03 | 00:00:00 | | 2011-07-26 | 29,50 | 2.010.000 | 30,99 | 29,25 | 30,99 | 00:00:00 | | 2011-07-27 | 27,25 | 5.752.300 | 28,20 | 26,83 | 27,95 | 00:00:00 | | 2011-07-28 | 27,03 | 2.047.800 | 27,38 | 26,50 | 27,00 | 00:00:00 | | 2011-07-29 | 26,54 | 2.363.300 | 27,03 | 26,03 | 26,70 | 00:00:00 | | 2011-08-01 | 25,50 | 2.735.500 | 26,91 | 25,30 | 26,82 | 00:00:00 | | 2011-08-02 | 24,27 | 2.895.300 | 25,37 | 24,17 | 25,37 | 00:00:00 | | 2011-08-03 | 23,80 | 4.208.200 | 24,58 | 23,11 | 23,86 | 00:00:00 | | 2011-08-04 | 22,23 | 3.424.300 | 24,33 | 22,12 | 24,30 | 00:00:00 | | 2011-08-05 | 22,42 | 6.050.400 | 24,00 | 20,80 | 21,00 | 00:00:00 | | 2011-08-08 | 20,38 | 5.515.100 | 22,86 | 20,10 | 21,92 | 00:00:00 | | 2011-08-09 | 20,95 | 4.697.200 | 21,34 | 19,58 | 20,46 | 00:00:00 | | 2011-08-10 | 19,72 | 3.309.900 | 22,00 | 19,60 | 22,00 | 00:00:00 | | 2011-08-11 | 20,55 | 3.258.500 | 20,67 | 19,01 | 20,28 | 00:00:00 | | 2011-08-12 | 21,44 | 3.174.400 | 21,58 | 19,90 | 20,65 | 00:00:00 | | 2011-08-15 | 21,48 | 1.718.600 | 21,90 | 21,16 | 21,75 | 00:00:00 | | 2011-08-16 | 21,08 | 2.058.800 | 21,34 | 20,56 | 21,30 | 00:00:00 | | 2011-08-17 | 21,09 | 1.951.800 | 21,47 | 20,56 | 20,90 | 00:00:00 | | 2011-08-18 | 19,18 | 3.579.500 | 20,89 | 19,05 | 20,80 | 00:00:00 | | 2011-08-19 | 18,28 | 4.201.200 | 19,05 | 17,92 | 19,01 | 00:00:00 | | 2011-08-22 | 18,59 | 2.768.000 | 18,98 | 17,94 | 17,97 | 00:00:00 | | 2011-08-23 | 18,72 | 2.529.500 | 19,30 | 18,35 | 18,88 | 00:00:00 | | 2011-08-24 | 19,49 | 3.044.400 | 19,70 | 18,60 | 19,05 | 00:00:00 | | 2011-08-25 | 19,48 | 3.255.500 | 20,09 | 19,25 | 19,75 | 00:00:00 | | 2011-08-26 | 19,36 | 2.886.600 | 19,50 | 18,60 | 19,00 | 00:00:00 | | 2011-08-29 | 19,98 | 1.366.600 | 20,24 | 19,72 | 19,84 | 00:00:00 | | 2011-08-30 | 20,07 | 2.546.900 | 20,55 | 19,83 | 20,27 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
