|
 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 | | 2013-06-05 | 6,81 | 2.360.900 | 6,86 | 6,71 | 6,75 | 00:00:00 | | 2013-06-17 | 6,64 | 2.558.700 | 6,80 | 6,62 | 6,70 | 00:00:00 | | 2013-06-20 | 6,15 | 4.779.800 | 6,42 | 6,13 | 6,40 | 00:00:00 | | 2013-06-21 | 5,90 | 6.137.500 | 6,25 | 5,89 | 6,25 | 00:00:00 | | 2013-06-27 | 6,50 | 9.916.100 | 6,55 | 6,09 | 6,29 | 00:00:00 | | 2013-06-28 | 6,32 | 5.095.800 | 6,54 | 6,17 | 6,45 | 00:00:00 | | 2013-07-01 | 6,17 | 3.750.300 | 6,36 | 6,07 | 6,31 | 00:00:00 | | 2013-07-02 | 5,99 | 3.212.800 | 6,20 | 5,94 | 6,16 | 00:00:00 | | 2013-07-03 | 6,23 | 6.270.000 | 6,24 | 5,77 | 5,94 | 00:00:00 | | 2013-07-04 | 6,86 | 10.898.800 | 6,86 | 6,51 | 6,60 | 00:00:00 | | 2013-07-08 | 7,26 | 5.189.900 | 7,34 | 7,13 | 7,13 | 00:00:00 | | 2013-07-16 | 7,90 | 4.405.000 | 7,96 | 7,71 | 7,80 | 00:00:00 | | 2013-07-17 | 7,95 | 5.040.100 | 8,07 | 7,82 | 7,89 | 00:00:00 | | 2013-07-18 | 8,50 | 12.193.800 | 8,65 | 8,11 | 8,15 | 00:00:00 | | 2013-07-19 | 8,53 | 5.752.300 | 8,67 | 8,36 | 8,50 | 00:00:00 | | 2013-07-22 | 8,50 | 4.782.400 | 8,75 | 8,43 | 8,53 | 00:00:00 | | 2013-07-25 | 8,58 | 3.487.000 | 8,75 | 8,45 | 8,70 | 00:00:00 | | 2013-07-26 | 8,42 | 3.755.500 | 8,75 | 8,38 | 8,70 | 00:00:00 | | 2013-08-06 | 9,80 | 5.268.400 | 10,18 | 9,73 | 9,88 | 00:00:00 | | 2013-08-07 | 9,77 | 3.362.600 | 9,81 | 9,46 | 9,69 | 00:00:00 | | 2013-08-08 | 10,40 | 7.249.300 | 10,48 | 9,83 | 9,90 | 00:00:00 | | 2013-08-09 | 10,61 | 5.709.100 | 10,90 | 10,60 | 10,61 | 00:00:00 | | 2013-08-12 | 10,61 | 3.351.000 | 10,85 | 10,43 | 10,73 | 00:00:00 | | 2013-08-19 | 11,19 | 3.518.500 | 11,38 | 11,12 | 11,19 | 00:00:00 | | 2013-09-02 | 10,75 | 4.214.800 | 11,23 | 10,56 | 11,00 | 00:00:00 | | 2013-09-03 | 10,65 | 3.109.600 | 10,89 | 10,52 | 10,79 | 00:00:00 | | 2013-09-04 | 10,66 | 3.908.900 | 10,78 | 10,38 | 10,54 | 00:00:00 | | 2013-09-06 | 11,72 | 5.988.800 | 11,75 | 11,28 | 11,34 | 00:00:00 | | 2013-09-23 | 12,48 | 2.066.000 | 12,74 | 12,32 | 12,54 | 00:00:00 | | 2013-10-08 | 12,31 | 2.129.700 | 12,68 | 12,31 | 12,53 | 00:00:00 | | 2013-10-09 | 12,22 | 4.363.700 | 12,65 | 12,18 | 12,60 | 00:00:00 | | 2013-10-17 | 10,71 | 7.225.300 | 10,90 | 10,26 | 10,45 | 00:00:00 | | 2013-10-18 | 10,80 | 4.491.400 | 10,90 | 10,51 | 10,73 | 00:00:00 | | 2013-10-21 | 10,53 | 7.214.800 | 11,27 | 10,12 | 10,88 | 00:00:00 | | 2013-10-24 | 10,36 | 3.205.800 | 10,81 | 10,30 | 10,80 | 00:00:00 | | 2013-10-25 | 9,95 | 5.357.500 | 10,61 | 9,90 | 10,39 | 00:00:00 | | 2013-10-29 | 9,48 | 4.415.700 | 9,69 | 9,29 | 9,36 | 00:00:00 | | 2013-10-30 | 9,42 | 3.056.800 | 9,63 | 9,34 | 9,50 | 00:00:00 | | 2013-11-07 | 10,41 | 3.734.300 | 10,55 | 10,18 | 10,31 | 00:00:00 | | 2013-11-21 | 10,31 | 3.095.300 | 10,35 | 9,92 | 10,01 | 00:00:00 | | 2013-11-22 | 10,23 | 1.903.500 | 10,35 | 10,07 | 10,33 | 00:00:00 | | 2013-11-25 | 10,75 | 4.812.000 | 10,78 | 10,50 | 10,65 | 00:00:00 | | 2013-11-26 | 10,92 | 3.174.100 | 10,99 | 10,69 | 10,80 | 00:00:00 | | 2013-11-27 | 11,41 | 4.533.100 | 11,48 | 10,93 | 10,98 | 00:00:00 | | 2013-12-04 | 12,10 | 5.057.000 | 12,15 | 11,65 | 11,81 | 00:00:00 | | 2013-12-05 | 11,75 | 3.105.300 | 12,20 | 11,73 | 12,14 | 00:00:00 | | 2013-12-06 | 12,00 | 3.536.200 | 12,09 | 11,68 | 11,90 | 00:00:00 | | 2013-12-09 | 12,23 | 2.610.800 | 12,28 | 12,10 | 12,11 | 00:00:00 | | 2013-12-10 | 11,61 | 5.228.600 | 12,27 | 11,49 | 12,25 | 00:00:00 | | 2013-12-11 | 11,50 | 4.509.700 | 11,75 | 11,10 | 11,59 | 00:00:00 | | 2013-12-12 | 10,62 | 13.213.800 | 11,00 | 10,20 | 10,75 | 00:00:00 | | 2013-12-13 | 9,34 | 16.704.300 | 10,05 | 9,34 | 10,05 | 00:00:00 | | 2013-12-16 | 8,96 | 9.096.300 | 9,26 | 8,85 | 9,24 | 00:00:00 | | 2013-12-19 | 9,45 | 4.230.800 | 9,57 | 9,26 | 9,52 | 00:00:00 | | 2013-12-20 | 9,44 | 3.413.600 | 9,52 | 9,40 | 9,50 | 00:00:00 | | 2013-12-23 | 9,47 | 1.682.400 | 9,54 | 9,32 | 9,50 | 00:00:00 | | 2013-12-24 | 9,48 | 434.200 | 9,55 | 9,41 | 9,50 | 00:00:00 | | 2013-12-25 | 9,48 | 0 | 9,48 | 9,48 | 9,48 | 00:00:00 | | 2013-12-26 | 9,48 | 0 | 9,48 | 9,48 | 9,48 | 00:00:00 | | 2013-12-27 | 9,51 | 1.427.800 | 9,56 | 9,44 | 9,51 | 00:00:00 | | 2013-12-30 | 9,44 | 1.547.800 | 9,55 | 9,40 | 9,55 | 00:00:00 | | 2014-01-02 | 9,68 | 3.699.100 | 9,78 | 9,46 | 9,53 | 00:00:00 | | 2014-01-03 | 9,76 | 2.496.300 | 9,90 | 9,64 | 9,69 | 00:00:00 | | 2014-01-23 | 11,48 | 4.976.300 | 11,54 | 11,00 | 11,02 | 00:00:00 | | 2014-01-24 | 11,23 | 3.476.400 | 11,53 | 11,03 | 11,50 | 00:00:00 | | 2014-02-03 | 11,16 | 2.506.900 | 11,44 | 11,05 | 11,35 | 00:00:00 | | 2014-02-20 | 12,20 | 4.150.400 | 12,26 | 11,88 | 12,10 | 00:00:00 | | 2014-02-21 | 13,04 | 5.023.100 | 13,08 | 12,30 | 12,36 | 00:00:00 | | 2014-02-25 | 12,66 | 2.932.500 | 12,97 | 12,59 | 12,90 | 00:00:00 | | 2014-02-26 | 12,88 | 2.379.900 | 13,06 | 12,68 | 12,71 | 00:00:00 | | 2014-02-27 | 12,90 | 1.893.500 | 13,00 | 12,67 | 12,98 | 00:00:00 | | 2014-02-28 | 12,85 | 1.561.900 | 12,95 | 12,78 | 12,84 | 00:00:00 | | 2014-03-03 | 12,74 | 2.858.200 | 12,77 | 12,41 | 12,60 | 00:00:00 | | 2014-03-04 | 13,19 | 4.570.700 | 13,33 | 12,70 | 12,91 | 00:00:00 | | 2014-03-05 | 13,62 | 4.433.700 | 13,78 | 13,18 | 13,28 | 00:00:00 | | 2014-03-20 | 13,38 | 1.621.400 | 13,38 | 13,06 | 13,14 | 00:00:00 | | 2014-03-21 | 13,27 | 3.802.200 | 13,60 | 13,27 | 13,43 | 00:00:00 | | 2014-03-24 | 12,68 | 3.504.400 | 13,31 | 12,60 | 13,25 | 00:00:00 | | 2014-03-27 | 13,24 | 2.108.600 | 13,24 | 12,90 | 13,19 | 00:00:00 | | 2014-03-28 | 13,52 | 2.657.700 | 13,69 | 13,23 | 13,30 | 00:00:00 | | 2014-04-01 | 14,09 | 3.150.300 | 14,11 | 13,73 | 13,80 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
