(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 2024-05-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-05-15 | 00:00:00 | 45,25 | 45,98 | 44,92 | 45,84 | 920.800 | | 2008-05-16 | 00:00:00 | 45,95 | 46,26 | 44,53 | 44,97 | 2.612.900 | | 2008-05-19 | 00:00:00 | 45,03 | 45,44 | 44,75 | 45,31 | 1.618.100 | | 2008-05-20 | 00:00:00 | 44,99 | 45,14 | 43,65 | 43,81 | 2.157.100 | | 2008-05-21 | 00:00:00 | 43,70 | 43,80 | 41,56 | 41,79 | 3.959.900 | | 2008-05-22 | 00:00:00 | 41,39 | 41,90 | 40,85 | 41,65 | 2.264.500 | | 2008-05-23 | 00:00:00 | 41,65 | 41,65 | 40,62 | 40,79 | 1.782.500 | | 2008-05-26 | 00:00:00 | 40,70 | 40,90 | 40,15 | 40,20 | 792.200 | | 2008-05-27 | 00:00:00 | 40,75 | 41,46 | 39,77 | 41,31 | 3.322.500 | | 2008-05-28 | 00:00:00 | 41,70 | 42,29 | 41,11 | 41,37 | 2.195.200 | | 2008-05-29 | 00:00:00 | 41,97 | 42,08 | 40,49 | 41,24 | 2.347.000 | | 2008-05-30 | 00:00:00 | 40,80 | 40,95 | 39,63 | 40,00 | 2.127.600 | | 2008-06-02 | 00:00:00 | 40,19 | 40,21 | 39,00 | 39,30 | 1.712.000 | | 2008-06-03 | 00:00:00 | 39,49 | 40,18 | 39,35 | 40,05 | 2.045.900 | | 2008-06-04 | 00:00:00 | 39,26 | 39,99 | 38,78 | 39,79 | 2.456.800 | | 2008-06-05 | 00:00:00 | 39,92 | 40,61 | 38,93 | 39,08 | 1.993.400 | | 2008-06-06 | 00:00:00 | 39,40 | 39,40 | 38,04 | 38,09 | 2.634.200 | | 2008-06-10 | 00:00:00 | 37,26 | 38,01 | 37,00 | 37,51 | 2.202.000 | | 2008-06-11 | 00:00:00 | 37,97 | 38,09 | 36,04 | 36,11 | 2.428.900 | | 2008-06-12 | 00:00:00 | 36,14 | 36,30 | 35,40 | 35,92 | 2.579.400 | | 2008-06-13 | 00:00:00 | 37,05 | 37,44 | 36,31 | 37,37 | 3.023.000 | | 2008-06-16 | 00:00:00 | 37,12 | 37,50 | 36,55 | 36,71 | 1.550.300 | | 2008-06-17 | 00:00:00 | 36,86 | 37,62 | 36,48 | 37,25 | 2.006.300 | | 2008-06-18 | 00:00:00 | 37,23 | 37,23 | 36,46 | 36,52 | 2.082.200 | | 2008-06-19 | 00:00:00 | 36,17 | 36,20 | 35,47 | 35,55 | 2.415.800 | | 2008-06-20 | 00:00:00 | 35,62 | 36,00 | 34,05 | 34,60 | 2.824.400 | | 2008-06-23 | 00:00:00 | 33,95 | 34,20 | 33,78 | 33,84 | 2.037.700 | | 2008-06-24 | 00:00:00 | 33,94 | 34,80 | 33,45 | 34,61 | 4.194.800 | | 2008-06-25 | 00:00:00 | 34,90 | 35,50 | 34,35 | 35,33 | 1.962.900 | | 2008-06-26 | 00:00:00 | 34,95 | 35,00 | 33,78 | 33,81 | 1.775.000 | | 2008-06-27 | 00:00:00 | 33,66 | 34,05 | 32,60 | 33,40 | 2.198.600 | | 2008-06-30 | 00:00:00 | 33,25 | 34,70 | 33,00 | 34,49 | 2.275.000 | | 2008-07-01 | 00:00:00 | 34,07 | 34,34 | 32,41 | 33,25 | 2.444.600 | | 2008-07-02 | 00:00:00 | 34,04 | 34,10 | 32,71 | 32,71 | 2.226.300 | | 2008-07-03 | 00:00:00 | 32,26 | 32,98 | 31,98 | 32,82 | 2.150.800 | | 2008-07-04 | 00:00:00 | 33,05 | 33,39 | 32,06 | 32,15 | 1.397.600 | | 2008-07-07 | 00:00:00 | 32,27 | 32,86 | 31,57 | 31,95 | 2.255.500 | | 2008-07-08 | 00:00:00 | 31,10 | 31,71 | 30,39 | 31,50 | 2.975.600 | | 2008-07-09 | 00:00:00 | 32,09 | 32,58 | 31,20 | 32,38 | 2.933.500 | | 2008-07-10 | 00:00:00 | 31,61 | 32,13 | 31,36 | 31,57 | 2.119.300 | | 2008-07-11 | 00:00:00 | 31,41 | 31,50 | 29,80 | 29,80 | 2.648.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
