|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-07-14 | 45,36 | 834.900 | 45,47 | 44,78 | 45,02 | 00:00:00 | | 2004-07-15 | 44,78 | 513.700 | 45,48 | 44,68 | 45,32 | 00:00:00 | | 2004-07-16 | 44,49 | 673.900 | 45,07 | 44,46 | 44,76 | 00:00:00 | | 2004-07-19 | 44,45 | 1.528.400 | 44,68 | 44,19 | 44,56 | 00:00:00 | | 2004-07-20 | 44,30 | 568.400 | 44,45 | 44,01 | 44,25 | 00:00:00 | | 2004-07-21 | 44,80 | 641.000 | 45,02 | 44,41 | 44,65 | 00:00:00 | | 2004-07-22 | 44,25 | 562.600 | 44,61 | 44,02 | 44,23 | 00:00:00 | | 2004-07-23 | 44,03 | 461.500 | 44,56 | 44,01 | 44,47 | 00:00:00 | | 2004-07-26 | 43,38 | 987.600 | 44,39 | 43,38 | 44,16 | 00:00:00 | | 2004-07-27 | 46,10 | 2.526.800 | 46,18 | 44,30 | 44,30 | 00:00:00 | | 2004-07-28 | 46,54 | 2.624.900 | 47,50 | 46,44 | 46,60 | 00:00:00 | | 2004-07-29 | 47,70 | 1.693.800 | 47,86 | 46,79 | 46,79 | 00:00:00 | | 2004-07-30 | 47,95 | 1.099.900 | 48,15 | 47,56 | 47,56 | 00:00:00 | | 2004-08-02 | 48,13 | 944.900 | 48,25 | 47,51 | 47,55 | 00:00:00 | | 2004-08-03 | 48,41 | 1.129.700 | 48,48 | 47,93 | 48,08 | 00:00:00 | | 2004-08-04 | 48,30 | 877.600 | 48,40 | 47,79 | 48,17 | 00:00:00 | | 2004-08-05 | 49,00 | 1.757.800 | 49,33 | 48,40 | 48,45 | 00:00:00 | | 2004-08-06 | 47,98 | 2.260.000 | 49,10 | 47,80 | 48,48 | 00:00:00 | | 2004-08-09 | 47,75 | 1.135.900 | 48,07 | 47,41 | 47,90 | 00:00:00 | | 2004-08-10 | 47,71 | 762.000 | 47,95 | 47,55 | 47,70 | 00:00:00 | | 2004-08-11 | 47,19 | 972.600 | 48,00 | 46,74 | 48,00 | 00:00:00 | | 2004-08-12 | 47,65 | 1.148.700 | 47,80 | 47,00 | 47,66 | 00:00:00 | | 2004-08-13 | 47,83 | 1.009.100 | 47,95 | 47,10 | 47,45 | 00:00:00 | | 2004-08-16 | 48,41 | 1.077.700 | 48,47 | 47,31 | 47,65 | 00:00:00 | | 2004-08-17 | 48,11 | 771.200 | 48,35 | 47,90 | 48,30 | 00:00:00 | | 2004-08-18 | 47,78 | 1.132.200 | 47,99 | 47,42 | 47,99 | 00:00:00 | | 2004-08-19 | 47,58 | 861.200 | 48,07 | 47,07 | 47,81 | 00:00:00 | | 2004-08-20 | 47,65 | 837.900 | 47,79 | 46,92 | 47,53 | 00:00:00 | | 2004-08-23 | 48,26 | 771.400 | 48,34 | 47,09 | 47,75 | 00:00:00 | | 2004-08-24 | 48,75 | 846.300 | 49,06 | 48,07 | 48,10 | 00:00:00 | | 2004-08-25 | 48,91 | 634.200 | 49,10 | 48,64 | 49,08 | 00:00:00 | | 2004-08-26 | 49,14 | 614.900 | 49,38 | 48,97 | 49,23 | 00:00:00 | | 2004-08-27 | 49,50 | 461.700 | 49,50 | 48,96 | 49,25 | 00:00:00 | | 2004-08-30 | 49,18 | 347.100 | 49,51 | 49,02 | 49,38 | 00:00:00 | | 2004-08-31 | 49,29 | 1.374.900 | 49,90 | 48,89 | 49,09 | 00:00:00 | | 2004-09-01 | 49,57 | 721.800 | 49,83 | 49,34 | 49,34 | 00:00:00 | | 2004-09-02 | 49,10 | 1.073.100 | 49,43 | 48,85 | 49,43 | 00:00:00 | | 2004-09-03 | 49,24 | 1.045.600 | 49,66 | 48,58 | 48,90 | 00:00:00 | | 2004-09-06 | 49,46 | 620.700 | 49,65 | 49,25 | 49,34 | 00:00:00 | | 2004-09-07 | 49,47 | 715.600 | 49,65 | 49,30 | 49,50 | 00:00:00 | | 2004-09-08 | 49,83 | 706.600 | 