|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-08-30 | 20,07 | 2.546.900 | 20,55 | 19,83 | 20,27 | 00:00:00 | | 2011-08-31 | 21,33 | 2.150.200 | 21,35 | 20,16 | 20,20 | 00:00:00 | | 2011-09-01 | 21,12 | 2.877.500 | 21,64 | 20,36 | 21,39 | 00:00:00 | | 2011-09-02 | 19,85 | 2.174.600 | 20,80 | 19,75 | 20,68 | 00:00:00 | | 2011-09-05 | 18,45 | 2.524.500 | 19,58 | 18,31 | 19,44 | 00:00:00 | | 2011-09-06 | 17,91 | 2.518.000 | 18,83 | 17,74 | 18,42 | 00:00:00 | | 2011-09-07 | 18,53 | 2.340.400 | 18,59 | 18,16 | 18,49 | 00:00:00 | | 2011-09-08 | 18,33 | 2.609.000 | 18,84 | 18,06 | 18,64 | 00:00:00 | | 2011-09-09 | 17,00 | 3.421.200 | 18,23 | 16,96 | 18,14 | 00:00:00 | | 2011-09-12 | 16,52 | 3.260.400 | 16,78 | 16,01 | 16,50 | 00:00:00 | | 2011-09-13 | 16,84 | 2.777.100 | 17,00 | 15,97 | 16,83 | 00:00:00 | | 2011-09-14 | 17,57 | 3.171.000 | 17,63 | 16,50 | 16,59 | 00:00:00 | | 2011-09-15 | 18,10 | 2.756.200 | 18,27 | 17,50 | 17,81 | 00:00:00 | | 2011-09-16 | 18,45 | 2.219.300 | 18,81 | 17,98 | 18,40 | 00:00:00 | | 2011-09-19 | 17,60 | 1.767.400 | 18,47 | 17,60 | 17,92 | 00:00:00 | | 2011-09-20 | 18,07 | 1.604.400 | 18,09 | 17,27 | 17,47 | 00:00:00 | | 2011-09-21 | 17,03 | 2.337.100 | 18,08 | 17,00 | 18,08 | 00:00:00 | | 2011-09-22 | 15,85 | 2.362.100 | 16,65 | 15,85 | 16,52 | 00:00:00 | | 2011-09-23 | 16,10 | 2.630.800 | 16,22 | 15,12 | 16,14 | 00:00:00 | | 2011-09-26 | 15,71 | 2.406.400 | 16,43 | 15,44 | 15,81 | 00:00:00 | | 2011-09-27 | 16,92 | 3.003.700 | 17,02 | 15,91 | 16,28 | 00:00:00 | | 2011-09-28 | 16,37 | 2.607.900 | 16,93 | 16,12 | 16,36 | 00:00:00 | | 2011-09-29 | 16,67 | 2.459.000 | 16,84 | 16,19 | 16,28 | 00:00:00 | | 2011-09-30 | 16,17 | 2.606.400 | 16,69 | 15,90 | 16,50 | 00:00:00 | | 2011-10-03 | 15,82 | 1.979.900 | 15,98 | 15,40 | 15,63 | 00:00:00 | | 2011-10-04 | 14,65 | 2.916.400 | 15,63 | 14,51 | 15,54 | 00:00:00 | | 2011-10-05 | 15,91 | 2.989.000 | 15,91 | 14,75 | 15,07 | 00:00:00 | | 2011-10-06 | 17,01 | 3.507.700 | 17,08 | 16,03 | 16,09 | 00:00:00 | | 2011-10-07 | 17,44 | 2.129.400 | 17,74 | 16,86 | 17,11 | 00:00:00 | | 2011-10-10 | 18,15 | 1.734.200 | 18,24 | 17,14 | 17,59 | 00:00:00 | | 2011-10-11 | 18,06 | 1.969.700 | 18,16 | 17,59 | 18,03 | 00:00:00 | | 2011-10-12 | 18,30 | 3.808.900 | 18,61 | 17,37 | 17,95 | 00:00:00 | | 2011-10-13 | 17,56 | 2.408.000 | 18,47 | 17,36 | 18,24 | 00:00:00 | | 2011-10-14 | 17,99 | 1.710.400 | 18,39 | 17,32 | 17,70 | 00:00:00 | | 2011-10-17 | 17,18 | 2.558.000 | 18,69 | 17,10 | 18,11 | 00:00:00 | | 2011-10-18 | 17,01 | 2.619.500 | 17,04 | 16,17 | 16,40 | 00:00:00 | | 2011-10-19 | 16,55 | 2.972.000 | 17,43 | 16,34 | 17,20 | 00:00:00 | | 2011-10-20 | 16,24 | 2.683.600 | 17,00 | 16,11 | 16,23 | 00:00:00 | | 2011-10-21 | 16,94 | 2.464.600 | 16,94 | 16,00 | 16,46 | 00:00:00 | | 2011-10-24 | 17,48 | 3.502.200 | 17,62 | 16,38 | 17,03 | 00:00:00 | | 2011-10-25 | 17,07 | 2.000.000 | 17,64 | 16,91 | 17,27 | 00:00:00 | | 2011-10-26 | 16,92 | 5.746.400 | 17,68 | 16,10 | 16,10 | 00:00:00 | | 2011-10-27 | 16,90 | 6.151.300 | 17,70 | 16,57 | 17,52 | 00:00:00 | | 2011-10-28 | 16,63 | 3.989.900 | 17,08 | 16,20 | 17,01 | 00:00:00 | | 2011-10-31 | 15,88 | 2.633.800 | 16,56 | 15,88 | 16,47 | 00:00:00 | | 2011-11-01 | 14,49 | 3.769.100 | 15,44 | 14,30 | 15,44 | 00:00:00 | | 2011-11-02 | 14,73 | 2.402.700 | 14,98 | 14,31 | 14,78 | 00:00:00 | | 2011-11-03 | 15,25 | 2.813.700 | 15,44 | 14,30 | 14,34 | 00:00:00 | | 2011-11-04 | 14,68 | 2.298.600 | 15,43 | 14,62 | 15,40 | 00:00:00 | | 2011-11-07 | 14,68 | 2.884.200 | 15,10 | 14,30 | 14,59 | 00:00:00 | | 2011-11-08 | 14,51 | 2.972.000 | 14,94 | 14,49 | 14,70 | 00:00:00 | | 2011-11-09 | 13,88 | 3.555.100 | 14,85 | 13,76 | 14,70 | 00:00:00 | | 2011-11-10 | 13,80 | 1.932.200 | 14,32 | 13,56 | 13,57 | 00:00:00 | | 2011-11-11 | 14,09 | 2.000.600 | 14,11 | 13,65 | 13,85 | 00:00:00 | | 2011-11-14 | 13,77 | 2.391.800 | 14,27 | 13,59 | 14,27 | 00:00:00 | | 2011-11-15 | 13,34 | 1.995.600 | 13,89 | 13,30 | 13,60 | 00:00:00 | | 2011-11-16 | 13,15 | 1.920.900 | 13,60 | 13,02 | 13,30 | 00:00:00 | | 2011-11-17 | 12,81 | 2.019.900 | 13,19 | 12,81 | 13,06 | 00:00:00 | | 2011-11-18 | 12,70 | 1.781.800 | 12,91 | 12,60 | 12,69 | 00:00:00 | | 2011-11-21 | 12,07 | 1.925.400 | 12,70 | 12,07 | 12,68 | 00:00:00 | | 2011-11-22 | 11,75 | 2.818.400 | 12,42 | 11,75 | 12,24 | 00:00:00 | | 2011-11-23 | 11,76 | 3.676.600 | 12,20 | 11,60 | 11,64 | 00:00:00 | | 2011-11-24 | 12,23 | 3.586.600 | 12,48 | 12,00 | 12,00 | 00:00:00 | | 2011-11-25 | 12,20 | 2.016.800 | 12,46 | 11,82 | 12,28 | 00:00:00 | | 2011-11-28 | 13,12 | 2.760.700 | 13,16 | 12,39 | 12,45 | 00:00:00 | | 2011-11-29 | 13,20 | 2.017.500 | 13,39 | 12,88 | 13,19 | 00:00:00 | | 2011-11-30 | 13,84 | 3.917.800 | 14,04 | 12,89 | 13,32 | 00:00:00 | | 2011-12-01 | 13,72 | 2.248.000 | 14,11 | 13,64 | 13,88 | 00:00:00 | | 2011-12-02 | 14,20 | 2.832.000 | 14,53 | 13,95 | 13,96 | 00:00:00 | | 2011-12-05 | 14,47 | 1.904.300 | 14,62 | 14,17 | 14,42 | 00:00:00 | | 2011-12-06 | 13,94 | 2.173.900 | 14,35 | 13,94 | 14,24 | 00:00:00 | | 2011-12-07 | 13,44 | 2.377.400 | 14,33 | 13,32 | 14,16 | 00:00:00 | | 2011-12-08 | 12,46 | 3.530.200 | 13,53 | 12,37 | 13,43 | 00:00:00 | | 2011-12-09 | 12,86 | 3.556.000 | 13,04 | 12,46 | 12,51 | 00:00:00 | | 2011-12-12 | 12,27 | 1.336.300 | 12,86 | 12,27 | 12,77 | 00:00:00 | | 2011-12-13 | 12,18 | 2.314.100 | 12,56 | 12,02 | 12,35 | 00:00:00 | | 2011-12-14 | 11,85 | 4.219.300 | 12,25 | 11,59 | 12,10 | 00:00:00 | | 2011-12-15 | 12,01 | 2.034.100 | 12,25 | 11,82 | 11,88 | 00:00:00 | | 2011-12-16 | 11,81 | 1.739.400 | 12,15 | 11,81 | 12,10 | 00:00:00 | | 2011-12-19 | 11,74 | 1.544.200 | 12,10 | 11,67 | 11,76 | 00:00:00 | | 2011-12-20 | 12,50 | 1.889.900 | 12,54 | 11,72 | 11,76 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
