(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-04-18 | 00:00:00 | 59,39 | 59,50 | 58,13 | 58,66 | 1.631.300 | | 2007-04-19 | 00:00:00 | 57,95 | 58,51 | 57,41 | 58,07 | 1.857.700 | | 2007-04-20 | 00:00:00 | 57,97 | 58,24 | 57,15 | 57,42 | 2.751.800 | | 2007-04-23 | 00:00:00 | 58,00 | 58,20 | 57,20 | 57,31 | 1.375.400 | | 2007-04-24 | 00:00:00 | 57,36 | 57,98 | 57,36 | 57,69 | 1.001.000 | | 2007-04-25 | 00:00:00 | 57,73 | 58,70 | 57,57 | 58,55 | 1.209.000 | | 2007-04-26 | 00:00:00 | 58,98 | 59,30 | 58,00 | 58,53 | 1.476.800 | | 2007-04-27 | 00:00:00 | 59,50 | 59,95 | 58,84 | 59,05 | 2.380.600 | | 2007-04-30 | 00:00:00 | 58,74 | 59,98 | 58,51 | 59,79 | 977.400 | | 2007-05-01 | 00:00:00 | 59,79 | 59,79 | 59,79 | 59,79 | 0 | | 2007-05-02 | 00:00:00 | 59,87 | 60,34 | 59,17 | 59,78 | 1.251.100 | | 2007-05-03 | 00:00:00 | 59,58 | 59,70 | 58,90 | 59,09 | 1.159.400 | | 2007-05-04 | 00:00:00 | 59,44 | 60,50 | 58,93 | 60,45 | 1.038.500 | | 2007-05-07 | 00:00:00 | 60,45 | 60,52 | 59,42 | 59,83 | 678.100 | | 2007-05-08 | 00:00:00 | 59,52 | 59,88 | 58,87 | 59,00 | 1.165.900 | | 2007-05-09 | 00:00:00 | 59,59 | 60,44 | 58,39 | 58,76 | 1.600.600 | | 2007-05-10 | 00:00:00 | 58,95 | 59,00 | 57,93 | 57,93 | 1.700.000 | | 2007-05-11 | 00:00:00 | 57,50 | 58,52 | 56,90 | 58,40 | 1.923.300 | | 2007-05-14 | 00:00:00 | 58,82 | 59,60 | 58,30 | 59,07 | 1.287.700 | | 2007-05-15 | 00:00:00 | 58,70 | 59,72 | 58,59 | 59,57 | 1.222.800 | | 2007-05-16 | 00:00:00 | 59,67 | 60,25 | 59,28 | 59,71 | 1.583.800 | | 2007-05-17 | 00:00:00 | 59,99 | 59,99 | 59,00 | 59,17 | 833.600 | | 2007-05-18 | 00:00:00 | 59,18 | 60,37 | 59,18 | 60,23 | 1.212.600 | | 2007-05-21 | 00:00:00 | 60,11 | 61,57 | 59,69 | 61,40 | 1.801.400 | | 2007-05-22 | 00:00:00 | 61,83 | 61,90 | 60,98 | 61,31 | 1.182.800 | | 2007-05-23 | 00:00:00 | 61,79 | 62,39 | 58,12 | 58,47 | 4.523.000 | | 2007-05-24 | 00:00:00 | 58,50 | 58,80 | 57,23 | 58,00 | 2.432.500 | | 2007-05-25 | 00:00:00 | 58,07 | 58,77 | 57,06 | 58,67 | 1.389.200 | | 2007-05-28 | 00:00:00 | 58,99 | 59,03 | 58,12 | 58,66 | 159.300 | | 2007-05-29 | 00:00:00 | 58,70 | 59,16 | 58,42 | 58,97 | 1.166.000 | | 2007-05-30 | 00:00:00 | 57,67 | 58,34 | 57,05 | 58,34 | 1.697.400 | | 2007-05-31 | 00:00:00 | 59,69 | 59,69 | 58,69 | 58,89 | 1.405.300 | | 2007-06-01 | 00:00:00 | 58,64 | 60,42 | 58,64 | 60,28 | 1.504.800 | | 2007-06-04 | 00:00:00 | 60,50 | 61,23 | 59,48 | 59,53 | 1.875.600 | | 2007-06-05 | 00:00:00 | 59,92 | 60,66 | 58,64 | 58,89 | 1.825.100 | | 2007-06-06 | 00:00:00 | 58,89 | 58,99 | 57,11 | 57,17 | 1.738.500 | | 2007-06-07 | 00:00:00 | 57,33 | 57,96 | 56,26 | 56,86 | 1.756.600 | | 2007-06-08 | 00:00:00 | 56,65 | 57,70 | 56,25 | 57,05 | 1.344.100 | | 2007-06-11 | 00:00:00 | 57,68 | 57,95 | 57,26 | 57,67 | 729.700 | | 2007-06-12 | 00:00:00 | 57,99 | 57,99 | 56,71 | 56,95 | 1.101.200 | | 2007-06-13 | 00:00:00 | 56,68 | 57,80 | 56,30 | 57,50 | 1.113.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
