|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-11-03 | 48,23 | 961.000 | 48,76 | 47,88 | 48,65 | 00:00:00 | | 2004-11-04 | 47,60 | 950.700 | 48,50 | 47,30 | 47,74 | 00:00:00 | | 2004-11-05 | 48,35 | 1.234.900 | 48,70 | 47,76 | 47,82 | 00:00:00 | | 2004-11-08 | 48,37 | 708.200 | 48,65 | 48,27 | 48,35 | 00:00:00 | | 2004-11-09 | 48,88 | 1.105.300 | 49,14 | 48,30 | 48,30 | 00:00:00 | | 2004-11-10 | 49,00 | 647.200 | 49,37 | 48,80 | 48,87 | 00:00:00 | | 2004-11-11 | 49,30 | 668.200 | 49,53 | 48,81 | 48,97 | 00:00:00 | | 2004-11-12 | 49,44 | 918.800 | 49,68 | 49,31 | 49,40 | 00:00:00 | | 2004-11-15 | 48,52 | 804.800 | 49,73 | 48,29 | 49,69 | 00:00:00 | | 2004-11-16 | 46,95 | 2.223.700 | 48,27 | 46,88 | 48,27 | 00:00:00 | | 2004-11-17 | 47,62 | 1.363.900 | 47,70 | 47,10 | 47,11 | 00:00:00 | | 2004-11-18 | 47,15 | 899.400 | 47,58 | 47,03 | 47,50 | 00:00:00 | | 2004-11-19 | 46,97 | 832.900 | 47,65 | 46,95 | 47,39 | 00:00:00 | | 2004-11-22 | 46,78 | 746.000 | 47,03 | 46,34 | 46,70 | 00:00:00 | | 2004-11-23 | 46,65 | 496.900 | 47,35 | 46,50 | 47,11 | 00:00:00 | | 2004-11-24 | 46,39 | 765.100 | 47,10 | 46,15 | 47,10 | 00:00:00 | | 2004-11-25 | 46,57 | 528.900 | 46,75 | 46,39 | 46,48 | 00:00:00 | | 2004-11-26 | 46,32 | 529.800 | 46,70 | 46,03 | 46,44 | 00:00:00 | | 2004-11-29 | 46,58 | 1.014.800 | 47,10 | 46,35 | 46,35 | 00:00:00 | | 2004-11-30 | 45,99 | 864.400 | 46,94 | 45,84 | 46,94 | 00:00:00 | | 2004-12-01 | 46,20 | 1.450.900 | 46,36 | 45,82 | 45,96 | 00:00:00 | | 2004-12-02 | 46,21 | 1.455.800 | 46,55 | 45,82 | 46,55 | 00:00:00 | | 2004-12-03 | 45,90 | 1.178.700 | 46,36 | 45,66 | 45,90 | 00:00:00 | | 2004-12-06 | 45,25 | 1.025.100 | 46,00 | 45,05 | 46,00 | 00:00:00 | | 2004-12-07 | 44,92 | 1.097.100 | 45,35 | 44,86 | 45,30 | 00:00:00 | | 2004-12-08 | 45,30 | 1.155.000 | 45,65 | 44,65 | 44,92 | 00:00:00 | | 2004-12-09 | 44,85 | 1.110.200 | 45,48 | 44,61 | 45,28 | 00:00:00 | | 2004-12-10 | 44,98 | 1.096.500 | 45,30 | 44,75 | 45,17 | 00:00:00 | | 2004-12-13 | 45,30 | 1.014.400 | 45,33 | 45,07 | 45,30 | 00:00:00 | | 2004-12-14 | 45,50 | 1.219.100 | 45,70 | 45,25 | 45,65 | 00:00:00 | | 2004-12-15 | 45,61 | 721.200 | 45,85 | 45,25 | 45,41 | 00:00:00 | | 2004-12-16 | 45,75 | 1.240.900 | 45,95 | 45,33 | 45,80 | 00:00:00 | | 2004-12-17 | 45,42 | 1.068.200 | 45,94 | 45,27 | 45,62 | 00:00:00 | | 2004-12-20 | 45,56 | 919.900 | 46,11 | 45,36 | 45,48 | 00:00:00 | | 2004-12-21 | 45,75 | 574.100 | 46,02 | 45,69 | 45,72 | 00:00:00 | | 2004-12-22 | 46,20 | 702.100 | 46,30 | 45,86 | 45,86 | 00:00:00 | | 2004-12-23 | 46,67 | 535.100 | 46,77 | 46,22 | 46,29 | 00:00:00 | | 2004-12-24 | 46,95 | 161.500 | 47,04 | 46,60 | 46,65 | 00:00:00 | | 2004-12-27 | 46,93 | 397.200 | 47,01 | 46,65 | 46,65 | 00:00:00 | | 2004-12-28 | 46,79 | 263.200 | 47,00 | 46,61 | 46,87 | 00:00:00 | | 2004-12-29 | 46,71 | 