(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-06-15 | 00:00:00 | 47,50 | 47,84 | 46,91 | 47,01 | 1.059.500 | | 2005-06-16 | 00:00:00 | 47,26 | 47,67 | 47,20 | 47,48 | 801.100 | | 2005-06-17 | 00:00:00 | 47,34 | 48,08 | 47,34 | 47,70 | 1.075.800 | | 2005-06-20 | 00:00:00 | 47,64 | 47,70 | 47,40 | 47,40 | 911.900 | | 2005-06-21 | 00:00:00 | 47,66 | 48,40 | 47,45 | 48,29 | 840.200 | | 2005-06-22 | 00:00:00 | 48,20 | 48,98 | 48,20 | 48,78 | 1.253.400 | | 2005-06-23 | 00:00:00 | 48,74 | 49,23 | 48,73 | 49,07 | 745.200 | | 2005-06-24 | 00:00:00 | 48,74 | 48,74 | 48,02 | 48,39 | 1.201.900 | | 2005-06-27 | 00:00:00 | 47,87 | 48,17 | 47,70 | 48,05 | 829.500 | | 2005-06-28 | 00:00:00 | 48,05 | 48,52 | 47,81 | 48,45 | 613.200 | | 2005-06-29 | 00:00:00 | 48,45 | 48,97 | 48,40 | 48,93 | 764.600 | | 2005-06-30 | 00:00:00 | 49,03 | 49,06 | 48,59 | 48,98 | 992.000 | | 2005-07-01 | 00:00:00 | 48,90 | 49,40 | 48,60 | 49,35 | 1.092.100 | | 2005-07-04 | 00:00:00 | 49,45 | 49,45 | 49,19 | 49,35 | 412.500 | | 2005-07-05 | 00:00:00 | 49,30 | 49,34 | 48,61 | 49,15 | 828.500 | | 2005-07-06 | 00:00:00 | 49,25 | 49,37 | 48,97 | 49,29 | 694.600 | | 2005-07-07 | 00:00:00 | 48,90 | 48,99 | 47,30 | 48,10 | 1.262.100 | | 2005-07-08 | 00:00:00 | 48,60 | 48,80 | 48,05 | 48,68 | 692.700 | | 2005-07-11 | 00:00:00 | 49,00 | 49,37 | 48,90 | 49,37 | 574.900 | | 2005-07-12 | 00:00:00 | 49,45 | 49,47 | 49,15 | 49,47 | 666.000 | | 2005-07-13 | 00:00:00 | 49,40 | 49,70 | 49,31 | 49,59 | 989.100 | | 2005-07-14 | 00:00:00 | 49,70 | 49,90 | 49,46 | 49,78 | 980.500 | | 2005-07-15 | 00:00:00 | 50,00 | 50,15 | 49,75 | 50,10 | 814.100 | | 2005-07-18 | 00:00:00 | 49,95 | 50,45 | 49,91 | 50,30 | 548.300 | | 2005-07-19 | 00:00:00 | 50,45 | 51,65 | 50,10 | 51,65 | 1.840.300 | | 2005-07-20 | 00:00:00 | 51,25 | 51,70 | 51,15 | 51,50 | 1.095.400 | | 2005-07-21 | 00:00:00 | 51,45 | 52,05 | 51,35 | 51,80 | 742.700 | | 2005-07-22 | 00:00:00 | 51,75 | 51,80 | 51,30 | 51,70 | 571.800 | | 2005-07-25 | 00:00:00 | 51,75 | 51,95 | 51,35 | 51,65 | 716.200 | | 2005-07-26 | 00:00:00 | 49,50 | 51,05 | 49,50 | 50,80 | 1.968.000 | | 2005-07-27 | 00:00:00 | 51,05 | 51,60 | 50,50 | 51,30 | 869.900 | | 2005-07-28 | 00:00:00 | 51,40 | 52,40 | 51,40 | 52,35 | 1.552.500 | | 2005-07-29 | 00:00:00 | 52,50 | 53,45 | 52,20 | 53,10 | 1.453.900 | | 2005-08-01 | 00:00:00 | 52,90 | 53,30 | 52,85 | 53,25 | 606.000 | | 2005-08-02 | 00:00:00 | 53,35 | 54,20 | 53,15 | 54,05 | 1.068.800 | | 2005-08-03 | 00:00:00 | 53,75 | 53,90 | 52,80 | 53,40 | 1.017.100 | | 2005-08-04 | 00:00:00 | 53,30 | 53,65 | 52,65 | 53,35 | 1.332.200 | | 2005-08-05 | 00:00:00 | 52,90 | 53,30 | 52,40 | 52,85 | 990.800 | | 2005-08-08 | 00:00:00 | 52,90 | 53,15 | 52,75 | 53,15 | 550.800 | | 2005-08-09 | 00:00:00 | 53,25 | 53,25 | 52,75 | 53,25 | 924.900 | | 2005-08-10 | 00:00:00 | 53,25 | 53,60 | 52,80 | 53,15 | 1.210.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
