(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 | | 2007-02-21 | 00:00:00 | 52,95 | 53,05 | 52,25 | 52,75 | 919.100 | | 2007-02-22 | 00:00:00 | 53,24 | 53,39 | 52,42 | 52,58 | 1.026.600 | | 2007-02-23 | 00:00:00 | 52,40 | 53,06 | 52,25 | 52,90 | 751.300 | | 2007-02-26 | 00:00:00 | 52,95 | 53,62 | 52,70 | 53,17 | 1.056.000 | | 2007-02-27 | 00:00:00 | 52,93 | 52,95 | 51,18 | 51,46 | 1.610.000 | | 2007-02-28 | 00:00:00 | 50,30 | 51,49 | 49,97 | 50,99 | 2.324.500 | | 2007-03-01 | 00:00:00 | 50,84 | 51,14 | 48,81 | 49,62 | 3.361.500 | | 2007-03-02 | 00:00:00 | 49,47 | 49,88 | 48,31 | 48,86 | 2.247.200 | | 2007-03-05 | 00:00:00 | 48,00 | 49,37 | 47,41 | 49,10 | 2.736.300 | | 2007-03-06 | 00:00:00 | 49,65 | 50,12 | 48,85 | 49,43 | 1.836.500 | | 2007-03-07 | 00:00:00 | 49,55 | 50,16 | 49,19 | 49,74 | 1.106.600 | | 2007-03-08 | 00:00:00 | 50,34 | 50,40 | 49,65 | 50,04 | 1.070.000 | | 2007-03-09 | 00:00:00 | 50,00 | 51,20 | 50,00 | 51,10 | 1.561.600 | | 2007-03-12 | 00:00:00 | 51,05 | 51,60 | 50,45 | 50,87 | 2.306.700 | | 2007-03-13 | 00:00:00 | 50,93 | 51,25 | 50,12 | 50,12 | 1.453.100 | | 2007-03-14 | 00:00:00 | 49,70 | 49,70 | 48,45 | 48,54 | 2.552.500 | | 2007-03-15 | 00:00:00 | 49,23 | 49,41 | 48,65 | 49,06 | 1.539.600 | | 2007-03-16 | 00:00:00 | 49,25 | 49,52 | 48,40 | 49,00 | 1.859.700 | | 2007-03-19 | 00:00:00 | 49,68 | 49,68 | 49,10 | 49,25 | 965.600 | | 2007-03-20 | 00:00:00 | 49,59 | 50,02 | 48,95 | 50,02 | 1.475.100 | | 2007-03-21 | 00:00:00 | 49,70 | 50,60 | 49,70 | 50,54 | 1.106.100 | | 2007-03-22 | 00:00:00 | 51,04 | 51,22 | 49,98 | 50,71 | 1.334.000 | | 2007-03-23 | 00:00:00 | 51,00 | 52,65 | 50,52 | 52,20 | 2.103.500 | | 2007-03-26 | 00:00:00 | 52,13 | 52,64 | 51,27 | 51,52 | 1.741.500 | | 2007-03-27 | 00:00:00 | 51,66 | 52,05 | 51,21 | 51,65 | 1.064.000 | | 2007-03-28 | 00:00:00 | 51,39 | 51,65 | 50,60 | 51,12 | 1.010.400 | | 2007-03-29 | 00:00:00 | 51,56 | 52,45 | 51,20 | 52,12 | 1.448.600 | | 2007-03-30 | 00:00:00 | 52,39 | 53,01 | 51,99 | 52,76 | 1.318.100 | | 2007-04-02 | 00:00:00 | 52,68 | 53,64 | 52,67 | 53,32 | 1.691.800 | | 2007-04-03 | 00:00:00 | 53,70 | 53,75 | 53,08 | 53,55 | 1.001.400 | | 2007-04-04 | 00:00:00 | 53,67 | 53,80 | 52,98 | 53,28 | 1.273.600 | | 2007-04-05 | 00:00:00 | 52,85 | 53,16 | 52,44 | 52,88 | 938.600 | | 2007-04-06 | 00:00:00 | 52,88 | 52,88 | 52,88 | 52,88 | 0 | | 2007-04-09 | 00:00:00 | 52,88 | 52,88 | 52,88 | 52,88 | 0 | | 2007-04-10 | 00:00:00 | 52,95 | 53,32 | 52,65 | 53,15 | 887.900 | | 2007-04-11 | 00:00:00 | 52,80 | 53,93 | 52,80 | 53,31 | 1.086.300 | | 2007-04-12 | 00:00:00 | 53,33 | 53,66 | 52,84 | 53,61 | 1.177.500 | | 2007-04-13 | 00:00:00 | 53,71 | 56,80 | 53,71 | 55,96 | 3.949.300 | | 2007-04-16 | 00:00:00 | 56,00 | 57,50 | 56,00 | 57,07 | 1.972.800 | | 2007-04-17 | 00:00:00 | 58,22 | 59,10 | 57,91 | 58,87 | 3.451.500 | | 2007-04-18 | 00:00:00 | 59,39 | 59,50 | 58,13 | 58,66 | 1.631.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
