|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-15 | 47,01 | 1.059.500 | 47,84 | 46,91 | 47,50 | 00:00:00 | | 2005-06-16 | 47,48 | 801.100 | 47,67 | 47,20 | 47,26 | 00:00:00 | | 2005-06-17 | 47,70 | 1.075.800 | 48,08 | 47,34 | 47,34 | 00:00:00 | | 2005-06-20 | 47,40 | 911.900 | 47,70 | 47,40 | 47,64 | 00:00:00 | | 2005-06-21 | 48,29 | 840.200 | 48,40 | 47,45 | 47,66 | 00:00:00 | | 2005-06-22 | 48,78 | 1.253.400 | 48,98 | 48,20 | 48,20 | 00:00:00 | | 2005-06-23 | 49,07 | 745.200 | 49,23 | 48,73 | 48,74 | 00:00:00 | | 2005-06-24 | 48,39 | 1.201.900 | 48,74 | 48,02 | 48,74 | 00:00:00 | | 2005-06-27 | 48,05 | 829.500 | 48,17 | 47,70 | 47,87 | 00:00:00 | | 2005-06-28 | 48,45 | 613.200 | 48,52 | 47,81 | 48,05 | 00:00:00 | | 2005-06-29 | 48,93 | 764.600 | 48,97 | 48,40 | 48,45 | 00:00:00 | | 2005-06-30 | 48,98 | 992.000 | 49,06 | 48,59 | 49,03 | 00:00:00 | | 2005-07-01 | 49,35 | 1.092.100 | 49,40 | 48,60 | 48,90 | 00:00:00 | | 2005-07-04 | 49,35 | 412.500 | 49,45 | 49,19 | 49,45 | 00:00:00 | | 2005-07-05 | 49,15 | 828.500 | 49,34 | 48,61 | 49,30 | 00:00:00 | | 2005-07-06 | 49,29 | 694.600 | 49,37 | 48,97 | 49,25 | 00:00:00 | | 2005-07-07 | 48,10 | 1.262.100 | 48,99 | 47,30 | 48,90 | 00:00:00 | | 2005-07-08 | 48,68 | 692.700 | 48,80 | 48,05 | 48,60 | 00:00:00 | | 2005-07-11 | 49,37 | 574.900 | 49,37 | 48,90 | 49,00 | 00:00:00 | | 2005-07-12 | 49,47 | 666.000 | 49,47 | 49,15 | 49,45 | 00:00:00 | | 2005-07-13 | 49,59 | 989.100 | 49,70 | 49,31 | 49,40 | 00:00:00 | | 2005-07-14 | 49,78 | 980.500 | 49,90 | 49,46 | 49,70 | 00:00:00 | | 2005-07-15 | 50,10 | 814.100 | 50,15 | 49,75 | 50,00 | 00:00:00 | | 2005-07-18 | 50,30 | 548.300 | 50,45 | 49,91 | 49,95 | 00:00:00 | | 2005-07-19 | 51,65 | 1.840.300 | 51,65 | 50,10 | 50,45 | 00:00:00 | | 2005-07-20 | 51,50 | 1.095.400 | 51,70 | 51,15 | 51,25 | 00:00:00 | | 2005-07-21 | 51,80 | 742.700 | 52,05 | 51,35 | 51,45 | 00:00:00 | | 2005-07-22 | 51,70 | 571.800 | 51,80 | 51,30 | 51,75 | 00:00:00 | | 2005-07-25 | 51,65 | 716.200 | 51,95 | 51,35 | 51,75 | 00:00:00 | | 2005-07-26 | 50,80 | 1.968.000 | 51,05 | 49,50 | 49,50 | 00:00:00 | | 2005-07-27 | 51,30 | 869.900 | 51,60 | 50,50 | 51,05 | 00:00:00 | | 2005-07-28 | 52,35 | 1.552.500 | 52,40 | 51,40 | 51,40 | 00:00:00 | | 2005-07-29 | 53,10 | 1.453.900 | 53,45 | 52,20 | 52,50 | 00:00:00 | | 2005-08-01 | 53,25 | 606.000 | 53,30 | 52,85 | 52,90 | 00:00:00 | | 2005-08-02 | 54,05 | 1.068.800 | 54,20 | 53,15 | 53,35 | 00:00:00 | | 2005-08-03 | 53,40 | 1.017.100 | 53,90 | 52,80 | 53,75 | 00:00:00 | | 2005-08-04 | 53,35 | 1.332.200 | 53,65 | 52,65 | 53,30 | 00:00:00 | | 2005-08-05 | 52,85 | 990.800 | 53,30 | 52,40 | 52,90 | 00:00:00 | | 2005-08-08 | 53,15 | 550.800 | 53,15 | 52,75 | 52,90 | 00:00:00 | | 2005-08-09 | 53,25 | 924.900 | 53,25 | 52,75 | 53,25 | 00:00:00 | | 2005-08-10 | 53,15 | 