(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 | | 2007-06-13 | 00:00:00 | 56,68 | 57,80 | 56,30 | 57,50 | 1.113.100 | | 2007-06-14 | 00:00:00 | 58,50 | 59,14 | 57,85 | 59,03 | 1.511.500 | | 2007-06-15 | 00:00:00 | 59,04 | 60,49 | 58,64 | 60,29 | 3.250.800 | | 2007-06-18 | 00:00:00 | 60,77 | 60,77 | 59,31 | 59,63 | 1.306.700 | | 2007-06-19 | 00:00:00 | 59,65 | 60,71 | 59,14 | 60,40 | 1.620.300 | | 2007-06-20 | 00:00:00 | 60,44 | 61,43 | 59,80 | 60,25 | 1.262.600 | | 2007-06-21 | 00:00:00 | 59,55 | 60,00 | 59,12 | 59,59 | 1.142.100 | | 2007-06-22 | 00:00:00 | 59,59 | 59,87 | 59,00 | 59,37 | 838.100 | | 2007-06-25 | 00:00:00 | 59,12 | 59,28 | 58,20 | 59,19 | 831.100 | | 2007-06-26 | 00:00:00 | 59,04 | 59,40 | 58,56 | 58,85 | 1.083.100 | | 2007-06-27 | 00:00:00 | 58,20 | 59,60 | 57,90 | 59,21 | 1.133.600 | | 2007-06-28 | 00:00:00 | 59,51 | 59,86 | 58,95 | 59,59 | 1.153.800 | | 2007-06-29 | 00:00:00 | 59,70 | 59,87 | 59,05 | 59,78 | 681.600 | | 2007-07-02 | 00:00:00 | 59,83 | 60,15 | 59,21 | 59,89 | 862.900 | | 2007-07-03 | 00:00:00 | 60,23 | 61,79 | 59,93 | 61,14 | 1.461.400 | | 2007-07-04 | 00:00:00 | 61,10 | 62,34 | 60,69 | 62,10 | 1.291.600 | | 2007-07-05 | 00:00:00 | 62,49 | 62,90 | 61,35 | 61,44 | 1.245.100 | | 2007-07-06 | 00:00:00 | 61,67 | 65,25 | 61,30 | 65,03 | 3.658.700 | | 2007-07-09 | 00:00:00 | 64,88 | 65,51 | 64,38 | 65,44 | 1.638.900 | | 2007-07-10 | 00:00:00 | 65,14 | 65,90 | 62,75 | 62,95 | 2.255.900 | | 2007-07-11 | 00:00:00 | 62,75 | 63,00 | 61,55 | 62,76 | 1.649.400 | | 2007-07-12 | 00:00:00 | 62,76 | 63,96 | 62,21 | 63,86 | 1.313.200 | | 2007-07-13 | 00:00:00 | 64,51 | 64,87 | 63,60 | 63,90 | 796.800 | | 2007-07-16 | 00:00:00 | 64,00 | 64,27 | 63,25 | 63,93 | 953.100 | | 2007-07-17 | 00:00:00 | 63,70 | 63,98 | 63,08 | 63,63 | 806.200 | | 2007-07-18 | 00:00:00 | 63,00 | 63,63 | 61,69 | 61,69 | 1.807.300 | | 2007-07-19 | 00:00:00 | 62,39 | 63,30 | 62,00 | 63,10 | 1.087.000 | | 2007-07-20 | 00:00:00 | 63,12 | 64,87 | 62,80 | 63,96 | 2.308.900 | | 2007-07-23 | 00:00:00 | 63,84 | 65,10 | 63,84 | 65,10 | 1.340.600 | | 2007-07-24 | 00:00:00 | 64,81 | 67,35 | 64,81 | 65,59 | 3.266.300 | | 2007-07-25 | 00:00:00 | 64,00 | 65,39 | 61,50 | 61,70 | 2.824.100 | | 2007-07-26 | 00:00:00 | 62,85 | 63,00 | 58,88 | 59,06 | 3.560.800 | | 2007-07-27 | 00:00:00 | 58,61 | 61,50 | 58,60 | 59,75 | 2.391.300 | | 2007-07-30 | 00:00:00 | 60,04 | 60,87 | 59,10 | 60,40 | 1.382.500 | | 2007-07-31 | 00:00:00 | 61,00 | 62,67 | 60,72 | 62,34 | 1.906.900 | | 2007-08-01 | 00:00:00 | 61,10 | 62,28 | 60,35 | 61,81 | 1.754.800 | | 2007-08-02 | 00:00:00 | 62,75 | 62,94 | 61,65 | 62,35 | 1.554.100 | | 2007-08-03 | 00:00:00 | 62,36 | 63,25 | 61,75 | 62,05 | 1.461.400 | | 2007-08-06 | 00:00:00 | 61,50 | 63,19 | 61,09 | 62,00 | 1.442.600 | | 2007-08-07 | 00:00:00 | 63,00 | 63,01 | 61,66 | 62,00 | 1.654.800 | | 2007-08-08 | 00:00:00 | 62,25 | 62,54 | 60,10 | 61,43 | 2.291.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
