(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 | | 2006-05-17 | 00:00:00 | 51,60 | 52,00 | 49,80 | 49,80 | 1.301.300 | | 2006-05-18 | 00:00:00 | 50,25 | 50,75 | 49,46 | 50,05 | 1.539.500 | | 2006-05-19 | 00:00:00 | 49,85 | 50,70 | 49,85 | 50,05 | 1.263.400 | | 2006-05-22 | 00:00:00 | 49,82 | 49,87 | 48,32 | 48,60 | 2.175.900 | | 2006-05-23 | 00:00:00 | 48,80 | 50,45 | 48,66 | 49,85 | 1.523.800 | | 2006-05-24 | 00:00:00 | 49,66 | 50,30 | 48,95 | 50,10 | 1.821.800 | | 2006-05-25 | 00:00:00 | 49,90 | 51,15 | 49,60 | 50,55 | 794.000 | | 2006-05-26 | 00:00:00 | 50,90 | 51,20 | 50,35 | 50,95 | 817.400 | | 2006-05-29 | 00:00:00 | 50,90 | 51,35 | 50,65 | 51,15 | 780.600 | | 2006-05-30 | 00:00:00 | 50,90 | 51,35 | 50,15 | 50,25 | 1.283.000 | | 2006-05-31 | 00:00:00 | 48,47 | 49,95 | 48,30 | 49,60 | 1.654.400 | | 2006-06-01 | 00:00:00 | 49,55 | 49,90 | 48,85 | 48,91 | 1.341.800 | | 2006-06-02 | 00:00:00 | 49,30 | 49,66 | 48,81 | 49,23 | 1.100.900 | | 2006-06-05 | 00:00:00 | 49,24 | 49,45 | 48,48 | 48,97 | 1.034.500 | | 2006-06-06 | 00:00:00 | 48,34 | 48,73 | 47,90 | 48,01 | 1.191.800 | | 2006-06-07 | 00:00:00 | 48,54 | 48,82 | 47,90 | 48,49 | 1.684.300 | | 2006-06-08 | 00:00:00 | 47,55 | 48,35 | 47,50 | 47,88 | 1.567.500 | | 2006-06-09 | 00:00:00 | 48,40 | 48,85 | 48,26 | 48,32 | 934.800 | | 2006-06-12 | 00:00:00 | 48,10 | 48,96 | 48,02 | 48,65 | 805.800 | | 2006-06-13 | 00:00:00 | 47,99 | 48,50 | 47,86 | 48,04 | 1.201.000 | | 2006-06-14 | 00:00:00 | 48,24 | 48,46 | 47,50 | 47,93 | 1.297.000 | | 2006-06-15 | 00:00:00 | 48,07 | 48,83 | 47,90 | 48,56 | 1.132.100 | | 2006-06-16 | 00:00:00 | 49,01 | 49,61 | 48,23 | 48,50 | 1.307.200 | | 2006-06-19 | 00:00:00 | 48,69 | 49,72 | 48,69 | 49,33 | 637.200 | | 2006-06-20 | 00:00:00 | 48,88 | 49,77 | 48,87 | 49,40 | 1.003.400 | | 2006-06-21 | 00:00:00 | 49,15 | 49,35 | 47,60 | 48,25 | 2.509.000 | | 2006-06-22 | 00:00:00 | 48,65 | 48,90 | 47,80 | 48,07 | 1.168.000 | | 2006-06-23 | 00:00:00 | 48,27 | 48,42 | 47,90 | 48,08 | 848.300 | | 2006-06-26 | 00:00:00 | 48,41 | 48,41 | 47,64 | 47,94 | 842.100 | | 2006-06-27 | 00:00:00 | 48,27 | 48,27 | 46,91 | 47,08 | 1.426.100 | | 2006-06-28 | 00:00:00 | 46,98 | 47,40 | 46,55 | 46,99 | 1.545.700 | | 2006-06-29 | 00:00:00 | 47,48 | 48,12 | 47,01 | 48,08 | 1.576.700 | | 2006-06-30 | 00:00:00 | 48,64 | 49,15 | 48,14 | 48,65 | 1.406.700 | | 2006-07-03 | 00:00:00 | 48,84 | 49,37 | 48,20 | 49,31 | 1.384.200 | | 2006-07-04 | 00:00:00 | 49,35 | 49,35 | 48,60 | 48,85 | 677.300 | | 2006-07-05 | 00:00:00 | 49,20 | 49,20 | 48,46 | 48,67 | 1.287.200 | | 2006-07-06 | 00:00:00 | 48,90 | 48,94 | 48,25 | 48,80 | 928.100 | | 2006-07-07 | 00:00:00 | 48,65 | 48,95 | 48,21 | 48,46 | 613.100 | | 2006-07-10 | 00:00:00 | 48,21 | 49,17 | 47,75 | 49,01 | 977.100 | | 2006-07-11 | 00:00:00 | 48,97 | 49,29 | 48,45 | 48,55 | 1.058.700 | | 2006-07-12 | 00:00:00 | 48,55 | 48,90 | 48,40 | 48,68 | 1.921.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
