|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-08-13 | 39,43 | 1.497.000 | 39,99 | 38,70 | 38,90 | 00:00:00 | | 2003-08-14 | 39,59 | 840.700 | 39,89 | 38,99 | 39,59 | 00:00:00 | | 2003-08-15 | 39,88 | 769.400 | 40,01 | 39,53 | 39,75 | 00:00:00 | | 2003-08-18 | 39,94 | 636.000 | 40,17 | 39,67 | 40,17 | 00:00:00 | | 2003-08-19 | 40,30 | 1.486.400 | 40,85 | 39,95 | 40,18 | 00:00:00 | | 2003-08-20 | 39,27 | 1.335.900 | 40,50 | 39,07 | 40,35 | 00:00:00 | | 2003-08-21 | 41,60 | 2.589.000 | 42,00 | 39,60 | 39,60 | 00:00:00 | | 2003-08-22 | 41,80 | 1.646.200 | 42,40 | 41,16 | 41,50 | 00:00:00 | | 2003-08-25 | 41,06 | 534.200 | 41,65 | 40,96 | 41,44 | 00:00:00 | | 2003-08-26 | 41,10 | 775.400 | 41,50 | 40,92 | 41,41 | 00:00:00 | | 2003-08-27 | 40,69 | 2.206.100 | 41,40 | 40,60 | 41,22 | 00:00:00 | | 2003-08-28 | 41,03 | 834.300 | 41,30 | 40,56 | 40,91 | 00:00:00 | | 2003-08-29 | 41,57 | 2.166.600 | 42,44 | 41,01 | 41,03 | 00:00:00 | | 2003-09-01 | 41,27 | 1.000.000 | 42,58 | 41,05 | 41,88 | 00:00:00 | | 2003-09-02 | 40,73 | 2.491.800 | 41,50 | 39,95 | 41,10 | 00:00:00 | | 2003-09-03 | 41,20 | 1.683.200 | 41,75 | 40,75 | 41,04 | 00:00:00 | | 2003-09-04 | 40,44 | 1.902.400 | 41,49 | 39,97 | 41,12 | 00:00:00 | | 2003-09-05 | 40,34 | 1.336.500 | 40,74 | 39,78 | 40,49 | 00:00:00 | | 2003-09-08 | 40,01 | 840.500 | 40,49 | 39,80 | 40,34 | 00:00:00 | | 2003-09-09 | 39,65 | 1.385.900 | 40,40 | 39,45 | 40,16 | 00:00:00 | | 2003-09-10 | 39,08 | 1.497.700 | 39,65 | 38,62 | 39,65 | 00:00:00 | | 2003-09-11 | 38,77 | 1.567.800 | 39,65 | 38,48 | 38,78 | 00:00:00 | | 2003-09-12 | 38,52 | 1.867.500 | 39,41 | 38,41 | 38,70 | 00:00:00 | | 2003-09-15 | 39,32 | 1.110.200 | 39,67 | 38,73 | 38,92 | 00:00:00 | | 2003-09-16 | 39,80 | 1.222.700 | 39,91 | 39,14 | 39,52 | 00:00:00 | | 2003-09-17 | 39,65 | 1.609.600 | 40,78 | 39,58 | 40,00 | 00:00:00 | | 2003-09-18 | 39,60 | 1.115.900 | 39,93 | 39,43 | 39,93 | 00:00:00 | | 2003-09-19 | 39,16 | 1.206.000 | 39,57 | 39,00 | 39,55 | 00:00:00 | | 2003-09-22 | 38,45 | 1.381.500 | 38,94 | 38,01 | 38,94 | 00:00:00 | | 2003-09-23 | 37,95 | 1.532.500 | 38,66 | 37,89 | 38,60 | 00:00:00 | | 2003-09-24 | 37,51 | 1.184.100 | 38,35 | 37,40 | 38,35 | 00:00:00 | | 2003-09-25 | 36,46 | 4.122.400 | 36,65 | 36,12 | 36,50 | 00:00:00 | | 2003-09-26 | 37,00 | 2.920.000 | 37,15 | 36,41 | 36,47 | 00:00:00 | | 2003-09-29 | 36,99 | 1.663.300 | 37,75 | 36,90 | 37,19 | 00:00:00 | | 2003-09-30 | 36,49 | 2.272.800 | 37,39 | 35,51 | 37,22 | 00:00:00 | | 2003-10-01 | 36,46 | 2.296.400 | 36,65 | 36,00 | 36,00 | 00:00:00 | | 2003-10-02 | 35,93 | 1.744.700 | 37,00 | 35,60 | 36,96 | 00:00:00 | | 2003-10-03 | 36,61 | 3.437.400 | 36,85 | 35,93 | 36,10 | 00:00:00 | | 2003-10-06 | 36,75 | 1.416.300 | 37,08 | 36,21 | 36,80 | 00:00:00 | | 2003-10-07 | 36,50 | 1.058.700 | 37,18 | 36,21 | 37,18 | 00:00:00 | | 2003-10-08 | 36,56 | 