|
 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 | | 2012-11-30 | 4,72 | 2.272.900 | 4,79 | 4,71 | 4,76 | 00:00:00 | | 2012-12-03 | 4,63 | 2.632.000 | 4,76 | 4,63 | 4,72 | 00:00:00 | | 2012-12-04 | 4,49 | 4.556.700 | 4,64 | 4,49 | 4,61 | 00:00:00 | | 2012-12-05 | 4,51 | 2.444.300 | 4,57 | 4,49 | 4,51 | 00:00:00 | | 2012-12-06 | 4,51 | 2.492.600 | 4,56 | 4,50 | 4,55 | 00:00:00 | | 2012-12-07 | 4,53 | 2.821.500 | 4,56 | 4,44 | 4,54 | 00:00:00 | | 2012-12-10 | 4,74 | 4.501.300 | 4,78 | 4,47 | 4,53 | 00:00:00 | | 2012-12-11 | 4,93 | 4.974.300 | 4,93 | 4,69 | 4,78 | 00:00:00 | | 2012-12-12 | 5,42 | 16.005.200 | 5,47 | 5,08 | 5,15 | 00:00:00 | | 2012-12-13 | 5,20 | 6.990.600 | 5,40 | 5,15 | 5,39 | 00:00:00 | | 2012-12-14 | 5,26 | 2.820.800 | 5,30 | 5,11 | 5,17 | 00:00:00 | | 2012-12-17 | 5,60 | 7.692.600 | 5,60 | 5,28 | 5,30 | 00:00:00 | | 2012-12-18 | 5,86 | 7.710.700 | 5,89 | 5,48 | 5,66 | 00:00:00 | | 2012-12-19 | 5,59 | 10.604.600 | 5,92 | 5,41 | 5,92 | 00:00:00 | | 2012-12-20 | 5,63 | 8.226.100 | 5,88 | 5,50 | 5,50 | 00:00:00 | | 2012-12-21 | 5,55 | 5.989.200 | 5,61 | 5,42 | 5,52 | 00:00:00 | | 2012-12-24 | 5,51 | 1.616.500 | 5,54 | 5,40 | 5,54 | 00:00:00 | | 2012-12-25 | 5,51 | 0 | 5,51 | 5,51 | 5,51 | 00:00:00 | | 2012-12-26 | 5,51 | 0 | 5,51 | 5,51 | 5,51 | 00:00:00 | | 2012-12-27 | 5,52 | 2.824.300 | 5,61 | 5,50 | 5,50 | 00:00:00 | | 2012-12-28 | 5,44 | 1.749.800 | 5,59 | 5,42 | 5,59 | 00:00:00 | | 2012-12-31 | 5,47 | 633.400 | 5,49 | 5,36 | 5,40 | 00:00:00 | | 2013-01-01 | 5,47 | 0 | 5,47 | 5,47 | 5,47 | 00:00:00 | | 2013-01-02 | 5,50 | 2.591.200 | 5,60 | 5,47 | 5,58 | 00:00:00 | | 2013-01-03 | 5,65 | 3.083.600 | 5,65 | 5,45 | 5,51 | 00:00:00 | | 2013-01-04 | 6,18 | 12.498.900 | 6,22 | 5,60 | 5,66 | 00:00:00 | | 2013-01-07 | 6,52 | 11.733.600 | 6,83 | 6,19 | 6,22 | 00:00:00 | | 2013-01-08 | 6,22 | 8.233.500 | 6,71 | 6,20 | 6,54 | 00:00:00 | | 2013-01-09 | 6,31 | 6.060.700 | 6,36 | 6,04 | 6,20 | 00:00:00 | | 2013-01-10 | 6,15 | 5.099.700 | 6,39 | 6,07 | 6,39 | 00:00:00 | | 2013-01-11 | 6,10 | 3.896.800 | 6,20 | 6,01 | 6,20 | 00:00:00 | | 2013-01-14 | 6,40 | 6.776.500 | 6,48 | 6,12 | 6,14 | 00:00:00 | | 2013-01-15 | 6,60 | 6.123.200 | 6,68 | 6,30 | 6,42 | 00:00:00 | | 2013-01-16 | 6,38 | 6.285.500 | 6,51 | 6,23 | 6,44 | 00:00:00 | | 2013-01-17 | 6,44 | 3.708.700 | 6,47 | 6,31 | 6,36 | 00:00:00 | | 2013-01-18 | 6,25 | 3.909.900 | 6,55 | 6,24 | 6,55 | 00:00:00 | | 2013-01-21 | 6,24 | 5.111.800 | 6,29 | 6,05 | 6,28 | 00:00:00 | | 2013-01-22 | 6,18 | 3.056.500 | 6,28 | 6,09 | 6,24 | 00:00:00 | | 2013-01-23 | 6,17 | 2.743.200 | 6,28 | 6,13 | 6,23 | 00:00:00 | | 2013-01-28 | 6,31 | 3.684.800 | 6,37 | 6,14 | 6,19 | 00:00:00 | | 2013-02-05 | 5,67 | 3.594.900 | 5,72 | 5,52 | 5,65 | 00:00:00 | | 2013-02-06 | 5,81 | 4.386.900 | 5,89 | 5,63 | 5,69 | 00:00:00 | | 2013-02-07 | 5,87 | 3.504.200 | 5,90 | 5,76 | 5,85 | 00:00:00 | | 2013-02-08 | 5,99 | 11.121.700 | 6,17 | 5,57 | 5,80 | 00:00:00 | | 2013-02-12 | 5,97 | 2.923.100 | 6,01 | 5,82 | 6,00 | 00:00:00 | | 2013-02-13 | 6,40 | 15.043.100 | 6,43 | 6,05 | 6,25 | 00:00:00 | | 2013-02-19 | 6,23 | 2.699.600 | 6,39 | 6,23 | 6,30 | 00:00:00 | | 2013-02-20 | 6,11 | 3.384.300 | 6,29 | 6,10 | 6,21 | 00:00:00 | | 2013-02-21 | 5,86 | 5.070.800 | 6,07 | 5,79 | 6,06 | 00:00:00 | | 2013-02-22 | 5,72 | 3.918.900 | 5,95 | 5,71 | 5,86 | 00:00:00 | | 2013-02-25 | 5,75 | 4.427.200 | 5,91 | 5,68 | 5,76 | 00:00:00 | | 2013-02-26 | 5,65 | 3.778.600 | 5,74 | 5,52 | 5,55 | 00:00:00 | | 2013-02-27 | 5,78 | 2.651.300 | 5,80 | 5,55 | 5,71 | 00:00:00 | | 2013-02-28 | 5,80 | 2.435.000 | 5,86 | 5,70 | 5,83 | 00:00:00 | | 2013-03-01 | 5,56 | 5.683.600 | 5,83 | 5,50 | 5,80 | 00:00:00 | | 2013-03-04 | 5,46 | 4.282.300 | 5,65 | 5,46 | 5,58 | 00:00:00 | | 2013-03-07 | 6,32 | 8.730.100 | 6,38 | 6,11 | 6,12 | 00:00:00 | | 2013-03-08 | 6,60 | 9.113.300 | 6,70 | 6,37 | 6,38 | 00:00:00 | | 2013-03-11 | 6,54 | 2.981.300 | 6,65 | 6,40 | 6,60 | 00:00:00 | | 2013-03-12 | 6,67 | 4.158.500 | 6,75 | 6,41 | 6,49 | 00:00:00 | | 2013-03-13 | 6,54 | 2.853.000 | 6,74 | 6,51 | 6,68 | 00:00:00 | | 2013-03-18 | 6,62 | 5.719.400 | 6,71 | 6,26 | 6,40 | 00:00:00 | | 2013-03-19 | 6,47 | 6.318.800 | 6,87 | 6,47 | 6,69 | 00:00:00 | | 2013-03-28 | 5,65 | 5.611.000 | 5,87 | 5,56 | 5,71 | 00:00:00 | | 2013-03-29 | 5,65 | 0 | 5,65 | 5,65 | 5,65 | 00:00:00 | | 2013-04-01 | 5,65 | 0 | 5,65 | 5,65 | 5,65 | 00:00:00 | | 2013-04-02 | 5,70 | 4.887.100 | 5,75 | 5,52 | 5,69 | 00:00:00 | | 2013-04-03 | 5,64 | 4.034.700 | 5,79 | 5,59 | 5,71 | 00:00:00 | | 2013-04-15 | 5,53 | 3.270.400 | 5,72 | 5,50 | 5,65 | 00:00:00 | | 2013-04-16 | 5,55 | 2.946.300 | 5,63 | 5,46 | 5,48 | 00:00:00 | | 2013-04-17 | 5,34 | 4.211.500 | 5,61 | 5,28 | 5,61 | 00:00:00 | | 2013-04-22 | 5,28 | 2.562.300 | 5,46 | 5,24 | 5,42 | 00:00:00 | | 2013-04-25 | 6,15 | 7.049.600 | 6,32 | 5,93 | 6,07 | 00:00:00 | | 2013-04-26 | 6,25 | 5.357.900 | 6,25 | 5,91 | 6,12 | 00:00:00 | | 2013-05-14 | 6,28 | 4.289.700 | 6,35 | 6,13 | 6,22 | 00:00:00 | | 2013-05-15 | 6,56 | 9.900.200 | 6,80 | 6,26 | 6,30 | 00:00:00 | | 2013-05-16 | 6,49 | 4.583.000 | 6,61 | 6,44 | 6,49 | 00:00:00 | | 2013-05-17 | 7,14 | 15.944.400 | 7,24 | 6,50 | 6,51 | 00:00:00 | | 2013-05-21 | 7,52 | 6.299.800 | 7,68 | 7,31 | 7,50 | 00:00:00 | | 2013-05-22 | 7,38 | 3.881.000 | 7,52 | 7,33 | 7,51 | 00:00:00 | | 2013-06-05 | 6,81 | 2.360.900 | 6,86 | 6,71 | 6,75 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
