|
 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 | | 2014-04-01 | 14,09 | 3.150.300 | 14,11 | 13,73 | 13,80 | 00:00:00 | | 2014-04-02 | 13,94 | 2.159.300 | 14,27 | 13,92 | 14,15 | 00:00:00 | | 2014-04-14 | 12,83 | 6.455.600 | 13,54 | 12,61 | 13,54 | 00:00:00 | | 2014-04-28 | 13,03 | 4.763.100 | 13,24 | 12,38 | 12,88 | 00:00:00 | | 2014-04-29 | 12,73 | 13.566.300 | 13,15 | 11,79 | 12,15 | 00:00:00 | | 2014-04-30 | 12,76 | 7.527.600 | 13,02 | 12,65 | 12,98 | 00:00:00 | | 2014-05-12 | 9,52 | 8.877.900 | 9,65 | 9,38 | 9,50 | 00:00:00 | | 2014-05-19 | 9,42 | 3.398.000 | 9,50 | 9,22 | 9,36 | 00:00:00 | | 2014-05-26 | 10,45 | 3.572.200 | 10,48 | 10,16 | 10,22 | 00:00:00 | | 2014-05-29 | 10,38 | 2.208.600 | 10,39 | 10,23 | 10,27 | 00:00:00 | | 2014-05-30 | 10,38 | 4.865.500 | 10,53 | 10,31 | 10,43 | 00:00:00 | | 2014-06-02 | 10,34 | 3.220.800 | 10,56 | 10,24 | 10,42 | 00:00:00 | | 2014-06-03 | 10,15 | 3.201.200 | 10,36 | 10,11 | 10,35 | 00:00:00 | | 2014-06-04 | 9,98 | 3.804.500 | 10,18 | 9,87 | 10,15 | 00:00:00 | | 2014-07-03 | 11,40 | 3.301.600 | 11,43 | 11,17 | 11,27 | 00:00:00 | | 2014-07-04 | 11,27 | 1.417.500 | 11,48 | 11,23 | 11,39 | 00:00:00 | | 2014-07-08 | 10,79 | 5.086.100 | 11,30 | 10,76 | 11,30 | 00:00:00 | | 2014-07-09 | 10,80 | 4.209.100 | 10,99 | 10,65 | 10,85 | 00:00:00 | | 2014-07-10 | 10,75 | 4.334.000 | 10,90 | 10,51 | 10,79 | 00:00:00 | | 2014-07-11 | 10,76 | 2.665.000 | 11,00 | 10,71 | 10,73 | 00:00:00 | | 2014-07-14 | 11,10 | 3.114.900 | 11,19 | 10,81 | 10,81 | 00:00:00 | | 2014-07-15 | 11,45 | 7.679.400 | 11,66 | 11,42 | 11,45 | 00:00:00 | | 2014-07-16 | 11,48 | 3.232.100 | 11,60 | 11,35 | 11,48 | 00:00:00 | | 2014-07-22 | 10,92 | 3.325.800 | 11,05 | 10,81 | 10,92 | 00:00:00 | | 2014-07-23 | 10,96 | 3.212.200 | 11,06 | 10,90 | 10,94 | 00:00:00 | | 2014-07-28 | 10,71 | 4.105.300 | 11,10 | 10,61 | 10,98 | 00:00:00 | | 2014-08-04 | 10,87 | 4.508.600 | 11,15 | 10,81 | 10,93 | 00:00:00 | | 2014-08-11 | 10,20 | 2.888.000 | 10,29 | 10,06 | 10,10 | 00:00:00 | | 2014-08-19 | 10,59 | 2.706.500 | 10,64 | 10,45 | 10,47 | 00:00:00 | | 2014-08-20 | 10,63 | 1.747.500 | 10,65 | 10,48 | 10,60 | 00:00:00 | | 2014-09-01 | 10,47 | 2.438.500 | 10,73 | 10,40 | 10,70 | 00:00:00 | | 2014-09-02 | 10,54 | 2.715.300 | 10,69 | 10,52 | 10,54 | 00:00:00 | | 2014-09-03 | 10,83 | 4.642.600 | 10,95 | 10,55 | 10,60 | 00:00:00 | | 2014-09-11 | 10,94 | 2.525.500 | 11,06 | 10,81 | 10,95 | 00:00:00 | | 2014-09-12 | 10,93 | 1.729.400 | 11,03 | 10,90 | 10,96 | 00:00:00 | | 2014-09-18 | 10,47 | 3.201.000 | 10,62 | 10,45 | 10,60 | 00:00:00 | | 2014-09-19 | 10,40 | 5.149.100 | 10,62 | 10,40 | 10,59 | 00:00:00 | | 2014-10-02 | 10,02 | 4.777.700 | 10,38 | 10,01 | 10,11 | 00:00:00 | | 2014-10-03 | 10,39 | 4.730.000 | 10,46 | 10,14 | 10,16 | 00:00:00 | | 2014-10-13 | 8,98 | 6.462.800 | 9,19 | 8,88 | 8,92 | 00:00:00 | | 2014-10-16 | 8,67 | 10.986.700 | 8,88 | 8,21 | 8,75 | 00:00:00 | | 2014-10-17 | 9,27 | 10.496.400 | 9,32 | 8,78 | 8,80 | 00:00:00 | | 2014-10-28 | 9,02 | 3.838.500 | 9,10 | 8,93 | 9,00 | 00:00:00 | | 2014-10-29 | 9,01 | 3.697.200 | 9,21 | 9,00 | 9,10 | 00:00:00 | | 2014-11-11 | 9,03 | 3.179.500 | 9,16 | 8,93 | 9,11 | 00:00:00 | | 2014-11-12 | 8,88 | 3.581.700 | 9,04 | 8,84 | 9,01 | 00:00:00 | | 2014-11-13 | 8,87 | 3.901.300 | 8,99 | 8,73 | 8,94 | 00:00:00 | | 2014-11-14 | 9,03 | 3.870.700 | 9,10 | 8,93 | 8,94 | 00:00:00 | | 2014-12-16 | 9,78 | 6.511.900 | 9,80 | 9,35 | 9,56 | 00:00:00 | | 2014-12-17 | 9,78 | 3.322.400 | 9,92 | 9,65 | 9,68 | 00:00:00 | | 2014-12-18 | 10,26 | 3.507.000 | 10,26 | 9,94 | 9,98 | 00:00:00 | | 2014-12-19 | 10,33 | 4.948.900 | 10,50 | 10,09 | 10,40 | 00:00:00 | | 2014-12-22 | 10,16 | 2.657.800 | 10,39 | 10,16 | 10,34 | 00:00:00 | | 2014-12-25 | 10,29 | 0 | 10,29 | 10,29 | 10,29 | 00:00:00 | | 2014-12-26 | 10,29 | 0 | 10,29 | 10,29 | 10,29 | 00:00:00 | | 2014-12-30 | 10,16 | 959.300 | 10,36 | 10,15 | 10,23 | 00:00:00 | | 2014-12-31 | 10,22 | 590.500 | 10,25 | 10,10 | 10,16 | 00:00:00 | | 2015-01-01 | 10,22 | 0 | 10,22 | 10,22 | 10,22 | 00:00:00 | | 2015-01-02 | 10,20 | 1.597.100 | 10,32 | 10,06 | 10,28 | 00:00:00 | | 2015-01-14 | 10,74 | 5.667.600 | 11,00 | 10,63 | 10,71 | 00:00:00 | | 2015-01-15 | 11,06 | 4.808.100 | 11,12 | 10,62 | 10,81 | 00:00:00 | | 2015-01-19 | 11,38 | 2.953.500 | 11,40 | 11,20 | 11,30 | 00:00:00 | | 2015-01-20 | 11,49 | 5.690.800 | 11,60 | 11,35 | 11,43 | 00:00:00 | | 2015-01-21 | 11,53 | 6.343.600 | 11,64 | 11,20 | 11,49 | 00:00:00 | | 2015-01-22 | 12,09 | 9.084.100 | 12,19 | 11,54 | 11,55 | 00:00:00 | | 2015-01-23 | 12,34 | 9.020.000 | 12,64 | 12,19 | 12,19 | 00:00:00 | | 2015-02-02 | 12,69 | 4.380.600 | 13,05 | 12,49 | 12,93 | 00:00:00 | | 2015-02-03 | 13,08 | 6.656.700 | 13,30 | 12,70 | 12,80 | 00:00:00 | | 2015-02-04 | 13,44 | 6.025.400 | 13,44 | 12,96 | 13,15 | 00:00:00 | | 2015-02-05 | 13,36 | 5.501.500 | 13,58 | 13,24 | 13,30 | 00:00:00 | | 2015-02-06 | 13,31 | 3.046.600 | 13,39 | 13,19 | 13,34 | 00:00:00 | | 2015-02-09 | 12,86 | 4.113.900 | 13,20 | 12,77 | 13,19 | 00:00:00 | | 2015-02-10 | 13,29 | 4.349.700 | 13,29 | 12,82 | 12,88 | 00:00:00 | | 2015-02-11 | 13,40 | 3.224.500 | 13,40 | 13,13 | 13,25 | 00:00:00 | | 2015-02-12 | 13,77 | 6.194.700 | 13,89 | 13,43 | 13,50 | 00:00:00 | | 2015-02-13 | 13,83 | 4.161.400 | 14,05 | 13,70 | 13,90 | 00:00:00 | | 2015-02-16 | 13,75 | 3.788.900 | 14,05 | 13,72 | 14,01 | 00:00:00 | | 2015-02-17 | 13,49 | 4.981.300 | 13,80 | 13,31 | 13,65 | 00:00:00 | | 2015-02-18 | 14,40 | 10.385.600 | 14,40 | 13,45 | 14,00 | 00:00:00 | | 2015-02-19 | 14,23 | 6.545.000 | 14,50 | 14,07 | 14,40 | 00:00:00 | | 2015-02-20 | 14,23 | 6.039.000 | 14,38 | 14,07 | 14,37 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
