|
 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 | | 2016-10-14 | 12,88 | 4.407.600 | 13,09 | 12,82 | 12,98 | 00:00:00 | | 2016-10-17 | 13,14 | 4.792.800 | 13,25 | 12,73 | 12,80 | 00:00:00 | | 2016-10-18 | 13,19 | 4.042.300 | 13,31 | 13,09 | 13,22 | 00:00:00 | | 2016-10-19 | 13,15 | 3.352.100 | 13,29 | 13,11 | 13,19 | 00:00:00 | | 2016-10-20 | 13,33 | 3.417.300 | 13,37 | 13,17 | 13,18 | 00:00:00 | | 2016-10-21 | 13,27 | 3.190.500 | 13,44 | 13,12 | 13,34 | 00:00:00 | | 2016-10-24 | 13,46 | 3.202.500 | 13,59 | 13,33 | 13,33 | 00:00:00 | | 2016-10-27 | 13,74 | 3.815.500 | 13,75 | 13,38 | 13,62 | 00:00:00 | | 2016-10-28 | 13,79 | 3.343.600 | 13,86 | 13,48 | 13,61 | 00:00:00 | | 2016-10-31 | 13,65 | 3.001.100 | 13,84 | 13,63 | 13,69 | 00:00:00 | | 2016-11-03 | 13,28 | 4.870.500 | 13,48 | 12,91 | 12,97 | 00:00:00 | | 2016-11-04 | 13,15 | 3.105.400 | 13,21 | 12,98 | 13,20 | 00:00:00 | | 2016-11-07 | 13,54 | 3.021.800 | 13,55 | 13,31 | 13,37 | 00:00:00 | | 2016-11-08 | 13,52 | 2.139.000 | 13,63 | 13,34 | 13,50 | 00:00:00 | | 2016-11-09 | 13,63 | 5.720.600 | 13,67 | 12,68 | 12,74 | 00:00:00 | | 2016-11-14 | 13,97 | 3.199.300 | 14,25 | 13,82 | 14,04 | 00:00:00 | | 2016-11-21 | 14,09 | 2.727.700 | 14,17 | 13,81 | 13,99 | 00:00:00 | | 2016-11-22 | 14,28 | 3.830.000 | 14,38 | 14,08 | 14,08 | 00:00:00 | | 2016-11-23 | 13,99 | 3.618.500 | 14,17 | 13,85 | 14,08 | 00:00:00 | | 2016-11-28 | 14,01 | 2.601.200 | 14,08 | 13,79 | 13,89 | 00:00:00 | | 2016-12-01 | 14,07 | 2.882.800 | 14,09 | 13,83 | 13,86 | 00:00:00 | | 2016-12-02 | 13,94 | 3.061.400 | 14,06 | 13,73 | 13,94 | 00:00:00 | | 2016-12-13 | 15,40 | 3.452.800 | 15,43 | 15,20 | 15,24 | 00:00:00 | | 2016-12-14 | 15,51 | 3.539.600 | 15,81 | 15,31 | 15,33 | 00:00:00 | | 2016-12-15 | 15,77 | 3.636.000 | 15,81 | 15,47 | 15,48 | 00:00:00 | | 2016-12-16 | 15,70 | 4.940.700 | 15,99 | 15,63 | 15,70 | 00:00:00 | | 2016-12-19 | 15,67 | 3.009.400 | 15,87 | 15,56 | 15,65 | 00:00:00 | | 2016-12-22 | 15,68 | 1.785.800 | 15,87 | 15,66 | 15,70 | 00:00:00 | | 2016-12-23 | 15,76 | 1.270.800 | 15,89 | 15,71 | 15,71 | 00:00:00 | | 2016-12-26 | 15,76 | 0 | 15,76 | 15,76 | 15,76 | 00:00:00 | | 2016-12-29 | 15,55 | 1.173.100 | 15,71 | 15,49 | 15,63 | 00:00:00 | | 2016-12-30 | 15,50 | 1.915.600 | 15,59 | 15,37 | 15,47 | 00:00:00 | | 2017-01-09 | 16,57 | 2.359.200 | 16,62 | 16,48 | 16,53 | 00:00:00 | | 2017-01-10 | 16,71 | 2.727.900 | 16,80 | 16,52 | 16,60 | 00:00:00 | | 2017-01-11 | 17,27 | 4.808.100 | 17,37 | 16,77 | 16,77 | 00:00:00 | | 2017-01-17 | 16,90 | 3.690.100 | 17,05 | 16,31 | 16,70 | 00:00:00 | | 2017-01-18 | 16,89 | 2.450.800 | 16,97 | 16,59 | 16,90 | 00:00:00 | | 2017-01-19 | 16,97 | 2.504.600 | 17,05 | 16,78 | 16,89 | 00:00:00 | | 2017-01-20 | 17,01 | 2.614.800 | 17,02 | 16,74 | 16,94 | 00:00:00 | | 2017-01-23 | 17,05 | 2.473.200 | 17,07 | 16,82 | 16,89 | 00:00:00 | | 2017-01-24 | 17,68 | 