(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 | | 2005-04-20 | 00:00:00 | 46,54 | 46,73 | 46,02 | 46,11 | 794.500 | | 2005-04-21 | 00:00:00 | 46,05 | 47,10 | 46,02 | 46,42 | 1.350.600 | | 2005-04-22 | 00:00:00 | 47,17 | 47,17 | 46,35 | 46,35 | 887.300 | | 2005-04-25 | 00:00:00 | 46,20 | 46,76 | 45,95 | 46,62 | 722.300 | | 2005-04-26 | 00:00:00 | 46,72 | 46,72 | 46,12 | 46,53 | 512.300 | | 2005-04-27 | 00:00:00 | 46,02 | 46,53 | 45,41 | 45,87 | 1.290.600 | | 2005-04-28 | 00:00:00 | 46,34 | 46,34 | 45,20 | 45,40 | 1.113.400 | | 2005-04-29 | 00:00:00 | 45,20 | 46,20 | 45,20 | 45,72 | 914.500 | | 2005-05-02 | 00:00:00 | 45,82 | 46,30 | 45,82 | 46,02 | 512.900 | | 2005-05-03 | 00:00:00 | 46,09 | 46,28 | 45,51 | 45,77 | 600.600 | | 2005-05-04 | 00:00:00 | 46,12 | 47,18 | 45,86 | 46,31 | 1.272.200 | | 2005-05-05 | 00:00:00 | 46,64 | 46,79 | 46,20 | 46,54 | 609.600 | | 2005-05-06 | 00:00:00 | 46,54 | 47,05 | 46,54 | 46,83 | 1.005.100 | | 2005-05-09 | 00:00:00 | 46,66 | 47,00 | 46,41 | 46,53 | 822.200 | | 2005-05-10 | 00:00:00 | 46,40 | 46,71 | 45,74 | 45,94 | 1.146.500 | | 2005-05-11 | 00:00:00 | 45,94 | 46,53 | 45,94 | 46,26 | 1.102.900 | | 2005-05-12 | 00:00:00 | 46,65 | 46,73 | 46,29 | 46,58 | 680.300 | | 2005-05-13 | 00:00:00 | 46,48 | 47,40 | 46,48 | 47,24 | 921.200 | | 2005-05-16 | 00:00:00 | 46,90 | 47,55 | 46,66 | 46,86 | 906.600 | | 2005-05-17 | 00:00:00 | 47,06 | 47,30 | 46,60 | 47,07 | 921.600 | | 2005-05-18 | 00:00:00 | 47,15 | 47,80 | 47,10 | 47,74 | 1.036.700 | | 2005-05-19 | 00:00:00 | 47,95 | 48,16 | 47,65 | 48,03 | 731.300 | | 2005-05-20 | 00:00:00 | 48,18 | 48,37 | 47,83 | 48,18 | 589.000 | | 2005-05-23 | 00:00:00 | 48,38 | 48,45 | 48,13 | 48,26 | 573.700 | | 2005-05-24 | 00:00:00 | 48,27 | 48,36 | 47,51 | 48,00 | 674.700 | | 2005-05-25 | 00:00:00 | 48,00 | 48,08 | 47,58 | 47,72 | 1.311.600 | | 2005-05-26 | 00:00:00 | 47,97 | 48,19 | 47,67 | 47,98 | 3.206.900 | | 2005-05-27 | 00:00:00 | 48,00 | 48,15 | 47,80 | 48,00 | 830.300 | | 2005-05-30 | 00:00:00 | 47,72 | 48,29 | 47,60 | 48,23 | 506.100 | | 2005-05-31 | 00:00:00 | 48,42 | 48,79 | 48,14 | 48,68 | 1.800.600 | | 2005-06-01 | 00:00:00 | 47,00 | 48,01 | 47,00 | 47,98 | 1.437.000 | | 2005-06-02 | 00:00:00 | 48,00 | 48,32 | 47,63 | 48,16 | 1.150.500 | | 2005-06-03 | 00:00:00 | 48,16 | 48,16 | 48,16 | 48,16 | 0 | | 2005-06-06 | 00:00:00 | 47,78 | 47,97 | 47,55 | 47,70 | 521.900 | | 2005-06-07 | 00:00:00 | 48,00 | 48,08 | 47,50 | 47,67 | 1.055.400 | | 2005-06-08 | 00:00:00 | 47,50 | 47,92 | 47,35 | 47,90 | 956.400 | | 2005-06-09 | 00:00:00 | 47,67 | 47,77 | 47,13 | 47,30 | 897.800 | | 2005-06-10 | 00:00:00 | 47,69 | 47,69 | 47,37 | 47,48 | 656.900 | | 2005-06-13 | 00:00:00 | 47,45 | 47,71 | 47,23 | 47,61 | 452.600 | | 2005-06-14 | 00:00:00 | 47,40 | 47,57 | 47,16 | 47,45 | 690.900 | | 2005-06-15 | 00:00:00 | 47,50 | 47,84 | 46,91 | 47,01 | 1.059.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