2.109.300 | 37,30 | 36,16 | 36,44 | 00:00:00 | | 2003-10-09 | 37,79 | 1.706.800 | 37,79 | 36,66 | 36,83 | 00:00:00 | | 2003-10-10 | 37,00 | 1.294.500 | 37,93 | 36,87 | 37,89 | 00:00:00 | | 2003-10-13 | 37,16 | 809.800 | 37,64 | 36,85 | 37,23 | 00:00:00 | | 2003-10-14 | 36,92 | 1.718.300 | 37,50 | 36,46 | 37,50 | 00:00:00 | | 2003-10-15 | 36,61 | 1.883.100 | 37,24 | 36,50 | 37,08 | 00:00:00 | | 2003-10-16 | 36,97 | 1.327.700 | 37,41 | 36,46 | 36,59 | 00:00:00 | | 2003-10-17 | 37,10 | 1.846.300 | 37,42 | 36,71 | 37,29 | 00:00:00 | | 2003-10-20 | 37,41 | 3.049.800 | 38,14 | 36,53 | 36,60 | 00:00:00 | | 2003-10-21 | 37,13 | 1.771.300 | 37,98 | 36,47 | 37,84 | 00:00:00 | | 2003-10-22 | 36,57 | 1.121.800 | 37,35 | 36,55 | 37,23 | 00:00:00 | | 2003-10-23 | 36,37 | 927.100 | 36,69 | 36,12 | 36,42 | 00:00:00 | | 2003-10-24 | 36,25 | 883.300 | 36,60 | 36,10 | 36,34 | 00:00:00 | | 2003-10-27 | 36,50 | 768.800 | 36,75 | 36,27 | 36,62 | 00:00:00 | | 2003-10-28 | 36,71 | 1.015.800 | 36,89 | 36,42 | 36,72 | 00:00:00 | | 2003-10-29 | 36,64 | 1.325.600 | 37,10 | 36,25 | 37,01 | 00:00:00 | | 2003-10-30 | 37,08 | 1.880.600 | 37,38 | 36,31 | 36,70 | 00:00:00 | | 2003-10-31 | 36,90 | 1.143.500 | 36,92 | 36,50 | 36,90 | 00:00:00 | | 2003-11-03 | 37,28 | 990.200 | 37,38 | 36,90 | 37,00 | 00:00:00 | | 2003-11-04 | 36,84 | 2.017.400 | 37,41 | 36,52 | 37,38 | 00:00:00 | | 2003-11-05 | 36,52 | 1.109.300 | 36,89 | 36,30 | 36,65 | 00:00:00 | | 2003-11-06 | 36,60 | 1.157.500 | 36,92 | 36,22 | 36,56 | 00:00:00 | | 2003-11-07 | 37,14 | 912.300 | 37,24 | 36,66 | 36,66 | 00:00:00 | | 2003-11-10 | 36,94 | 779.400 | 37,30 | 36,75 | 37,05 | 00:00:00 | | 2003-11-11 | 36,99 | 1.206.100 | 37,10 | 36,60 | 36,75 | 00:00:00 | | 2003-11-12 | 37,15 | 1.486.400 | 37,54 | 36,78 | 36,78 | 00:00:00 | | 2003-11-13 | 38,51 | 2.859.300 | 38,89 | 37,59 | 37,59 | 00:00:00 | | 2003-11-14 | 38,71 | 1.464.100 | 39,02 | 38,33 | 38,65 | 00:00:00 | | 2003-11-17 | 37,76 | 1.401.100 | 38,47 | 37,62 | 38,30 | 00:00:00 | | 2003-11-18 | 37,51 | 1.446.800 | 38,00 | 37,51 | 37,96 | 00:00:00 | | 2003-11-19 | 37,47 | 1.371.500 | 37,59 | 36,94 | 37,31 | 00:00:00 | | 2003-11-20 | 37,33 | 1.710.100 | 38,10 | 36,80 | 37,59 | 00:00:00 | | 2003-11-21 | 37,45 | 976.700 | 37,59 | 36,85 | 37,25 | 00:00:00 | | 2003-11-24 | 37,61 | 1.237.300 | 37,86 | 37,30 | 37,54 | 00:00:00 | | 2003-11-25 | 38,80 | 3.374.800 | 39,20 | 37,93 | 37,95 | 00:00:00 | | 2003-11-26 | 39,07 | 2.174.000 | 39,95 | 38,54 | 38,93 | 00:00:00 | | 2003-11-27 | 39,60 | 1.071.500 | 39,75 | 38,95 | 39,16 | 00:00:00 | | 2003-11-28 | 39,24 | 2.220.700 | 39,96 | 38,73 | 39,60 | 00:00:00 | | 2003-12-01 | 39,35 | 826.400 | 39,65 | 39,05 | 39,05 | 00:00:00 | | 2003-12-02 | 39,47 | 1.048.900 | 39,80 | 39,24 | 39,50 | 00:00:00 | | 2003-12-03 | 39,70 | 947.600 | 39,80 | 39,31 | 39,47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
