(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 | | 2006-09-06 | 00:00:00 | 43,39 | 43,49 | 42,75 | 42,78 | 1.187.800 | | 2006-09-07 | 00:00:00 | 42,47 | 42,66 | 41,99 | 42,50 | 1.411.500 | | 2006-09-08 | 00:00:00 | 42,51 | 44,45 | 42,40 | 43,31 | 4.517.300 | | 2006-09-11 | 00:00:00 | 42,95 | 43,05 | 42,42 | 42,98 | 1.212.200 | | 2006-09-12 | 00:00:00 | 43,18 | 43,56 | 42,69 | 43,47 | 1.163.400 | | 2006-09-13 | 00:00:00 | 43,54 | 43,85 | 43,34 | 43,81 | 1.268.300 | | 2006-09-14 | 00:00:00 | 43,83 | 43,90 | 43,16 | 43,49 | 1.152.400 | | 2006-09-15 | 00:00:00 | 42,89 | 43,35 | 42,76 | 42,95 | 2.490.700 | | 2006-09-18 | 00:00:00 | 43,22 | 43,22 | 42,14 | 42,54 | 1.073.600 | | 2006-09-19 | 00:00:00 | 42,61 | 42,61 | 41,74 | 42,09 | 1.498.600 | | 2006-09-20 | 00:00:00 | 42,05 | 42,87 | 42,05 | 42,66 | 1.185.800 | | 2006-09-21 | 00:00:00 | 42,79 | 43,34 | 42,65 | 43,20 | 911.300 | | 2006-09-22 | 00:00:00 | 43,09 | 43,15 | 42,34 | 42,49 | 724.800 | | 2006-09-25 | 00:00:00 | 42,49 | 43,22 | 42,49 | 43,04 | 953.700 | | 2006-09-26 | 00:00:00 | 43,26 | 43,83 | 43,13 | 43,55 | 992.800 | | 2006-09-27 | 00:00:00 | 44,29 | 46,11 | 44,20 | 45,87 | 3.983.800 | | 2006-09-28 | 00:00:00 | 44,97 | 45,40 | 44,45 | 44,57 | 2.346.300 | | 2006-09-29 | 00:00:00 | 44,53 | 44,92 | 44,38 | 44,47 | 1.318.500 | | 2006-10-02 | 00:00:00 | 44,83 | 44,85 | 43,83 | 44,03 | 1.318.100 | | 2006-10-03 | 00:00:00 | 43,57 | 43,85 | 42,79 | 43,72 | 2.081.100 | | 2006-10-04 | 00:00:00 | 43,92 | 43,92 | 43,29 | 43,60 | 1.260.300 | | 2006-10-05 | 00:00:00 | 43,97 | 44,10 | 43,55 | 43,70 | 745.300 | | 2006-10-06 | 00:00:00 | 43,65 | 43,65 | 43,17 | 43,17 | 1.104.300 | | 2006-10-09 | 00:00:00 | 42,50 | 43,00 | 42,25 | 42,92 | 2.155.700 | | 2006-10-10 | 00:00:00 | 43,00 | 43,00 | 42,45 | 42,74 | 1.149.600 | | 2006-10-11 | 00:00:00 | 42,75 | 43,17 | 42,39 | 42,95 | 1.359.200 | | 2006-10-12 | 00:00:00 | 42,15 | 42,75 | 41,30 | 42,50 | 3.066.000 | | 2006-10-13 | 00:00:00 | 42,67 | 42,67 | 42,11 | 42,25 | 1.366.500 | | 2006-10-16 | 00:00:00 | 42,32 | 42,77 | 42,16 | 42,29 | 1.058.000 | | 2006-10-17 | 00:00:00 | 42,21 | 42,25 | 41,63 | 41,71 | 1.864.800 | | 2006-10-18 | 00:00:00 | 41,67 | 42,49 | 41,67 | 42,22 | 1.676.700 | | 2006-10-19 | 00:00:00 | 42,00 | 43,03 | 41,91 | 42,66 | 2.058.200 | | 2006-10-20 | 00:00:00 | 42,72 | 43,34 | 42,55 | 42,83 | 2.297.500 | | 2006-10-23 | 00:00:00 | 42,67 | 43,13 | 42,42 | 42,87 | 1.589.600 | | 2006-10-24 | 00:00:00 | 42,53 | 42,88 | 42,15 | 42,77 | 1.971.100 | | 2006-10-25 | 00:00:00 | 42,69 | 43,52 | 42,50 | 43,51 | 4.227.000 | | 2006-10-26 | 00:00:00 | 43,50 | 44,10 | 43,40 | 43,83 | 2.840.000 | | 2006-10-27 | 00:00:00 | 43,20 | 45,47 | 43,20 | 45,00 | 5.533.300 | | 2006-10-30 | 00:00:00 | 44,41 | 44,97 | 44,20 | 44,33 | 1.487.500 | | 2006-10-31 | 00:00:00 | 44,04 | 45,25 | 44,04 | 45,01 | 2.498.000 | | 2006-11-01 | 00:00:00 | 45,03 | 45,81 | 45,02 | 45,58 | 1.459.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