49,85 | 49,41 | 49,55 | 00:00:00 | | 2004-09-09 | 50,80 | 1.934.500 | 51,00 | 49,45 | 49,45 | 00:00:00 | | 2004-09-10 | 51,30 | 1.368.800 | 52,30 | 50,55 | 50,75 | 00:00:00 | | 2004-09-13 | 51,90 | 582.500 | 52,10 | 51,50 | 51,55 | 00:00:00 | | 2004-09-14 | 51,60 | 1.105.800 | 52,20 | 51,35 | 51,95 | 00:00:00 | | 2004-09-15 | 50,75 | 1.289.000 | 51,75 | 50,75 | 51,60 | 00:00:00 | | 2004-09-16 | 51,60 | 639.700 | 51,65 | 50,85 | 51,00 | 00:00:00 | | 2004-09-17 | 52,00 | 906.800 | 52,50 | 51,15 | 51,85 | 00:00:00 | | 2004-09-20 | 51,80 | 546.700 | 52,30 | 51,35 | 52,05 | 00:00:00 | | 2004-09-21 | 52,70 | 1.002.900 | 52,70 | 51,80 | 51,80 | 00:00:00 | | 2004-09-22 | 51,40 | 1.502.800 | 52,70 | 51,30 | 52,60 | 00:00:00 | | 2004-09-23 | 49,89 | 2.938.900 | 51,40 | 49,69 | 51,40 | 00:00:00 | | 2004-09-24 | 49,86 | 1.266.500 | 50,25 | 49,43 | 49,70 | 00:00:00 | | 2004-09-27 | 49,97 | 832.700 | 50,10 | 49,22 | 49,88 | 00:00:00 | | 2004-09-28 | 49,69 | 990.700 | 50,20 | 49,50 | 49,94 | 00:00:00 | | 2004-09-29 | 50,30 | 912.600 | 50,60 | 49,60 | 49,69 | 00:00:00 | | 2004-09-30 | 49,60 | 1.405.600 | 50,60 | 49,20 | 50,60 | 00:00:00 | | 2004-10-01 | 51,00 | 919.100 | 51,00 | 49,76 | 49,76 | 00:00:00 | | 2004-10-04 | 51,55 | 762.600 | 52,00 | 51,20 | 51,35 | 00:00:00 | | 2004-10-05 | 51,75 | 803.500 | 52,10 | 51,30 | 51,30 | 00:00:00 | | 2004-10-06 | 50,65 | 1.508.000 | 52,05 | 50,45 | 51,75 | 00:00:00 | | 2004-10-07 | 50,35 | 1.077.500 | 51,30 | 50,30 | 50,55 | 00:00:00 | | 2004-10-08 | 50,40 | 1.047.800 | 50,85 | 49,90 | 50,25 | 00:00:00 | | 2004-10-11 | 49,75 | 1.273.100 | 50,35 | 49,60 | 50,35 | 00:00:00 | | 2004-10-12 | 47,75 | 3.214.800 | 49,65 | 47,74 | 49,60 | 00:00:00 | | 2004-10-13 | 47,75 | 2.378.300 | 48,44 | 47,68 | 47,99 | 00:00:00 | | 2004-10-14 | 47,27 | 1.620.100 | 47,95 | 47,23 | 47,53 | 00:00:00 | | 2004-10-15 | 47,13 | 1.145.600 | 47,40 | 46,90 | 47,00 | 00:00:00 | | 2004-10-18 | 47,30 | 789.500 | 47,40 | 46,81 | 47,15 | 00:00:00 | | 2004-10-19 | 47,82 | 1.182.400 | 48,35 | 47,70 | 47,75 | 00:00:00 | | 2004-10-20 | 47,66 | 608.100 | 47,75 | 47,07 | 47,50 | 00:00:00 | | 2004-10-21 | 48,15 | 838.200 | 48,20 | 47,55 | 48,17 | 00:00:00 | | 2004-10-22 | 47,96 | 716.700 | 48,45 | 47,81 | 48,15 | 00:00:00 | | 2004-10-25 | 46,85 | 1.000.100 | 47,44 | 46,65 | 47,44 | 00:00:00 | | 2004-10-26 | 47,10 | 1.040.700 | 47,35 | 46,81 | 46,82 | 00:00:00 | | 2004-10-27 | 47,50 | 934.600 | 47,90 | 46,90 | 47,49 | 00:00:00 | | 2004-10-28 | 48,29 | 1.336.500 | 48,68 | 48,00 | 48,23 | 00:00:00 | | 2004-10-29 | 48,17 | 945.500 | 48,27 | 47,62 | 47,62 | 00:00:00 | | 2004-11-01 | 48,25 | 396.400 | 48,45 | 47,82 | 48,09 | 00:00:00 | | 2004-11-02 | 48,17 | 758.900 | 48,47 | 48,05 | 48,46 | 00:00:00 | | 2004-11-03 | 48,23 | 961.000 | 48,76 | 47,88 | 48,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