1.210.800 | 53,60 | 52,80 | 53,25 | 00:00:00 | | 2005-08-11 | 53,00 | 920.200 | 53,30 | 52,75 | 52,80 | 00:00:00 | | 2005-08-12 | 52,30 | 589.000 | 53,10 | 52,20 | 53,00 | 00:00:00 | | 2005-08-15 | 51,90 | 370.700 | 52,50 | 51,75 | 52,45 | 00:00:00 | | 2005-08-16 | 51,55 | 817.000 | 52,25 | 51,40 | 52,15 | 00:00:00 | | 2005-08-17 | 51,80 | 817.100 | 52,15 | 51,15 | 51,55 | 00:00:00 | | 2005-08-18 | 51,55 | 491.800 | 51,95 | 51,25 | 51,70 | 00:00:00 | | 2005-08-19 | 51,80 | 755.000 | 51,90 | 51,40 | 51,65 | 00:00:00 | | 2005-08-22 | 52,40 | 437.600 | 52,70 | 51,75 | 51,95 | 00:00:00 | | 2005-08-23 | 51,80 | 525.100 | 52,30 | 51,60 | 52,10 | 00:00:00 | | 2005-08-24 | 51,35 | 670.300 | 51,80 | 51,15 | 51,80 | 00:00:00 | | 2005-08-25 | 51,00 | 515.700 | 51,25 | 50,65 | 51,00 | 00:00:00 | | 2005-08-26 | 50,70 | 612.200 | 51,50 | 50,55 | 50,85 | 00:00:00 | | 2005-08-29 | 50,60 | 311.000 | 50,90 | 50,15 | 50,15 | 00:00:00 | | 2005-08-30 | 50,10 | 634.600 | 51,10 | 50,05 | 51,00 | 00:00:00 | | 2005-08-31 | 50,30 | 834.700 | 50,70 | 50,05 | 50,30 | 00:00:00 | | 2005-09-01 | 50,75 | 913.100 | 50,95 | 50,45 | 50,60 | 00:00:00 | | 2005-09-02 | 50,05 | 967.700 | 51,15 | 49,70 | 50,75 | 00:00:00 | | 2005-09-05 | 50,65 | 439.800 | 50,80 | 50,00 | 50,10 | 00:00:00 | | 2005-09-06 | 50,50 | 940.800 | 51,10 | 50,05 | 50,55 | 00:00:00 | | 2005-09-07 | 51,30 | 1.026.900 | 51,55 | 50,35 | 50,45 | 00:00:00 | | 2005-09-08 | 50,75 | 863.900 | 51,40 | 50,55 | 51,25 | 00:00:00 | | 2005-09-09 | 51,90 | 1.459.000 | 52,05 | 50,85 | 51,05 | 00:00:00 | | 2005-09-12 | 51,85 | 887.500 | 52,40 | 51,80 | 52,00 | 00:00:00 | | 2005-09-13 | 51,45 | 921.000 | 52,10 | 50,90 | 51,85 | 00:00:00 | | 2005-09-14 | 51,90 | 848.100 | 52,10 | 51,35 | 51,45 | 00:00:00 | | 2005-09-15 | 51,90 | 501.400 | 52,05 | 51,50 | 51,65 | 00:00:00 | | 2005-09-16 | 52,15 | 626.600 | 52,40 | 51,60 | 51,90 | 00:00:00 | | 2005-09-19 | 51,80 | 461.300 | 52,05 | 51,20 | 51,95 | 00:00:00 | | 2005-09-20 | 51,95 | 989.900 | 52,10 | 51,35 | 51,90 | 00:00:00 | | 2005-09-21 | 51,65 | 628.400 | 52,10 | 51,45 | 51,75 | 00:00:00 | | 2005-09-22 | 52,05 | 883.800 | 52,20 | 51,20 | 51,35 | 00:00:00 | | 2005-09-23 | 53,50 | 1.635.200 | 53,90 | 52,70 | 52,75 | 00:00:00 | | 2005-09-26 | 56,20 | 2.829.700 | 56,45 | 54,10 | 54,45 | 00:00:00 | | 2005-09-27 | 55,90 | 1.250.800 | 56,10 | 54,70 | 55,80 | 00:00:00 | | 2005-09-28 | 57,40 | 2.020.900 | 57,60 | 56,25 | 56,30 | 00:00:00 | | 2005-09-29 | 56,40 | 1.003.300 | 57,40 | 56,15 | 57,10 | 00:00:00 | | 2005-09-30 | 56,50 | 1.069.700 | 56,90 | 56,15 | 56,85 | 00:00:00 | | 2005-10-03 | 56,80 | 834.800 | 57,00 | 56,45 | 56,45 | 00:00:00 | | 2005-10-04 | 57,95 | 1.160.400 | 57,95 | 56,65 | 56,75 | 00:00:00 | | 2005-10-05 | 57,50 | 1.539.400 | 57,75 | 56,90 | 57,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
