|
 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 | | 2011-12-20 | 12,50 | 1.889.900 | 12,54 | 11,72 | 11,76 | 00:00:00 | | 2011-12-21 | 12,48 | 1.557.000 | 12,92 | 12,40 | 12,66 | 00:00:00 | | 2011-12-22 | 12,52 | 1.662.700 | 12,69 | 12,24 | 12,53 | 00:00:00 | | 2011-12-23 | 12,43 | 966.500 | 12,74 | 12,40 | 12,65 | 00:00:00 | | 2011-12-27 | 12,38 | 358.300 | 12,56 | 12,35 | 12,50 | 00:00:00 | | 2011-12-28 | 11,98 | 896.900 | 12,40 | 11,97 | 12,36 | 00:00:00 | | 2011-12-29 | 12,01 | 905.700 | 12,06 | 11,77 | 11,99 | 00:00:00 | | 2011-12-30 | 12,11 | 616.300 | 12,14 | 11,86 | 12,07 | 00:00:00 | | 2012-01-02 | 12,61 | 843.400 | 12,61 | 11,98 | 12,11 | 00:00:00 | | 2012-01-03 | 13,18 | 2.209.500 | 13,23 | 12,69 | 12,80 | 00:00:00 | | 2012-01-04 | 12,97 | 1.453.500 | 13,27 | 12,90 | 13,18 | 00:00:00 | | 2012-01-05 | 12,64 | 1.708.000 | 13,06 | 12,53 | 13,02 | 00:00:00 | | 2012-01-06 | 12,80 | 2.015.400 | 13,07 | 12,64 | 12,82 | 00:00:00 | | 2012-01-09 | 12,23 | 2.003.400 | 12,91 | 12,19 | 12,82 | 00:00:00 | | 2012-01-10 | 12,92 | 3.001.500 | 13,00 | 12,24 | 12,32 | 00:00:00 | | 2012-01-11 | 12,95 | 3.437.800 | 13,49 | 12,80 | 12,85 | 00:00:00 | | 2012-01-12 | 13,54 | 3.724.700 | 13,79 | 12,90 | 12,95 | 00:00:00 | | 2012-01-13 | 13,55 | 2.935.800 | 13,85 | 13,08 | 13,65 | 00:00:00 | | 2012-01-16 | 14,11 | 2.427.800 | 14,11 | 13,20 | 13,40 | 00:00:00 | | 2012-01-17 | 14,22 | 3.372.900 | 14,65 | 14,18 | 14,20 | 00:00:00 | | 2012-01-18 | 14,27 | 1.666.100 | 14,34 | 13,93 | 14,22 | 00:00:00 | | 2012-01-19 | 14,40 | 1.985.400 | 14,56 | 14,01 | 14,37 | 00:00:00 | | 2012-01-20 | 14,91 | 2.607.400 | 14,97 | 14,22 | 14,49 | 00:00:00 | | 2012-01-23 | 15,02 | 2.128.200 | 15,18 | 14,76 | 14,91 | 00:00:00 | | 2012-01-24 | 14,76 | 2.047.800 | 15,03 | 14,39 | 14,94 | 00:00:00 | | 2012-01-25 | 14,59 | 1.906.900 | 15,07 | 14,27 | 14,97 | 00:00:00 | | 2012-01-26 | 15,10 | 2.972.600 | 15,57 | 14,48 | 14,75 | 00:00:00 | | 2012-01-27 | 14,44 | 3.317.300 | 15,07 | 14,38 | 15,01 | 00:00:00 | | 2012-01-30 | 14,10 | 1.892.300 | 14,47 | 13,91 | 14,38 | 00:00:00 | | 2012-01-31 | 14,10 | 2.783.000 | 14,32 | 13,73 | 14,12 | 00:00:00 | | 2012-02-01 | 14,64 | 2.204.400 | 14,65 | 14,06 | 14,15 | 00:00:00 | | 2012-02-02 | 15,48 | 3.687.500 | 15,54 | 14,64 | 14,73 | 00:00:00 | | 2012-02-03 | 16,31 | 4.239.300 | 16,31 | 15,31 | 15,48 | 00:00:00 | | 2012-02-06 | 15,94 | 2.379.000 | 16,25 | 15,77 | 16,12 | 00:00:00 | | 2012-02-07 | 15,65 | 2.140.900 | 16,04 | 15,32 | 15,94 | 00:00:00 | | 2012-02-08 | 15,74 | 2.270.900 | 16,12 | 15,62 | 15,82 | 00:00:00 | | 2012-02-09 | 15,97 | 2.022.900 | 16,29 | 15,80 | 15,81 | 00:00:00 | | 2012-02-10 | 15,46 | 2.241.800 | 16,22 | 15,43 | 15,82 | 00:00:00 | | 2012-02-13 | 15,48 | 1.225.700 | 15,85 | 15,39 | 15,68 | 00:00:00 | | 2012-02-14 | 15,11 | 2.259.600 | 15,62 | 15,09 | 15,35 | 00:00:00 | | 2012-02-15 | 14,06 | 9.122.100 | 15,80 | 13,86 | 15,52 | 00:00:00 | | 2012-02-16 | 13,89 | 5.676.200 | 13,98 | 13,34 | 13,98 | 00:00:00 | | 2012-02-17 | 14,52 | 5.604.500 | 14,74 | 14,06 | 14,20 | 00:00:00 | | 2012-02-20 | 14,53 | 2.705.900 | 14,73 | 14,16 | 14,65 | 00:00:00 | | 2012-02-21 | 14,39 | 2.309.000 | 14,68 | 14,27 | 14,52 | 00:00:00 | | 2012-02-22 | 16,12 | 18.344.700 | 17,39 | 15,30 | 15,82 | 00:00:00 | | 2012-02-23 | 15,70 | 5.050.300 | 16,44 | 15,55 | 15,97 | 00:00:00 | | 2012-02-24 | 15,85 | 2.306.800 | 16,17 | 15,56 | 15,85 | 00:00:00 | | 2012-02-27 | 15,31 | 2.455.000 | 15,66 | 15,10 | 15,66 | 00:00:00 | | 2012-02-28 | 15,37 | 10.823.200 | 16,77 | 14,76 | 16,17 | 00:00:00 | | 2012-02-29 | 15,05 | 9.195.100 | 16,07 | 14,72 | 15,44 | 00:00:00 | | 2012-03-01 | 14,47 | 9.961.600 | 14,95 | 13,88 | 14,73 | 00:00:00 | | 2012-03-02 | 14,53 | 2.872.400 | 14,77 | 14,35 | 14,50 | 00:00:00 | | 2012-03-05 | 14,20 | 1.821.900 | 14,61 | 14,06 | 14,47 | 00:00:00 | | 2012-03-06 | 13,71 | 7.975.300 | 13,98 | 13,25 | 13,43 | 00:00:00 | | 2012-03-07 | 13,21 | 8.043.500 | 14,17 | 13,15 | 13,68 | 00:00:00 | | 2012-03-08 | 11,93 | 8.888.200 | 12,10 | 11,68 | 11,98 | 00:00:00 | | 2012-03-09 | 11,69 | 8.047.100 | 12,00 | 11,59 | 11,97 | 00:00:00 | | 2012-03-12 | 11,81 | 6.553.200 | 12,19 | 11,56 | 11,68 | 00:00:00 | | 2012-03-13 | 12,58 | 11.235.700 | 12,68 | 11,78 | 11,89 | 00:00:00 | | 2012-03-14 | 13,11 | 10.592.500 | 13,49 | 12,62 | 12,64 | 00:00:00 | | 2012-03-15 | 13,02 | 6.128.500 | 13,24 | 12,74 | 13,07 | 00:00:00 | | 2012-03-16 | 13,12 | 8.163.200 | 13,37 | 12,90 | 12,98 | 00:00:00 | | 2012-03-19 | 13,76 | 8.349.000 | 13,85 | 13,13 | 13,16 | 00:00:00 | | 2012-03-20 | 12,91 | 7.449.200 | 13,76 | 12,86 | 13,64 | 00:00:00 | | 2012-03-21 | 13,10 | 6.316.000 | 13,21 | 12,65 | 12,98 | 00:00:00 | | 2012-03-23 | 12,89 | 2.601.700 | 12,99 | 12,61 | 12,74 | 00:00:00 | | 2012-03-26 | 12,80 | 1.797.700 | 13,03 | 12,67 | 13,02 | 00:00:00 | | 2012-03-27 | 12,63 | 2.215.100 | 13,10 | 12,59 | 12,96 | 00:00:00 | | 2012-03-28 | 12,64 | 6.189.100 | 12,89 | 12,46 | 12,55 | 00:00:00 | | 2012-03-29 | 11,93 | 4.849.800 | 12,66 | 11,90 | 12,60 | 00:00:00 | | 2012-03-30 | 12,07 | 4.360.400 | 12,38 | 11,91 | 12,11 | 00:00:00 | | 2012-04-02 | 11,68 | 7.252.900 | 12,20 | 11,31 | 12,20 | 00:00:00 | | 2012-04-03 | 11,44 | 5.815.700 | 11,78 | 11,38 | 11,70 | 00:00:00 | | 2012-04-04 | 10,77 | 9.308.600 | 11,36 | 10,69 | 11,34 | 00:00:00 | | 2012-04-05 | 10,84 | 4.342.300 | 10,98 | 10,52 | 10,89 | 00:00:00 | | 2012-04-10 | 10,28 | 5.636.800 | 10,63 | 10,22 | 10,51 | 00:00:00 | | 2012-04-11 | 10,52 | 6.616.800 | 10,84 | 10,23 | 10,30 | 00:00:00 | | 2012-04-12 | 10,37 | 7.727.900 | 10,72 | 10,02 | 10,62 | 00:00:00 | | 2012-04-13 | 9,84 | 8.242.200 | 10,38 | 9,75 | 10,38 | 00:00:00 | | 2012-04-16 | 9,84 | 5.365.400 | 10,09 | 9,76 | 9,84 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
