(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-01-25 | 00:00:00 | 47,87 | 48,61 | 47,63 | 48,50 | 1.299.400 | | 2006-01-26 | 00:00:00 | 48,89 | 49,65 | 48,60 | 49,00 | 1.772.800 | | 2006-01-27 | 00:00:00 | 49,45 | 49,69 | 48,88 | 49,10 | 1.209.200 | | 2006-01-30 | 00:00:00 | 48,84 | 49,40 | 48,67 | 48,90 | 694.500 | | 2006-01-31 | 00:00:00 | 49,00 | 49,10 | 48,40 | 48,87 | 1.223.900 | | 2006-02-01 | 00:00:00 | 48,89 | 49,70 | 48,60 | 49,65 | 1.151.600 | | 2006-02-02 | 00:00:00 | 49,85 | 49,98 | 48,21 | 48,30 | 1.888.600 | | 2006-02-03 | 00:00:00 | 48,50 | 48,63 | 47,74 | 48,50 | 2.049.800 | | 2006-02-06 | 00:00:00 | 48,85 | 48,90 | 48,33 | 48,61 | 935.000 | | 2006-02-07 | 00:00:00 | 48,87 | 49,25 | 48,37 | 49,20 | 1.662.600 | | 2006-02-08 | 00:00:00 | 47,90 | 48,22 | 47,41 | 47,53 | 2.945.100 | | 2006-02-09 | 00:00:00 | 47,61 | 48,58 | 46,80 | 48,20 | 2.258.800 | | 2006-02-10 | 00:00:00 | 48,19 | 49,05 | 47,82 | 48,90 | 1.959.900 | | 2006-02-13 | 00:00:00 | 48,90 | 50,30 | 48,35 | 50,05 | 2.466.000 | | 2006-02-14 | 00:00:00 | 50,10 | 50,35 | 49,01 | 49,43 | 1.649.100 | | 2006-02-15 | 00:00:00 | 49,41 | 49,50 | 48,46 | 48,59 | 1.852.400 | | 2006-02-16 | 00:00:00 | 48,75 | 48,92 | 48,54 | 48,74 | 897.500 | | 2006-02-17 | 00:00:00 | 48,51 | 49,35 | 48,51 | 48,95 | 774.600 | | 2006-02-20 | 00:00:00 | 49,01 | 49,34 | 48,70 | 49,18 | 762.500 | | 2006-02-21 | 00:00:00 | 49,60 | 49,68 | 49,20 | 49,30 | 1.395.300 | | 2006-02-22 | 00:00:00 | 49,35 | 49,60 | 49,00 | 49,41 | 1.130.300 | | 2006-02-23 | 00:00:00 | 49,12 | 49,45 | 48,76 | 48,95 | 1.116.600 | | 2006-02-24 | 00:00:00 | 48,66 | 49,29 | 48,56 | 48,99 | 549.600 | | 2006-02-27 | 00:00:00 | 48,72 | 49,49 | 48,72 | 49,39 | 735.700 | | 2006-02-28 | 00:00:00 | 49,19 | 49,60 | 48,76 | 48,93 | 1.486.000 | | 2006-03-01 | 00:00:00 | 49,00 | 49,22 | 48,78 | 49,00 | 1.026.500 | | 2006-03-02 | 00:00:00 | 49,20 | 49,20 | 47,85 | 48,18 | 1.509.700 | | 2006-03-03 | 00:00:00 | 48,20 | 48,29 | 47,55 | 47,70 | 949.200 | | 2006-03-06 | 00:00:00 | 47,80 | 48,24 | 47,75 | 48,12 | 995.600 | | 2006-03-07 | 00:00:00 | 47,82 | 48,12 | 47,70 | 47,80 | 820.000 | | 2006-03-08 | 00:00:00 | 47,80 | 47,81 | 46,74 | 47,34 | 1.684.100 | | 2006-03-09 | 00:00:00 | 47,48 | 47,78 | 47,06 | 47,58 | 1.010.600 | | 2006-03-10 | 00:00:00 | 47,35 | 47,99 | 47,09 | 47,98 | 760.800 | | 2006-03-13 | 00:00:00 | 48,15 | 48,25 | 47,63 | 48,05 | 824.500 | | 2006-03-14 | 00:00:00 | 47,92 | 50,05 | 47,91 | 49,77 | 2.381.300 | | 2006-03-15 | 00:00:00 | 50,05 | 51,20 | 49,55 | 50,85 | 3.154.300 | | 2006-03-16 | 00:00:00 | 51,10 | 51,15 | 50,50 | 50,70 | 1.922.200 | | 2006-03-17 | 00:00:00 | 50,60 | 51,50 | 50,60 | 51,20 | 1.138.100 | | 2006-03-20 | 00:00:00 | 51,15 | 51,50 | 50,85 | 51,25 | 1.377.300 | | 2006-03-21 | 00:00:00 | 51,05 | 51,80 | 50,65 | 51,40 | 905.300 | | 2006-03-22 | 00:00:00 | 50,55 | 51,75 | 50,45 | 51,50 | 1.115.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
