(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2006-11-01 | 00:00:00 | 45,03 | 45,81 | 45,02 | 45,58 | 1.459.000 | 2006-11-02 | 00:00:00 | 45,26 | 45,63 | 44,74 | 45,25 | 1.918.800 | 2006-11-03 | 00:00:00 | 45,50 | 46,04 | 45,11 | 45,52 | 1.455.300 | 2006-11-06 | 00:00:00 | 45,83 | 46,73 | 45,64 | 46,49 | 1.487.600 | 2006-11-07 | 00:00:00 | 46,39 | 47,31 | 46,31 | 46,66 | 1.965.300 | 2006-11-08 | 00:00:00 | 46,77 | 47,57 | 46,70 | 47,51 | 2.562.500 | 2006-11-09 | 00:00:00 | 47,36 | 47,56 | 46,55 | 46,99 | 1.453.500 | 2006-11-10 | 00:00:00 | 46,95 | 46,95 | 46,22 | 46,64 | 886.900 | 2006-11-13 | 00:00:00 | 46,75 | 47,46 | 46,34 | 47,32 | 1.142.900 | 2006-11-14 | 00:00:00 | 47,35 | 47,48 | 46,74 | 46,91 | 1.025.000 | 2006-11-15 | 00:00:00 | 47,25 | 48,27 | 46,90 | 48,15 | 1.871.300 | 2006-11-16 | 00:00:00 | 48,31 | 50,45 | 48,10 | 49,77 | 4.834.500 | 2006-11-17 | 00:00:00 | 49,50 | 49,73 | 48,52 | 48,87 | 1.923.500 | 2006-11-20 | 00:00:00 | 48,55 | 48,58 | 48,11 | 48,46 | 1.183.500 | 2006-11-21 | 00:00:00 | 48,32 | 48,78 | 48,27 | 48,50 | 1.218.900 | 2006-11-22 | 00:00:00 | 48,84 | 49,77 | 48,65 | 49,38 | 1.917.100 | 2006-11-23 | 00:00:00 | 49,50 | 49,66 | 48,45 | 48,53 | 1.165.600 | 2006-11-24 | 00:00:00 | 48,29 | 48,69 | 46,94 | 48,00 | 2.162.200 | 2006-11-27 | 00:00:00 | 47,77 | 47,94 | 46,44 | 46,78 | 1.798.700 | 2006-11-28 | 00:00:00 | 46,75 | 47,43 | 46,51 | 47,15 | 1.598.200 | 2006-11-29 | 00:00:00 | 47,30 | 48,08 | 46,73 | 48,01 | 2.083.000 | 2006-11-30 | 00:00:00 | 47,80 | 48,69 | 47,08 | 47,08 | 1.631.000 | 2006-12-01 | 00:00:00 | 47,44 | 47,98 | 46,00 | 46,50 | 1.829.000 | 2006-12-04 | 00:00:00 | 46,32 | 47,00 | 45,87 | 46,99 | 1.286.600 | 2006-12-05 | 00:00:00 | 47,03 | 47,31 | 46,31 | 46,63 | 1.303.700 | 2006-12-06 | 00:00:00 | 46,51 | 46,84 | 45,78 | 46,22 | 2.008.100 | 2006-12-07 | 00:00:00 | 45,91 | 46,61 | 45,91 | 46,47 | 1.162.100 | 2006-12-08 | 00:00:00 | 46,39 | 46,54 | 45,80 | 46,34 | 1.495.700 | 2006-12-11 | 00:00:00 | 46,80 | 47,30 | 46,50 | 47,30 | 1.675.700 | 2006-12-12 | 00:00:00 | 47,11 | 47,67 | 46,76 | 47,21 | 972.100 | 2006-12-13 | 00:00:00 | 47,14 | 47,95 | 47,10 | 47,58 | 1.223.800 | 2006-12-14 | 00:00:00 | 47,99 | 48,70 | 47,62 | 48,60 | 1.425.900 | 2006-12-15 | 00:00:00 | 48,71 | 49,45 | 48,25 | 48,91 | 1.822.400 | 2006-12-18 | 00:00:00 | 48,81 | 49,60 | 48,80 | 49,11 | 1.111.500 | 2006-12-19 | 00:00:00 | 48,89 | 49,07 | 48,23 | 48,30 | 1.278.300 | 2006-12-20 | 00:00:00 | 48,29 | 48,90 | 48,28 | 48,55 | 826.800 | 2006-12-21 | 00:00:00 | 48,68 | 49,10 | 48,34 | 48,50 | 986.100 | 2006-12-22 | 00:00:00 | 48,26 | 48,63 | 48,00 | 48,21 | 626.000 | 2006-12-25 | 00:00:00 | 48,21 | 48,21 | 48,21 | 48,21 | 0 | 2006-12-26 | 00:00:00 | 48,21 | 48,21 | 48,21 | 48,21 | 0 | 2006-12-27 | 00:00:00 | 48,42 | 49,65 | 48,42 | 49,65 | 787.200 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|