(Login BolsaPT & Canal Forex) |
|
 PEUGEOT - [Ticker: UG.PA] |     | | Última Trade | 20,805 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 21:35:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,440 (+2,161%) | Capitalização Bolsista | 0 | | Bid / Ask | 13,650 x 34.300 - 13,700 x 7.600 | EPS | 0,00 | | Abertura | 20,500 | PER | 0,00% | | Máximo | 20,860 | Pagamento Dividendo | | | Mínimo | 20,470 | Data Ex-Dividendo | | | Fecho Anterior | 20,365 | Yield | | | Volume | 1.958.008 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para UG.PA de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-11-03 | 00:00:00 | 48,65 | 48,76 | 47,88 | 48,23 | 961.000 | | 2004-11-04 | 00:00:00 | 47,74 | 48,50 | 47,30 | 47,60 | 950.700 | | 2004-11-05 | 00:00:00 | 47,82 | 48,70 | 47,76 | 48,35 | 1.234.900 | | 2004-11-08 | 00:00:00 | 48,35 | 48,65 | 48,27 | 48,37 | 708.200 | | 2004-11-09 | 00:00:00 | 48,30 | 49,14 | 48,30 | 48,88 | 1.105.300 | | 2004-11-10 | 00:00:00 | 48,87 | 49,37 | 48,80 | 49,00 | 647.200 | | 2004-11-11 | 00:00:00 | 48,97 | 49,53 | 48,81 | 49,30 | 668.200 | | 2004-11-12 | 00:00:00 | 49,40 | 49,68 | 49,31 | 49,44 | 918.800 | | 2004-11-15 | 00:00:00 | 49,69 | 49,73 | 48,29 | 48,52 | 804.800 | | 2004-11-16 | 00:00:00 | 48,27 | 48,27 | 46,88 | 46,95 | 2.223.700 | | 2004-11-17 | 00:00:00 | 47,11 | 47,70 | 47,10 | 47,62 | 1.363.900 | | 2004-11-18 | 00:00:00 | 47,50 | 47,58 | 47,03 | 47,15 | 899.400 | | 2004-11-19 | 00:00:00 | 47,39 | 47,65 | 46,95 | 46,97 | 832.900 | | 2004-11-22 | 00:00:00 | 46,70 | 47,03 | 46,34 | 46,78 | 746.000 | | 2004-11-23 | 00:00:00 | 47,11 | 47,35 | 46,50 | 46,65 | 496.900 | | 2004-11-24 | 00:00:00 | 47,10 | 47,10 | 46,15 | 46,39 | 765.100 | | 2004-11-25 | 00:00:00 | 46,48 | 46,75 | 46,39 | 46,57 | 528.900 | | 2004-11-26 | 00:00:00 | 46,44 | 46,70 | 46,03 | 46,32 | 529.800 | | 2004-11-29 | 00:00:00 | 46,35 | 47,10 | 46,35 | 46,58 | 1.014.800 | | 2004-11-30 | 00:00:00 | 46,94 | 46,94 | 45,84 | 45,99 | 864.400 | | 2004-12-01 | 00:00:00 | 45,96 | 46,36 | 45,82 | 46,20 | 1.450.900 | | 2004-12-02 | 00:00:00 | 46,55 | 46,55 | 45,82 | 46,21 | 1.455.800 | | 2004-12-03 | 00:00:00 | 45,90 | 46,36 | 45,66 | 45,90 | 1.178.700 | | 2004-12-06 | 00:00:00 | 46,00 | 46,00 | 45,05 | 45,25 | 1.025.100 | | 2004-12-07 | 00:00:00 | 45,30 | 45,35 | 44,86 | 44,92 | 1.097.100 | | 2004-12-08 | 00:00:00 | 44,92 | 45,65 | 44,65 | 45,30 | 1.155.000 | | 2004-12-09 | 00:00:00 | 45,28 | 45,48 | 44,61 | 44,85 | 1.110.200 | | 2004-12-10 | 00:00:00 | 45,17 | 45,30 | 44,75 | 44,98 | 1.096.500 | | 2004-12-13 | 00:00:00 | 45,30 | 45,33 | 45,07 | 45,30 | 1.014.400 | | 2004-12-14 | 00:00:00 | 45,65 | 45,70 | 45,25 | 45,50 | 1.219.100 | | 2004-12-15 | 00:00:00 | 45,41 | 45,85 | 45,25 | 45,61 | 721.200 | | 2004-12-16 | 00:00:00 | 45,80 | 45,95 | 45,33 | 45,75 | 1.240.900 | | 2004-12-17 | 00:00:00 | 45,62 | 45,94 | 45,27 | 45,42 | 1.068.200 | | 2004-12-20 | 00:00:00 | 45,48 | 46,11 | 45,36 | 45,56 | 919.900 | | 2004-12-21 | 00:00:00 | 45,72 | 46,02 | 45,69 | 45,75 | 574.100 | | 2004-12-22 | 00:00:00 | 45,86 | 46,30 | 45,86 | 46,20 | 702.100 | | 2004-12-23 | 00:00:00 | 46,29 | 46,77 | 46,22 | 46,67 | 535.100 | | 2004-12-24 | 00:00:00 | 46,65 | 47,04 | 46,60 | 46,95 | 161.500 | | 2004-12-27 | 00:00:00 | 46,65 | 47,01 | 46,65 | 46,93 | 397.200 | | 2004-12-28 | 00:00:00 | 46,87 | 47,00 | 46,61 | 46,79 | 263.200 | | 2004-12-29 | 00:00:00 | 46,85 | 46,90 | 46,62 | 46,71 | 396.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
