|
 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 | | 2016-04-19 | 14,30 | 5.565.900 | 14,30 | 13,77 | 13,85 | 00:00:00 | | 2016-04-20 | 14,23 | 6.218.900 | 14,35 | 14,06 | 14,27 | 00:00:00 | | 2016-04-21 | 14,10 | 3.995.800 | 14,39 | 13,96 | 14,25 | 00:00:00 | | 2016-04-22 | 13,86 | 6.085.800 | 13,98 | 13,47 | 13,54 | 00:00:00 | | 2016-04-25 | 14,03 | 3.461.800 | 14,03 | 13,63 | 13,80 | 00:00:00 | | 2016-04-26 | 14,19 | 3.927.700 | 14,25 | 14,00 | 14,08 | 00:00:00 | | 2016-04-27 | 14,08 | 5.989.000 | 14,35 | 13,72 | 14,05 | 00:00:00 | | 2016-04-28 | 14,49 | 4.482.300 | 14,49 | 13,94 | 13,95 | 00:00:00 | | 2016-04-29 | 14,06 | 3.482.200 | 14,46 | 14,03 | 14,30 | 00:00:00 | | 2016-05-02 | 13,95 | 1.708.000 | 14,18 | 13,93 | 14,13 | 00:00:00 | | 2016-05-03 | 13,46 | 3.973.500 | 13,94 | 13,46 | 13,93 | 00:00:00 | | 2016-05-04 | 13,43 | 2.564.200 | 13,61 | 13,40 | 13,48 | 00:00:00 | | 2016-05-05 | 13,39 | 2.037.100 | 13,55 | 13,24 | 13,47 | 00:00:00 | | 2016-05-06 | 13,41 | 2.757.500 | 13,56 | 13,27 | 13,33 | 00:00:00 | | 2016-05-10 | 13,88 | 4.209.100 | 13,90 | 13,48 | 13,52 | 00:00:00 | | 2016-05-11 | 13,63 | 2.723.800 | 13,93 | 13,56 | 13,90 | 00:00:00 | | 2016-05-17 | 12,99 | 5.927.000 | 13,62 | 12,89 | 13,58 | 00:00:00 | | 2016-05-18 | 13,01 | 3.255.700 | 13,04 | 12,82 | 12,98 | 00:00:00 | | 2016-05-23 | 13,12 | 3.105.100 | 13,34 | 13,00 | 13,25 | 00:00:00 | | 2016-05-24 | 13,48 | 3.472.400 | 13,49 | 12,91 | 13,00 | 00:00:00 | | 2016-05-25 | 13,83 | 4.992.400 | 13,95 | 13,48 | 13,54 | 00:00:00 | | 2016-05-26 | 14,20 | 4.657.800 | 14,21 | 13,83 | 13,84 | 00:00:00 | | 2016-05-27 | 14,09 | 3.308.900 | 14,14 | 13,82 | 14,12 | 00:00:00 | | 2016-05-31 | 14,15 | 5.208.400 | 14,33 | 14,01 | 14,28 | 00:00:00 | | 2016-06-01 | 14,06 | 3.224.200 | 14,16 | 13,89 | 14,16 | 00:00:00 | | 2016-06-06 | 13,74 | 2.528.800 | 14,00 | 13,72 | 13,87 | 00:00:00 | | 2016-06-09 | 13,67 | 2.305.400 | 13,91 | 13,60 | 13,91 | 00:00:00 | | 2016-06-10 | 13,46 | 3.618.200 | 13,63 | 13,37 | 13,62 | 00:00:00 | | 2016-06-13 | 13,09 | 4.344.400 | 13,31 | 13,08 | 13,26 | 00:00:00 | | 2016-06-16 | 12,67 | 3.712.800 | 12,70 | 12,44 | 12,50 | 00:00:00 | | 2016-06-17 | 13,18 | 6.461.400 | 13,18 | 12,76 | 12,80 | 00:00:00 | | 2016-06-20 | 13,73 | 3.546.400 | 13,77 | 13,52 | 13,65 | 00:00:00 | | 2016-06-21 | 13,76 | 3.804.500 | 13,96 | 13,53 | 13,64 | 00:00:00 | | 2016-06-22 | 13,66 | 2.880.100 | 13,93 | 13,66 | 13,92 | 00:00:00 | | 2016-06-23 | 14,31 | 5.063.600 | 14,31 | 13,69 | 13,71 | 00:00:00 | | 2016-06-24 | 11,71 | 22.957.300 | 12,72 | 10,19 | 10,35 | 00:00:00 | | 2016-06-28 | 11,19 | 10.892.100 | 11,43 | 11,00 | 11,15 | 00:00:00 | | 2016-06-29 | 11,07 | 8.167.800 | 11,33 | 10,83 | 11,30 | 00:00:00 | | 2016-07-05 | 10,62 | 6.718.800 | 11,13 | 10,55 | 11,12 | 00:00:00 | | 2016-07-06 | 10,47 | 9.372.200 | 10,57 | 10,08 | 10,53 | 00:00:00 | | 2016-07-07 | 10,48 | 