4.970.000 | 17,79 | 17,05 | 17,05 | 00:00:00 | | 2017-01-25 | 17,78 | 4.046.000 | 18,02 | 17,73 | 17,77 | 00:00:00 | | 2017-01-26 | 17,65 | 2.776.000 | 17,93 | 17,53 | 17,85 | 00:00:00 | | 2017-01-27 | 17,58 | 2.730.000 | 17,67 | 17,38 | 17,63 | 00:00:00 | | 2017-01-31 | 17,20 | 3.007.100 | 17,69 | 17,20 | 17,27 | 00:00:00 | | 2017-02-01 | 17,51 | 2.162.700 | 17,70 | 17,28 | 17,49 | 00:00:00 | | 2017-02-06 | 17,21 | 2.153.700 | 17,53 | 17,19 | 17,52 | 00:00:00 | | 2017-02-09 | 17,31 | 4.367.900 | 17,33 | 16,91 | 17,21 | 00:00:00 | | 2017-02-10 | 17,39 | 3.090.800 | 17,63 | 17,04 | 17,18 | 00:00:00 | | 2017-02-13 | 17,93 | 3.990.000 | 18,10 | 17,34 | 17,39 | 00:00:00 | | 2017-02-14 | 18,70 | 11.374.300 | 19,17 | 17,55 | 17,92 | 00:00:00 | | 2017-02-15 | 18,54 | 6.617.200 | 18,90 | 18,12 | 18,80 | 00:00:00 | | 2017-02-16 | 18,49 | 2.737.800 | 18,66 | 18,35 | 18,51 | 00:00:00 | | 2017-02-17 | 18,53 | 4.564.000 | 18,57 | 17,97 | 18,46 | 00:00:00 | | 2017-02-23 | 18,45 | 5.888.200 | 18,99 | 18,11 | 18,95 | 00:00:00 | | 2017-02-24 | 17,93 | 5.028.100 | 18,45 | 17,74 | 18,38 | 00:00:00 | | 2017-03-06 | 19,58 | 11.559.200 | 20,06 | 19,40 | 20,00 | 00:00:00 | | 2017-03-09 | 19,50 | 4.068.600 | 19,72 | 19,22 | 19,70 | 00:00:00 | | 2017-03-10 | 19,28 | 3.750.200 | 19,74 | 19,28 | 19,58 | 00:00:00 | | 2017-03-13 | 19,48 | 2.471.600 | 19,50 | 19,19 | 19,28 | 00:00:00 | | 2017-03-16 | 19,20 | 6.208.300 | 19,57 | 18,86 | 19,54 | 00:00:00 | | 2017-03-17 | 18,95 | 3.570.900 | 19,05 | 18,77 | 19,05 | 00:00:00 | | 2017-03-21 | 18,61 | 2.258.300 | 18,93 | 18,49 | 18,85 | 00:00:00 | | 2017-03-22 | 18,57 | 3.923.500 | 18,63 | 18,17 | 18,41 | 00:00:00 | | 2017-03-23 | 18,54 | 2.411.600 | 18,60 | 18,35 | 18,58 | 00:00:00 | | 2017-03-27 | 18,41 | 2.525.900 | 18,52 | 18,09 | 18,28 | 00:00:00 | | 2017-04-03 | 18,65 | 2.220.800 | 19,04 | 18,59 | 18,99 | 00:00:00 | | 2017-04-06 | 18,16 | 3.895.500 | 18,37 | 18,06 | 18,35 | 00:00:00 | | 2017-04-07 | 18,07 | 3.089.900 | 18,27 | 17,91 | 18,09 | 00:00:00 | | 2017-04-11 | 17,86 | 2.896.100 | 18,10 | 17,70 | 17,90 | 00:00:00 | | 2017-04-12 | 17,74 | 2.814.800 | 18,12 | 17,69 | 18,00 | 00:00:00 | | 2017-04-17 | 17,58 | 0 | 17,58 | 17,58 | 17,58 | 00:00:00 | | 2017-04-18 | 17,37 | 4.084.200 | 17,48 | 17,11 | 17,43 | 00:00:00 | | 2017-04-19 | 17,61 | 3.195.500 | 17,74 | 17,38 | 17,41 | 00:00:00 | | 2017-04-24 | 19,18 | 8.065.700 | 19,33 | 18,76 | 19,00 | 00:00:00 | | 2017-04-25 | 18,95 | 5.062.700 | 19,00 | 18,50 | 18,56 | 00:00:00 | | 2017-04-26 | 19,01 | 5.809.500 | 19,03 | 18,56 | 18,75 | 00:00:00 | | 2017-04-27 | 18,86 | 3.208.900 | 18,94 | 18,75 | 18,89 | 00:00:00 | | 2017-04-28 | 19,24 | 6.644.100 | 19,37 | 18,66 | 18,68 | 00:00:00 | | 2017-05-01 | 19,24 | 0 | 19,24 | 19,24 | 19,24 | 00:00:00 | | 2017-05-04 | 18,91 | 4.572.900 | 19,05 | 18,62 | 18,70 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