396.400 | 46,90 | 46,62 | 46,85 | 00:00:00 | | 2004-12-30 | 46,96 | 323.200 | 46,98 | 46,52 | 46,95 | 00:00:00 | | 2004-12-31 | 46,70 | 230.200 | 47,00 | 46,61 | 46,96 | 00:00:00 | | 2005-01-03 | 47,98 | 813.500 | 48,08 | 47,00 | 47,00 | 00:00:00 | | 2005-01-04 | 48,94 | 1.611.800 | 49,36 | 47,76 | 47,77 | 00:00:00 | | 2005-01-05 | 48,29 | 893.800 | 48,60 | 48,29 | 48,40 | 00:00:00 | | 2005-01-06 | 49,17 | 618.600 | 49,37 | 48,20 | 48,20 | 00:00:00 | | 2005-01-07 | 48,34 | 1.179.100 | 49,00 | 48,06 | 49,00 | 00:00:00 | | 2005-01-10 | 48,13 | 635.800 | 48,64 | 47,79 | 48,64 | 00:00:00 | | 2005-01-11 | 47,96 | 1.030.100 | 48,33 | 47,56 | 48,28 | 00:00:00 | | 2005-01-12 | 48,01 | 808.100 | 48,24 | 47,68 | 48,10 | 00:00:00 | | 2005-01-13 | 47,55 | 727.300 | 48,39 | 47,45 | 48,25 | 00:00:00 | | 2005-01-14 | 47,81 | 667.600 | 48,00 | 47,26 | 47,50 | 00:00:00 | | 2005-01-17 | 47,67 | 614.600 | 48,20 | 47,56 | 48,17 | 00:00:00 | | 2005-01-18 | 47,61 | 932.500 | 47,85 | 47,29 | 47,82 | 00:00:00 | | 2005-01-19 | 47,51 | 958.300 | 47,98 | 47,32 | 47,95 | 00:00:00 | | 2005-01-20 | 47,11 | 914.400 | 47,39 | 46,95 | 47,39 | 00:00:00 | | 2005-01-21 | 46,77 | 731.900 | 47,31 | 46,74 | 47,11 | 00:00:00 | | 2005-01-24 | 46,21 | 1.229.500 | 46,46 | 46,05 | 46,46 | 00:00:00 | | 2005-01-25 | 46,79 | 1.296.500 | 46,95 | 46,12 | 46,20 | 00:00:00 | | 2005-01-26 | 46,82 | 749.500 | 46,88 | 46,61 | 46,61 | 00:00:00 | | 2005-01-27 | 46,69 | 1.784.400 | 47,39 | 46,45 | 46,82 | 00:00:00 | | 2005-01-28 | 47,44 | 1.324.400 | 47,70 | 46,70 | 46,88 | 00:00:00 | | 2005-01-31 | 47,73 | 1.051.300 | 48,27 | 47,46 | 47,98 | 00:00:00 | | 2005-02-01 | 48,18 | 805.700 | 48,29 | 47,45 | 47,90 | 00:00:00 | | 2005-02-02 | 47,76 | 922.400 | 48,10 | 47,61 | 47,99 | 00:00:00 | | 2005-02-03 | 48,15 | 707.200 | 48,25 | 47,56 | 47,80 | 00:00:00 | | 2005-02-04 | 48,77 | 852.800 | 48,97 | 48,31 | 48,40 | 00:00:00 | | 2005-02-07 | 49,64 | 2.014.100 | 49,96 | 48,85 | 49,00 | 00:00:00 | | 2005-02-08 | 49,40 | 1.307.100 | 49,72 | 49,09 | 49,60 | 00:00:00 | | 2005-02-09 | 49,91 | 1.180.500 | 50,40 | 49,37 | 49,50 | 00:00:00 | | 2005-02-10 | 49,59 | 742.600 | 50,05 | 49,37 | 49,51 | 00:00:00 | | 2005-02-11 | 50,00 | 1.246.800 | 50,15 | 49,54 | 49,62 | 00:00:00 | | 2005-02-14 | 50,20 | 715.600 | 50,40 | 49,70 | 50,00 | 00:00:00 | | 2005-02-15 | 50,80 | 948.400 | 50,95 | 50,15 | 50,25 | 00:00:00 | | 2005-02-16 | 50,75 | 754.900 | 50,90 | 50,20 | 50,90 | 00:00:00 | | 2005-02-17 | 51,10 | 752.200 | 51,25 | 50,75 | 50,75 | 00:00:00 | | 2005-02-18 | 51,20 | 730.800 | 51,40 | 50,85 | 50,95 | 00:00:00 | | 2005-02-21 | 51,00 | 490.100 | 51,30 | 50,60 | 51,30 | 00:00:00 | | 2005-02-22 | 50,40 | 858.300 | 50,95 | 50,00 | 50,95 | 00:00:00 | | 2005-02-23 | 48,00 | 3.168.800 | 49,50 | 47,90 | 49,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
