|
 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 | | 2012-08-09 | 6,57 | 3.213.400 | 6,70 | 6,50 | 6,63 | 00:00:00 | | 2012-08-10 | 6,53 | 3.376.600 | 6,59 | 6,36 | 6,50 | 00:00:00 | | 2012-08-14 | 6,42 | 2.081.000 | 6,56 | 6,42 | 6,49 | 00:00:00 | | 2012-08-15 | 6,36 | 1.369.800 | 6,46 | 6,36 | 6,42 | 00:00:00 | | 2012-08-16 | 6,64 | 2.720.200 | 6,66 | 6,36 | 6,41 | 00:00:00 | | 2012-08-17 | 6,99 | 6.259.000 | 7,07 | 6,64 | 6,68 | 00:00:00 | | 2012-08-20 | 6,85 | 3.518.100 | 7,04 | 6,71 | 7,04 | 00:00:00 | | 2012-08-21 | 6,87 | 2.685.300 | 6,98 | 6,82 | 6,86 | 00:00:00 | | 2012-08-22 | 6,85 | 2.348.900 | 6,88 | 6,71 | 6,80 | 00:00:00 | | 2012-08-23 | 6,76 | 3.042.400 | 6,96 | 6,67 | 6,90 | 00:00:00 | | 2012-08-24 | 6,46 | 5.784.700 | 6,76 | 6,34 | 6,76 | 00:00:00 | | 2012-08-27 | 6,41 | 2.293.800 | 6,56 | 6,40 | 6,51 | 00:00:00 | | 2012-08-28 | 6,34 | 2.510.800 | 6,43 | 6,30 | 6,38 | 00:00:00 | | 2012-08-29 | 6,20 | 3.398.200 | 6,39 | 6,13 | 6,35 | 00:00:00 | | 2012-08-30 | 5,96 | 5.324.600 | 6,16 | 5,92 | 6,15 | 00:00:00 | | 2012-08-31 | 6,01 | 4.327.200 | 6,16 | 5,92 | 5,96 | 00:00:00 | | 2012-09-03 | 5,96 | 2.803.700 | 6,09 | 5,94 | 6,02 | 00:00:00 | | 2012-09-04 | 5,88 | 3.243.200 | 6,00 | 5,86 | 6,00 | 00:00:00 | | 2012-09-05 | 5,75 | 5.227.800 | 5,93 | 5,71 | 5,89 | 00:00:00 | | 2012-09-06 | 6,04 | 5.774.100 | 6,08 | 5,78 | 5,78 | 00:00:00 | | 2012-09-07 | 6,43 | 10.904.800 | 6,43 | 5,85 | 6,00 | 00:00:00 | | 2012-09-10 | 6,46 | 3.698.700 | 6,52 | 6,28 | 6,45 | 00:00:00 | | 2012-09-11 | 6,45 | 3.908.600 | 6,49 | 6,26 | 6,40 | 00:00:00 | | 2012-09-12 | 6,87 | 9.636.700 | 6,95 | 6,47 | 6,49 | 00:00:00 | | 2012-09-13 | 6,70 | 4.166.100 | 6,92 | 6,68 | 6,92 | 00:00:00 | | 2012-09-14 | 7,04 | 8.768.200 | 7,15 | 6,85 | 6,92 | 00:00:00 | | 2012-09-17 | 7,09 | 6.061.100 | 7,24 | 6,95 | 7,02 | 00:00:00 | | 2012-09-18 | 6,78 | 7.127.900 | 7,08 | 6,72 | 7,08 | 00:00:00 | | 2012-09-19 | 6,86 | 3.966.200 | 6,93 | 6,73 | 6,91 | 00:00:00 | | 2012-09-20 | 6,64 | 13.139.500 | 7,28 | 6,52 | 6,81 | 00:00:00 | | 2012-09-21 | 6,50 | 14.099.400 | 6,78 | 6,47 | 6,68 | 00:00:00 | | 2012-09-24 | 6,55 | 3.931.100 | 6,58 | 6,34 | 6,45 | 00:00:00 | | 2012-09-25 | 6,37 | 5.404.100 | 6,57 | 6,30 | 6,57 | 00:00:00 | | 2012-09-26 | 6,03 | 7.293.400 | 6,29 | 5,98 | 6,29 | 00:00:00 | | 2012-09-27 | 5,99 | 5.898.100 | 6,35 | 5,95 | 6,07 | 00:00:00 | | 2012-09-28 | 6,15 | 5.704.100 | 6,19 | 5,94 | 6,05 | 00:00:00 | | 2012-10-01 | 6,19 | 3.677.000 | 6,33 | 6,13 | 6,17 | 00:00:00 | | 2012-10-02 | 6,17 | 2.571.000 | 6,29 | 6,07 | 6,16 | 00:00:00 | | 2012-10-03 | 6,13 | 2.065.000 | 6,20 | 6,09 | 6,12 | 00:00:00 | | 2012-10-04 | 6,13 | 2.436.200 | 6,24 | 6,11 | 6,18 | 00:00:00 | | 2012-10-05 | 6,28 | 