|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-03-24 | 39,47 | 1.302.100 | 40,14 | 39,00 | 39,89 | 00:00:00 | | 2004-03-25 | 40,79 | 1.921.900 | 40,82 | 39,77 | 39,77 | 00:00:00 | | 2004-03-26 | 41,09 | 1.174.800 | 41,25 | 40,89 | 41,05 | 00:00:00 | | 2004-03-29 | 41,58 | 970.300 | 41,70 | 40,75 | 41,06 | 00:00:00 | | 2004-03-30 | 41,45 | 902.000 | 41,72 | 41,20 | 41,33 | 00:00:00 | | 2004-03-31 | 41,46 | 1.223.700 | 42,15 | 41,29 | 41,54 | 00:00:00 | | 2004-04-01 | 41,44 | 1.235.400 | 41,80 | 40,83 | 41,35 | 00:00:00 | | 2004-04-02 | 42,90 | 1.485.100 | 43,00 | 41,11 | 41,11 | 00:00:00 | | 2004-04-05 | 42,87 | 1.265.300 | 43,34 | 42,81 | 42,86 | 00:00:00 | | 2004-04-06 | 42,87 | 995.100 | 43,10 | 42,63 | 43,00 | 00:00:00 | | 2004-04-07 | 42,76 | 1.191.100 | 42,85 | 42,20 | 42,75 | 00:00:00 | | 2004-04-08 | 42,57 | 815.300 | 43,11 | 42,20 | 42,69 | 00:00:00 | | 2004-04-09 | 42,57 | 0 | 42,57 | 42,57 | 42,57 | 00:00:00 | | 2004-04-12 | 42,57 | 0 | 42,57 | 42,57 | 42,57 | 00:00:00 | | 2004-04-13 | 43,00 | 1.048.200 | 43,34 | 42,29 | 42,29 | 00:00:00 | | 2004-04-14 | 42,53 | 1.383.800 | 42,77 | 42,21 | 42,57 | 00:00:00 | | 2004-04-15 | 43,13 | 1.753.300 | 43,50 | 42,10 | 42,10 | 00:00:00 | | 2004-04-16 | 43,70 | 1.760.100 | 43,80 | 43,01 | 43,17 | 00:00:00 | | 2004-04-19 | 44,29 | 1.893.100 | 44,63 | 43,71 | 43,85 | 00:00:00 | | 2004-04-20 | 44,99 | 2.202.000 | 45,33 | 44,42 | 44,43 | 00:00:00 | | 2004-04-21 | 44,42 | 4.977.100 | 45,14 | 44,34 | 44,75 | 00:00:00 | | 2004-04-22 | 45,25 | 2.450.100 | 45,38 | 44,66 | 44,80 | 00:00:00 | | 2004-04-23 | 46,49 | 2.875.400 | 46,58 | 45,45 | 45,50 | 00:00:00 | | 2004-04-26 | 45,69 | 1.915.800 | 46,58 | 45,50 | 46,46 | 00:00:00 | | 2004-04-27 | 45,78 | 2.660.900 | 46,07 | 45,60 | 45,90 | 00:00:00 | | 2004-04-28 | 45,06 | 1.923.000 | 46,13 | 45,06 | 45,60 | 00:00:00 | | 2004-04-29 | 44,58 | 1.523.600 | 45,38 | 44,50 | 45,20 | 00:00:00 | | 2004-04-30 | 44,82 | 1.652.700 | 45,18 | 44,01 | 44,87 | 00:00:00 | | 2004-05-03 | 45,46 | 631.000 | 45,50 | 44,37 | 45,20 | 00:00:00 | | 2004-05-04 | 44,90 | 928.900 | 45,44 | 44,52 | 45,35 | 00:00:00 | | 2004-05-05 | 45,31 | 622.700 | 45,40 | 44,52 | 44,60 | 00:00:00 | | 2004-05-06 | 44,43 | 928.200 | 45,26 | 44,10 | 45,01 | 00:00:00 | | 2004-05-07 | 43,98 | 1.513.900 | 44,49 | 43,75 | 44,23 | 00:00:00 | | 2004-05-10 | 43,09 | 1.377.300 | 43,68 | 43,05 | 43,44 | 00:00:00 | | 2004-05-11 | 44,59 | 3.493.100 | 44,65 | 43,17 | 43,39 | 00:00:00 | | 2004-05-12 | 44,12 | 970.800 | 44,93 | 44,12 | 44,65 | 00:00:00 | | 2004-05-13 | 44,80 | 926.500 | 44,80 | 44,20 | 44,24 | 00:00:00 | | 2004-05-14 | 44,65 | 1.291.300 | 44,90 | 44,31 | 44,80 | 00:00:00 | | 2004-05-17 | 43,95 | 873.800 | 44,34 | 43,60 | 44,20 | 00:00:00 | | 2004-05-18 | 44,47 | 1.090.700 | 44,58 | 43,89 | 44,21 | 00:00:00 | | 2004-05-19 | 45,78 | 990.600 | 46,10 | 44,51 | 44,86 | 00:00:00 | | 2004-05-20 | 44,83 | 1.151.900 | 45,27 | 44,06 | 45,27 | 00:00:00 | | 2004-05-21 | 44,76 | 623.500 | 45,27 | 44,42 | 44,88 | 00:00:00 | | 2004-05-24 | 44,90 | 1.717.500 | 45,65 | 44,90 | 45,29 | 00:00:00 | | 2004-05-25 | 44,54 | 3.191.600 | 44,90 | 44,40 | 44,74 | 00:00:00 | | 2004-05-26 | 45,80 | 3.650.600 | 46,00 | 45,20 | 45,38 | 00:00:00 | | 2004-05-27 | 45,86 | 3.207.200 | 46,44 | 45,80 | 46,00 | 00:00:00 | | 2004-05-28 | 46,23 | 2.104.100 | 46,75 | 45,57 | 46,29 | 00:00:00 | | 2004-05-31 | 46,75 | 523.500 | 46,90 | 46,10 | 46,25 | 00:00:00 | | 2004-06-01 | 46,38 | 1.333.400 | 47,00 | 46,00 | 46,83 | 00:00:00 | | 2004-06-02 | 45,60 | 1.363.600 | 45,66 | 45,10 | 45,10 | 00:00:00 | | 2004-06-03 | 45,36 | 1.308.800 | 45,45 | 44,97 | 45,37 | 00:00:00 | | 2004-06-04 | 45,62 | 2.406.300 | 45,80 | 45,13 | 45,40 | 00:00:00 | | 2004-06-07 | 46,20 | 1.204.100 | 46,49 | 45,65 | 45,65 | 00:00:00 | | 2004-06-08 | 46,52 | 752.900 | 46,72 | 46,04 | 46,31 | 00:00:00 | | 2004-06-09 | 45,93 | 1.873.800 | 46,90 | 45,93 | 46,80 | 00:00:00 | | 2004-06-10 | 46,23 | 844.700 | 46,35 | 45,69 | 45,69 | 00:00:00 | | 2004-06-11 | 46,30 | 816.600 | 46,48 | 45,75 | 45,92 | 00:00:00 | | 2004-06-14 | 44,98 | 1.084.300 | 46,19 | 44,75 | 46,07 | 00:00:00 | | 2004-06-15 | 45,35 | 1.463.000 | 45,54 | 44,87 | 45,30 | 00:00:00 | | 2004-06-16 | 45,18 | 846.300 | 45,83 | 45,13 | 45,66 | 00:00:00 | | 2004-06-17 | 45,51 | 1.277.700 | 45,65 | 45,05 | 45,11 | 00:00:00 | | 2004-06-18 | 45,73 | 1.362.300 | 45,86 | 45,10 | 45,10 | 00:00:00 | | 2004-06-21 | 45,73 | 631.300 | 46,02 | 45,27 | 46,00 | 00:00:00 | | 2004-06-22 | 45,00 | 1.025.000 | 45,45 | 44,86 | 45,45 | 00:00:00 | | 2004-06-23 | 45,35 | 6.709.200 | 45,55 | 45,10 | 45,50 | 00:00:00 | | 2004-06-24 | 45,90 | 733.100 | 46,17 | 45,55 | 45,95 | 00:00:00 | | 2004-06-25 | 45,57 | 774.200 | 46,15 | 45,12 | 46,00 | 00:00:00 | | 2004-06-28 | 45,68 | 861.400 | 46,10 | 45,45 | 45,71 | 00:00:00 | | 2004-06-29 | 45,65 | 1.114.800 | 45,74 | 45,19 | 45,60 | 00:00:00 | | 2004-06-30 | 45,77 | 1.259.500 | 45,92 | 45,18 | 45,81 | 00:00:00 | | 2004-07-01 | 45,12 | 1.494.500 | 46,05 | 44,96 | 45,97 | 00:00:00 | | 2004-07-02 | 44,86 | 922.400 | 45,21 | 44,70 | 45,21 | 00:00:00 | | 2004-07-05 | 44,70 | 454.800 | 44,96 | 44,52 | 44,78 | 00:00:00 | | 2004-07-06 | 44,28 | 915.300 | 44,82 | 44,04 | 44,63 | 00:00:00 | | 2004-07-07 | 44,19 | 1.200.700 | 44,91 | 44,10 | 44,39 | 00:00:00 | | 2004-07-08 | 44,90 | 903.100 | 44,90 | 44,06 | 44,55 | 00:00:00 | | 2004-07-09 | 44,76 | 1.129.100 | 44,94 | 44,35 | 44,90 | 00:00:00 | | 2004-07-12 | 44,90 | 926.300 | 45,38 | 44,79 | 44,80 | 00:00:00 | | 2004-07-13 | 45,37 | 796.500 | 45,57 | 45,20 | 45,34 | 00:00:00 | | 2004-07-14 | 45,36 | 834.900 | 45,47 | 44,78 | 45,02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
