(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-10-03 | 00:00:00 | 59,80 | 60,12 | 59,05 | 60,00 | 2.091.200 | | 2007-10-04 | 00:00:00 | 59,99 | 60,01 | 59,14 | 59,70 | 1.707.500 | | 2007-10-05 | 00:00:00 | 59,70 | 60,20 | 59,61 | 59,94 | 1.596.400 | | 2007-10-08 | 00:00:00 | 60,50 | 60,51 | 59,85 | 60,16 | 1.052.800 | | 2007-10-09 | 00:00:00 | 60,42 | 61,14 | 59,97 | 60,95 | 1.285.900 | | 2007-10-10 | 00:00:00 | 61,21 | 61,58 | 60,59 | 61,26 | 1.418.800 | | 2007-10-11 | 00:00:00 | 61,43 | 61,85 | 60,89 | 61,61 | 1.568.300 | | 2007-10-12 | 00:00:00 | 61,19 | 61,24 | 59,62 | 60,07 | 1.725.600 | | 2007-10-15 | 00:00:00 | 59,50 | 59,50 | 57,52 | 57,85 | 2.955.600 | | 2007-10-16 | 00:00:00 | 57,51 | 57,85 | 56,65 | 57,80 | 2.020.900 | | 2007-10-17 | 00:00:00 | 57,55 | 58,27 | 57,10 | 57,63 | 1.852.000 | | 2007-10-18 | 00:00:00 | 57,43 | 58,40 | 57,43 | 58,02 | 1.664.700 | | 2007-10-19 | 00:00:00 | 58,03 | 58,29 | 56,22 | 56,63 | 1.551.400 | | 2007-10-22 | 00:00:00 | 57,05 | 56,13 | 54,80 | 55,68 | 1.821.100 | | 2007-10-23 | 00:00:00 | 56,17 | 57,34 | 56,01 | 56,48 | 1.501.500 | | 2007-10-24 | 00:00:00 | 56,51 | 58,35 | 56,11 | 56,54 | 1.619.300 | | 2007-10-25 | 00:00:00 | 56,87 | 58,63 | 56,52 | 57,81 | 2.330.100 | | 2007-10-26 | 00:00:00 | 60,25 | 61,59 | 59,76 | 61,46 | 3.964.400 | | 2007-10-29 | 00:00:00 | 61,80 | 64,00 | 61,80 | 63,96 | 2.904.200 | | 2007-10-30 | 00:00:00 | 63,70 | 63,83 | 62,68 | 63,00 | 1.767.900 | | 2007-10-31 | 00:00:00 | 63,24 | 64,18 | 62,73 | 63,98 | 1.524.800 | | 2007-11-01 | 00:00:00 | 63,66 | 64,25 | 61,66 | 62,07 | 1.561.500 | | 2007-11-02 | 00:00:00 | 61,37 | 62,82 | 60,76 | 62,52 | 1.678.900 | | 2007-11-05 | 00:00:00 | 62,39 | 62,39 | 60,34 | 60,48 | 1.658.000 | | 2007-11-06 | 00:00:00 | 61,37 | 61,60 | 60,48 | 61,05 | 1.237.300 | | 2007-11-07 | 00:00:00 | 60,93 | 61,20 | 59,60 | 59,79 | 1.611.000 | | 2007-11-08 | 00:00:00 | 58,63 | 59,15 | 58,15 | 58,26 | 1.628.700 | | 2007-11-09 | 00:00:00 | 58,12 | 58,67 | 56,69 | 57,07 | 1.474.100 | | 2007-11-12 | 00:00:00 | 56,75 | 57,70 | 56,06 | 57,35 | 1.139.400 | | 2007-11-13 | 00:00:00 | 56,95 | 57,15 | 55,59 | 56,30 | 1.390.900 | | 2007-11-14 | 00:00:00 | 58,45 | 58,45 | 56,38 | 56,71 | 1.757.000 | | 2007-11-15 | 00:00:00 | 56,73 | 57,09 | 55,30 | 55,74 | 1.163.000 | | 2007-11-16 | 00:00:00 | 55,39 | 55,66 | 54,54 | 54,84 | 1.533.700 | | 2007-11-19 | 00:00:00 | 54,51 | 55,66 | 51,46 | 51,79 | 2.331.000 | | 2007-11-20 | 00:00:00 | 51,94 | 53,65 | 51,65 | 53,25 | 2.165.600 | | 2007-11-21 | 00:00:00 | 52,64 | 52,95 | 50,44 | 50,72 | 1.842.900 | | 2007-11-22 | 00:00:00 | 51,19 | 51,46 | 50,25 | 50,95 | 1.166.300 | | 2007-11-23 | 00:00:00 | 50,85 | 52,56 | 50,49 | 52,37 | 1.274.200 | | 2007-11-26 | 00:00:00 | 53,15 | 53,65 | 51,52 | 51,69 | 1.252.900 | | 2007-11-27 | 00:00:00 | 51,63 | 51,87 | 49,52 | 50,23 | 2.552.300 | | 2007-11-28 | 00:00:00 | 50,54 | 52,40 | 49,31 | 51,70 | 2.468.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