3.403.000 | 6,28 | 6,08 | 6,16 | 00:00:00 | | 2012-10-08 | 6,09 | 2.854.400 | 6,24 | 6,05 | 6,23 | 00:00:00 | | 2012-10-09 | 5,98 | 3.236.900 | 6,15 | 5,96 | 6,12 | 00:00:00 | | 2012-10-10 | 5,89 | 3.264.300 | 6,03 | 5,86 | 5,94 | 00:00:00 | | 2012-10-11 | 5,89 | 3.008.900 | 5,95 | 5,84 | 5,90 | 00:00:00 | | 2012-10-12 | 6,02 | 9.681.000 | 6,20 | 5,72 | 5,85 | 00:00:00 | | 2012-10-15 | 6,00 | 4.826.400 | 6,20 | 5,88 | 6,04 | 00:00:00 | | 2012-10-16 | 5,80 | 5.652.100 | 6,05 | 5,75 | 6,02 | 00:00:00 | | 2012-10-17 | 6,03 | 8.186.200 | 6,09 | 5,85 | 5,85 | 00:00:00 | | 2012-10-18 | 6,18 | 5.460.000 | 6,24 | 6,00 | 6,05 | 00:00:00 | | 2012-10-19 | 6,10 | 2.587.100 | 6,26 | 6,06 | 6,20 | 00:00:00 | | 2012-10-22 | 5,98 | 3.372.100 | 6,07 | 5,93 | 6,07 | 00:00:00 | | 2012-10-23 | 5,83 | 7.092.300 | 6,15 | 5,79 | 6,00 | 00:00:00 | | 2012-10-24 | 5,56 | 14.519.200 | 5,95 | 5,36 | 5,91 | 00:00:00 | | 2012-10-25 | 5,37 | 8.614.500 | 5,55 | 5,29 | 5,52 | 00:00:00 | | 2012-10-26 | 5,28 | 4.819.900 | 5,35 | 5,21 | 5,31 | 00:00:00 | | 2012-10-29 | 4,91 | 9.309.400 | 5,30 | 4,91 | 5,29 | 00:00:00 | | 2012-10-30 | 4,86 | 6.426.900 | 4,99 | 4,77 | 4,95 | 00:00:00 | | 2012-10-31 | 4,94 | 5.005.700 | 4,99 | 4,86 | 4,89 | 00:00:00 | | 2012-11-01 | 4,99 | 4.447.200 | 5,09 | 4,89 | 4,95 | 00:00:00 | | 2012-11-02 | 4,80 | 5.203.800 | 5,00 | 4,78 | 5,00 | 00:00:00 | | 2012-11-05 | 4,81 | 5.096.600 | 4,98 | 4,76 | 4,80 | 00:00:00 | | 2012-11-06 | 4,81 | 4.123.300 | 4,87 | 4,76 | 4,83 | 00:00:00 | | 2012-11-07 | 4,75 | 4.264.500 | 4,91 | 4,73 | 4,87 | 00:00:00 | | 2012-11-08 | 4,46 | 8.660.800 | 4,74 | 4,45 | 4,72 | 00:00:00 | | 2012-11-09 | 4,42 | 8.561.500 | 4,64 | 4,32 | 4,50 | 00:00:00 | | 2012-11-12 | 4,58 | 4.369.300 | 4,59 | 4,43 | 4,49 | 00:00:00 | | 2012-11-13 | 4,47 | 6.173.900 | 4,62 | 4,45 | 4,62 | 00:00:00 | | 2012-11-14 | 4,45 | 7.649.000 | 4,62 | 4,36 | 4,46 | 00:00:00 | | 2012-11-15 | 4,44 | 3.020.500 | 4,47 | 4,40 | 4,44 | 00:00:00 | | 2012-11-16 | 4,40 | 2.984.700 | 4,49 | 4,38 | 4,45 | 00:00:00 | | 2012-11-19 | 4,67 | 5.726.300 | 4,70 | 4,47 | 4,49 | 00:00:00 | | 2012-11-20 | 4,67 | 4.431.200 | 4,78 | 4,61 | 4,63 | 00:00:00 | | 2012-11-21 | 4,57 | 3.872.800 | 4,69 | 4,53 | 4,65 | 00:00:00 | | 2012-11-22 | 4,70 | 1.962.700 | 4,70 | 4,59 | 4,61 | 00:00:00 | | 2012-11-23 | 4,75 | 2.575.000 | 4,79 | 4,67 | 4,77 | 00:00:00 | | 2012-11-26 | 4,71 | 1.902.900 | 4,77 | 4,66 | 4,77 | 00:00:00 | | 2012-11-27 | 4,80 | 3.437.900 | 4,87 | 4,72 | 4,76 | 00:00:00 | | 2012-11-28 | 4,78 | 1.817.700 | 4,82 | 4,71 | 4,80 | 00:00:00 | | 2012-11-29 | 4,75 | 2.441.400 | 4,85 | 4,74 | 4,81 | 00:00:00 | | 2012-11-30 | 4,72 | 2.272.900 | 4,79 | 4,71 | 4,76 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
