|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-01 | 38,85 | 0 | 38,89 | 38,85 | 38,85 | 00:00:00 | | 2003-01-02 | 40,26 | 585.300 | 40,45 | 38,31 | 39,19 | 00:00:00 | | 2003-01-03 | 40,21 | 799.100 | 41,14 | 39,90 | 40,41 | 00:00:00 | | 2003-01-06 | 40,35 | 566.100 | 41,00 | 39,40 | 40,20 | 00:00:00 | | 2003-01-07 | 40,16 | 806.200 | 41,00 | 39,96 | 41,00 | 00:00:00 | | 2003-01-08 | 39,60 | 815.100 | 40,25 | 39,30 | 39,65 | 00:00:00 | | 2003-01-09 | 40,20 | 2.697.700 | 40,23 | 39,13 | 39,70 | 00:00:00 | | 2003-01-10 | 40,42 | 737.700 | 41,00 | 39,75 | 40,20 | 00:00:00 | | 2003-01-13 | 40,63 | 740.300 | 41,25 | 40,20 | 40,99 | 00:00:00 | | 2003-01-14 | 40,35 | 854.000 | 41,00 | 39,86 | 40,55 | 00:00:00 | | 2003-01-15 | 39,37 | 634.500 | 40,95 | 39,00 | 40,95 | 00:00:00 | | 2003-01-16 | 40,03 | 832.800 | 40,50 | 39,20 | 39,40 | 00:00:00 | | 2003-01-17 | 38,94 | 660.500 | 39,88 | 38,72 | 39,80 | 00:00:00 | | 2003-01-20 | 39,20 | 471.200 | 39,94 | 38,55 | 38,57 | 00:00:00 | | 2003-01-21 | 39,27 | 913.600 | 39,85 | 38,72 | 39,09 | 00:00:00 | | 2003-01-22 | 38,90 | 1.427.900 | 39,39 | 38,30 | 39,39 | 00:00:00 | | 2003-01-23 | 37,85 | 795.800 | 39,10 | 37,54 | 38,50 | 00:00:00 | | 2003-01-24 | 37,56 | 707.000 | 38,30 | 37,03 | 37,73 | 00:00:00 | | 2003-01-27 | 36,70 | 965.200 | 37,70 | 36,58 | 37,00 | 00:00:00 | | 2003-01-28 | 37,02 | 977.300 | 38,25 | 36,80 | 36,80 | 00:00:00 | | 2003-01-29 | 36,48 | 1.435.900 | 37,24 | 36,20 | 37,23 | 00:00:00 | | 2003-01-30 | 37,84 | 1.436.400 | 38,48 | 36,80 | 36,95 | 00:00:00 | | 2003-01-31 | 38,92 | 1.203.300 | 39,03 | 36,84 | 37,03 | 00:00:00 | | 2003-02-03 | 39,00 | 853.800 | 39,50 | 38,06 | 39,50 | 00:00:00 | | 2003-02-04 | 38,65 | 1.362.600 | 39,22 | 38,33 | 38,97 | 00:00:00 | | 2003-02-05 | 39,40 | 673.700 | 39,77 | 38,01 | 38,44 | 00:00:00 | | 2003-02-06 | 38,47 | 1.028.300 | 40,21 | 37,91 | 39,42 | 00:00:00 | | 2003-02-07 | 37,54 | 619.400 | 38,82 | 37,30 | 38,82 | 00:00:00 | | 2003-02-10 | 37,05 | 718.800 | 37,61 | 36,70 | 37,34 | 00:00:00 | | 2003-02-11 | 38,15 | 589.900 | 38,49 | 37,12 | 37,85 | 00:00:00 | | 2003-02-12 | 37,20 | 982.300 | 37,99 | 36,90 | 37,50 | 00:00:00 | | 2003-02-13 | 37,10 | 1.096.000 | 37,69 | 36,42 | 36,60 | 00:00:00 | | 2003-02-14 | 38,67 | 1.495.400 | 38,90 | 37,05 | 37,05 | 00:00:00 | | 2003-02-17 | 39,27 | 580.800 | 39,30 | 39,06 | 39,20 | 00:00:00 | | 2003-02-18 | 39,83 | 826.000 | 39,87 | 38,65 | 39,45 | 00:00:00 | | 2003-02-19 | 39,97 | 861.900 | 40,35 | 39,05 | 39,90 | 00:00:00 | | 2003-02-20 | 40,26 | 1.165.500 | 40,76 | 39,52 | 40,24 | 00:00:00 | | 2003-02-21 | 41,20 | 1.248.200 | 41,27 | 39,70 | 39,70 | 00:00:00 | | 2003-02-24 | 39,99 | 1.106.300 | 41,48 | 39,80 | 41,30 | 00:00:00 | | 2003-02-25 | 39,42 | 1.050.300 | 40,45 | 39,00 | 39,50 | 00:00:00 | | 2003-02-26 | 38,90 | 3.520.700 | 39,94 | 38,76 | 39,74 | 00:00:00 | | 2003-02-27 | 40,12 | 915.400 | 40,20 | 38,79 | 39,24 | 00:00:00 | | 2003-02-28 | 41,00 | 1.587.800 | 41,10 | 40,13 | 40,25 | 00:00:00 | | 2003-03-03 | 40,47 | 1.189.400 | 41,30 | 40,02 | 41,20 | 00:00:00 | | 2003-03-04 | 37,89 | 1.687.500 | 40,07 | 37,67 | 40,00 | 00:00:00 | | 2003-03-05 | 37,81 | 1.087.500 | 38,50 | 37,11 | 37,50 | 00:00:00 | | 2003-03-06 | 37,63 | 908.600 | 38,54 | 36,95 | 38,24 | 00:00:00 | | 2003-03-07 | 35,94 | 1.210.800 | 37,50 | 35,81 | 37,38 | 00:00:00 | | 2003-03-10 | 35,21 | 531.500 | 36,05 | 35,21 | 35,75 | 00:00:00 | | 2003-03-11 | 34,86 | 1.402.300 | 35,99 | 33,53 | 35,24 | 00:00:00 | | 2003-03-12 | 33,71 | 1.321.700 | 35,14 | 33,71 | 35,00 | 00:00:00 | | 2003-03-13 | 36,35 | 1.074.200 | 36,43 | 34,16 | 34,31 | 00:00:00 | | 2003-03-14 | 36,50 | 1.638.600 | 36,95 | 35,15 | 36,84 | 00:00:00 | | 2003-03-17 | 37,25 | 642.000 | 37,80 | 35,01 | 35,01 | 00:00:00 | | 2003-03-18 | 38,68 | 1.408.600 | 39,74 | 37,59 | 38,07 | 00:00:00 | | 2003-03-19 | 38,53 | 1.172.100 | 39,75 | 37,88 | 39,00 | 00:00:00 | | 2003-03-20 | 38,80 | 686.400 | 39,32 | 38,01 | 38,26 | 00:00:00 | | 2003-03-21 | 40,01 | 891.400 | 40,28 | 39,01 | 39,01 | 00:00:00 | | 2003-03-24 | 38,43 | 861.000 | 39,80 | 38,21 | 39,80 | 00:00:00 | | 2003-03-25 | 39,30 | 780.800 | 39,35 | 37,83 | 38,26 | 00:00:00 | | 2003-03-26 | 38,15 | 1.134.300 | 39,65 | 37,91 | 38,87 | 00:00:00 | | 2003-03-27 | 36,85 | 944.100 | 38,45 | 36,60 | 37,85 | 00:00:00 | | 2003-03-28 | 36,98 | 1.056.800 | 37,04 | 35,90 | 36,65 | 00:00:00 | | 2003-03-31 | 35,84 | 962.000 | 36,50 | 35,45 | 36,20 | 00:00:00 | | 2003-04-01 | 34,70 | 1.500.900 | 36,45 | 34,31 | 35,65 | 00:00:00 | | 2003-04-02 | 37,10 | 1.782.200 | 37,80 | 35,51 | 35,72 | 00:00:00 | | 2003-04-03 | 37,60 | 1.088.100 | 39,05 | 36,99 | 37,86 | 00:00:00 | | 2003-04-04 | 38,10 | 834.400 | 38,89 | 37,26 | 38,25 | 00:00:00 | | 2003-04-07 | 40,00 | 1.406.600 | 40,48 | 39,05 | 39,23 | 00:00:00 | | 2003-04-08 | 38,63 | 1.934.800 | 39,99 | 37,88 | 39,86 | 00:00:00 | | 2003-04-09 | 37,90 | 2.575.500 | 38,25 | 36,56 | 37,80 | 00:00:00 | | 2003-04-10 | 37,00 | 1.528.300 | 37,83 | 36,68 | 37,83 | 00:00:00 | | 2003-04-11 | 37,39 | 1.345.700 | 38,60 | 37,18 | 37,45 | 00:00:00 | | 2003-04-14 | 38,35 | 960.600 | 38,57 | 37,15 | 37,50 | 00:00:00 | | 2003-04-15 | 39,10 | 1.095.200 | 39,63 | 38,59 | 39,10 | 00:00:00 | | 2003-04-16 | 38,95 | 1.044.800 | 40,27 | 38,88 | 40,13 | 00:00:00 | | 2003-04-17 | 39,82 | 706.100 | 40,25 | 38,80 | 38,95 | 00:00:00 | | 2003-04-18 | 39,82 | 0 | 39,82 | 39,82 | 39,82 | 00:00:00 | | 2003-04-21 | 39,82 | 0 | 39,82 | 39,82 | 39,82 | 00:00:00 | | 2003-04-22 | 40,26 | 619.300 | 40,32 | 39,24 | 39,52 | 00:00:00 | | 2003-04-23 | 41,69 | 1.127.800 | 41,92 | 40,68 | 40,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