5.271.600 | 10,85 | 10,41 | 10,54 | 00:00:00 | | 2016-07-08 | 11,02 | 5.777.700 | 11,09 | 10,37 | 10,47 | 00:00:00 | | 2016-07-11 | 11,17 | 4.830.300 | 11,30 | 10,82 | 11,06 | 00:00:00 | | 2016-07-12 | 11,90 | 8.589.400 | 11,95 | 11,23 | 11,26 | 00:00:00 | | 2016-07-13 | 11,80 | 6.018.900 | 12,01 | 11,61 | 11,87 | 00:00:00 | | 2016-07-14 | 12,02 | 4.062.100 | 12,14 | 11,85 | 11,92 | 00:00:00 | | 2016-07-15 | 11,89 | 3.358.700 | 12,01 | 11,68 | 11,95 | 00:00:00 | | 2016-07-25 | 12,16 | 4.221.000 | 12,33 | 11,91 | 12,01 | 00:00:00 | | 2016-07-26 | 12,49 | 5.628.700 | 12,53 | 12,22 | 12,28 | 00:00:00 | | 2016-07-27 | 13,64 | 13.179.200 | 13,64 | 13,12 | 13,12 | 00:00:00 | | 2016-07-28 | 13,27 | 7.600.900 | 13,76 | 13,27 | 13,65 | 00:00:00 | | 2016-07-29 | 13,51 | 5.186.100 | 13,61 | 13,37 | 13,37 | 00:00:00 | | 2016-08-02 | 12,91 | 4.931.500 | 13,41 | 12,82 | 13,30 | 00:00:00 | | 2016-08-04 | 12,69 | 4.916.700 | 13,05 | 12,55 | 12,82 | 00:00:00 | | 2016-08-05 | 13,22 | 3.497.600 | 13,22 | 12,67 | 12,78 | 00:00:00 | | 2016-08-09 | 13,31 | 3.802.200 | 13,42 | 13,13 | 13,23 | 00:00:00 | | 2016-08-10 | 13,37 | 2.486.700 | 13,46 | 13,23 | 13,27 | 00:00:00 | | 2016-08-11 | 13,43 | 2.234.400 | 13,50 | 13,23 | 13,48 | 00:00:00 | | 2016-08-12 | 13,43 | 2.795.500 | 13,56 | 13,37 | 13,44 | 00:00:00 | | 2016-08-22 | 13,32 | 3.175.800 | 13,43 | 13,04 | 13,06 | 00:00:00 | | 2016-08-23 | 13,54 | 3.490.200 | 13,65 | 13,18 | 13,31 | 00:00:00 | | 2016-08-24 | 13,65 | 1.884.200 | 13,69 | 13,35 | 13,50 | 00:00:00 | | 2016-08-25 | 13,36 | 2.835.500 | 13,59 | 13,26 | 13,54 | 00:00:00 | | 2016-08-26 | 13,49 | 3.111.400 | 13,55 | 13,23 | 13,34 | 00:00:00 | | 2016-08-29 | 13,27 | 1.839.400 | 13,47 | 13,20 | 13,43 | 00:00:00 | | 2016-08-30 | 13,45 | 2.092.700 | 13,53 | 13,30 | 13,37 | 00:00:00 | | 2016-08-31 | 13,23 | 3.359.500 | 13,53 | 13,21 | 13,40 | 00:00:00 | | 2016-09-01 | 13,44 | 5.594.700 | 13,77 | 13,32 | 13,33 | 00:00:00 | | 2016-09-02 | 13,81 | 4.750.100 | 13,81 | 13,35 | 13,54 | 00:00:00 | | 2016-09-05 | 13,84 | 3.109.600 | 13,98 | 13,72 | 13,85 | 00:00:00 | | 2016-09-15 | 13,25 | 3.058.700 | 13,33 | 13,09 | 13,15 | 00:00:00 | | 2016-09-16 | 13,03 | 5.330.500 | 13,35 | 12,97 | 13,16 | 00:00:00 | | 2016-09-22 | 13,73 | 3.177.500 | 13,87 | 13,57 | 13,60 | 00:00:00 | | 2016-09-23 | 13,53 | 2.785.800 | 13,72 | 13,46 | 13,71 | 00:00:00 | | 2016-09-29 | 13,45 | 2.551.400 | 13,78 | 13,43 | 13,70 | 00:00:00 | | 2016-09-30 | 13,60 | 3.963.800 | 13,63 | 13,02 | 13,20 | 00:00:00 | | 2016-10-06 | 14,20 | 3.865.500 | 14,40 | 14,11 | 14,20 | 00:00:00 | | 2016-10-07 | 13,67 | 7.369.000 | 14,17 | 13,52 | 14,17 | 00:00:00 | | 2016-10-10 | 13,62 | 4.261.300 | 13,78 | 13,52 | 13,68 | 00:00:00 | | 2016-10-13 | 12,90 | 5.534.300 | 13,08 | 12,79 | 13,07 | 00:00:00 | | 2016-10-14 | 12,88 | 4.407.600 | 13,09 | 12,82 | 12,98 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
