|
 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 | | 2015-09-30 | 13,46 | 10.448.800 | 13,67 | 13,15 | 13,24 | 00:00:00 | | 2015-10-01 | 13,44 | 8.551.700 | 13,94 | 13,31 | 13,75 | 00:00:00 | | 2015-10-02 | 13,26 | 8.647.800 | 13,67 | 12,93 | 13,60 | 00:00:00 | | 2015-10-05 | 13,49 | 8.036.600 | 13,50 | 13,14 | 13,41 | 00:00:00 | | 2015-10-06 | 14,02 | 7.314.300 | 14,05 | 13,44 | 13,56 | 00:00:00 | | 2015-10-07 | 14,42 | 7.806.200 | 14,77 | 14,15 | 14,25 | 00:00:00 | | 2015-10-12 | 14,86 | 4.073.900 | 15,12 | 14,82 | 14,89 | 00:00:00 | | 2015-10-19 | 15,14 | 3.447.000 | 15,14 | 14,87 | 14,89 | 00:00:00 | | 2015-10-20 | 15,14 | 3.631.800 | 15,22 | 14,79 | 15,10 | 00:00:00 | | 2015-10-21 | 15,42 | 5.545.000 | 15,51 | 14,91 | 15,20 | 00:00:00 | | 2015-10-27 | 15,89 | 5.618.100 | 16,06 | 15,47 | 15,60 | 00:00:00 | | 2015-10-28 | 15,97 | 3.284.000 | 16,10 | 15,80 | 15,93 | 00:00:00 | | 2015-11-05 | 16,06 | 3.369.300 | 16,17 | 15,79 | 15,89 | 00:00:00 | | 2015-11-06 | 16,50 | 4.372.800 | 16,57 | 15,99 | 16,07 | 00:00:00 | | 2015-11-09 | 16,16 | 3.031.500 | 16,51 | 16,15 | 16,48 | 00:00:00 | | 2015-11-17 | 16,06 | 3.854.400 | 16,06 | 15,67 | 15,78 | 00:00:00 | | 2015-11-18 | 16,11 | 1.938.900 | 16,20 | 15,86 | 16,00 | 00:00:00 | | 2015-11-23 | 15,98 | 2.014.400 | 16,11 | 15,86 | 15,95 | 00:00:00 | | 2015-11-30 | 16,91 | 5.306.800 | 16,91 | 16,40 | 16,41 | 00:00:00 | | 2015-12-08 | 16,09 | 4.923.300 | 16,65 | 15,99 | 16,53 | 00:00:00 | | 2015-12-09 | 16,04 | 5.016.900 | 16,28 | 15,84 | 16,15 | 00:00:00 | | 2015-12-10 | 16,04 | 3.324.900 | 16,34 | 15,92 | 16,01 | 00:00:00 | | 2015-12-11 | 15,80 | 5.793.100 | 16,13 | 15,74 | 16,07 | 00:00:00 | | 2015-12-14 | 15,33 | 5.285.000 | 15,90 | 15,29 | 15,84 | 00:00:00 | | 2015-12-15 | 15,83 | 4.601.800 | 15,97 | 15,45 | 15,51 | 00:00:00 | | 2015-12-16 | 15,80 | 3.102.600 | 15,95 | 15,62 | 15,92 | 00:00:00 | | 2015-12-22 | 16,00 | 3.181.900 | 16,34 | 15,84 | 16,30 | 00:00:00 | | 2015-12-23 | 16,38 | 2.440.200 | 16,40 | 16,15 | 16,15 | 00:00:00 | | 2015-12-24 | 16,38 | 286.500 | 16,38 | 16,33 | 16,38 | 00:00:00 | | 2015-12-25 | 16,38 | 0 | 16,38 | 16,38 | 16,38 | 00:00:00 | | 2015-12-31 | 16,29 | 0 | 16,29 | 16,29 | 16,29 | 00:00:00 | | 2016-01-01 | 16,29 | 0 | 16,29 | 16,29 | 16,29 | 00:00:00 | | 2016-01-04 | 15,47 | 4.211.100 | 15,98 | 15,38 | 15,95 | 00:00:00 | | 2016-01-14 | 14,01 | 12.003.000 | 14,55 | 13,33 | 14,53 | 00:00:00 | | 2016-01-15 | 13,65 | 5.533.500 | 14,12 | 13,46 | 14,00 | 00:00:00 | | 2016-01-18 | 13,58 | 3.941.100 | 14,03 | 13,46 | 13,69 | 00:00:00 | | 2016-01-21 | 13,90 | 6.195.900 | 13,92 | 13,15 | 13,21 | 00:00:00 | | 2016-01-22 | 13,85 | 5.282.900 | 14,27 | 13,84 | 14,24 | 00:00:00 | | 2016-01-28 | 13,80 | 4.938.900 | 14,44 | 13,75 | 14,15 | 00:00:00 | | 2016-01-29 | 13,66 | 4.963.100 | 14,04 | 13,40 | 14,02 | 00:00:00 | | 2016-02-01 | 13,59 | 2.816.800 | 13,81 | 13,39 | 13,76 | 00:00:00 | | 2016-02-08 | 12,31 | 4.978.800 | 12,91 | 12,21 | 12,84 | 00:00:00 | | 2016-02-09 | 12,12 | 6.389.600 | 12,37 | 11,83 | 12,28 | 00:00:00 | | 2016-02-10 | 12,30 | 5.897.100 | 12,51 | 12,03 | 12,21 | 00:00:00 | | 2016-02-11 | 11,93 | 6.581.000 | 12,18 | 11,71 | 12,10 | 00:00:00 | | 2016-02-12 | 11,94 | 7.168.400 | 12,25 | 11,81 | 12,16 | 00:00:00 | | 2016-02-15 | 12,77 | 4.428.100 | 12,88 | 12,38 | 12,43 | 00:00:00 | | 2016-02-16 | 12,79 | 7.445.000 | 12,99 | 12,12 | 12,93 | 00:00:00 | | 2016-02-17 | 13,38 | 4.127.500 | 13,47 | 12,81 | 12,83 | 00:00:00 | | 2016-02-23 | 13,67 | 3.689.800 | 14,00 | 13,54 | 13,76 | 00:00:00 | | 2016-02-24 | 13,87 | 10.584.900 | 14,67 | 13,37 | 14,37 | 00:00:00 | | 2016-02-25 | 13,48 | 13.581.600 | 14,28 | 13,00 | 14,28 | 00:00:00 | | 2016-02-26 | 13,78 | 4.843.000 | 13,97 | 13,60 | 13,70 | 00:00:00 | | 2016-02-29 | 13,88 | 4.492.100 | 13,95 | 13,56 | 13,61 | 00:00:00 | | 2016-03-01 | 14,48 | 5.561.700 | 14,48 | 13,79 | 13,87 | 00:00:00 | | 2016-03-02 | 14,54 | 3.866.000 | 14,62 | 14,37 | 14,58 | 00:00:00 | | 2016-03-03 | 15,03 | 4.807.300 | 15,09 | 14,46 | 14,59 | 00:00:00 | | 2016-03-04 | 15,04 | 3.574.600 | 15,18 | 14,81 | 15,10 | 00:00:00 | | 2016-03-08 | 14,68 | 4.941.800 | 15,09 | 14,55 | 15,03 | 00:00:00 | | 2016-03-09 | 14,69 | 3.615.700 | 14,83 | 14,51 | 14,63 | 00:00:00 | | 2016-03-10 | 14,14 | 6.318.400 | 15,20 | 14,14 | 14,72 | 00:00:00 | | 2016-03-11 | 14,95 | 6.637.700 | 14,95 | 14,39 | 14,48 | 00:00:00 | | 2016-03-17 | 15,28 | 3.980.800 | 15,70 | 14,87 | 15,65 | 00:00:00 | | 2016-03-18 | 15,43 | 3.087.100 | 15,49 | 15,10 | 15,25 | 00:00:00 | | 2016-03-21 | 15,32 | 2.215.100 | 15,54 | 15,24 | 15,32 | 00:00:00 | | 2016-03-22 | 15,36 | 3.290.700 | 15,39 | 15,04 | 15,16 | 00:00:00 | | 2016-03-23 | 15,53 | 4.520.400 | 15,75 | 15,45 | 15,50 | 00:00:00 | | 2016-03-24 | 15,05 | 3.074.700 | 15,49 | 15,01 | 15,47 | 00:00:00 | | 2016-03-25 | 15,05 | 0 | 15,05 | 15,05 | 15,05 | 00:00:00 | | 2016-03-28 | 15,05 | 0 | 15,05 | 15,05 | 15,05 | 00:00:00 | | 2016-03-29 | 15,21 | 2.480.700 | 15,23 | 14,97 | 15,00 | 00:00:00 | | 2016-03-30 | 15,36 | 4.229.400 | 15,47 | 14,92 | 14,96 | 00:00:00 | | 2016-03-31 | 15,06 | 3.118.400 | 15,37 | 15,06 | 15,27 | 00:00:00 | | 2016-04-01 | 14,56 | 5.102.300 | 14,95 | 14,50 | 14,88 | 00:00:00 | | 2016-04-04 | 14,67 | 3.694.600 | 14,79 | 14,47 | 14,58 | 00:00:00 | | 2016-04-05 | 13,72 | 9.214.100 | 14,27 | 13,55 | 14,00 | 00:00:00 | | 2016-04-06 | 13,44 | 6.227.800 | 13,96 | 13,25 | 13,82 | 00:00:00 | | 2016-04-11 | 13,60 | 3.619.600 | 13,68 | 13,29 | 13,42 | 00:00:00 | | 2016-04-14 | 14,09 | 3.665.000 | 14,12 | 13,86 | 14,06 | 00:00:00 | | 2016-04-15 | 13,62 | 4.633.800 | 14,02 | 13,56 | 13,99 | 00:00:00 | | 2016-04-19 | 14,30 | 5.565.900 | 14,30 | 13,77 | 13,85 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
