(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-07-11 | 00:00:00 | 31,41 | 31,50 | 29,80 | 29,80 | 2.648.800 | | 2008-07-14 | 00:00:00 | 30,60 | 30,65 | 29,52 | 29,79 | 2.317.500 | | 2008-07-15 | 00:00:00 | 29,50 | 29,66 | 28,52 | 29,17 | 2.451.100 | | 2008-07-16 | 00:00:00 | 29,22 | 30,68 | 28,48 | 30,52 | 2.976.600 | | 2008-07-17 | 00:00:00 | 31,45 | 32,67 | 31,12 | 32,06 | 3.013.500 | | 2008-07-18 | 00:00:00 | 31,43 | 32,23 | 30,98 | 31,36 | 3.633.300 | | 2008-07-21 | 00:00:00 | 31,61 | 31,87 | 30,83 | 31,73 | 1.731.600 | | 2008-07-22 | 00:00:00 | 31,23 | 31,95 | 30,52 | 31,95 | 2.173.400 | | 2008-07-23 | 00:00:00 | 34,00 | 35,15 | 33,56 | 34,90 | 5.721.100 | | 2008-07-24 | 00:00:00 | 35,50 | 35,80 | 32,30 | 32,38 | 3.860.900 | | 2008-07-25 | 00:00:00 | 32,01 | 33,78 | 31,71 | 33,48 | 2.788.400 | | 2008-07-28 | 00:00:00 | 33,48 | 33,48 | 32,27 | 32,36 | 1.559.600 | | 2008-07-29 | 00:00:00 | 32,00 | 32,00 | 30,77 | 31,43 | 2.391.400 | | 2008-07-30 | 00:00:00 | 31,95 | 32,15 | 31,39 | 31,65 | 1.749.100 | | 2008-07-31 | 00:00:00 | 31,65 | 32,44 | 31,15 | 31,54 | 1.854.100 | | 2008-08-01 | 00:00:00 | 31,00 | 31,49 | 30,75 | 30,98 | 2.252.800 | | 2008-08-04 | 00:00:00 | 30,99 | 31,69 | 30,70 | 31,00 | 1.402.400 | | 2008-08-05 | 00:00:00 | 31,37 | 32,42 | 31,06 | 32,42 | 1.811.700 | | 2008-08-06 | 00:00:00 | 32,90 | 33,48 | 32,50 | 33,32 | 1.557.600 | | 2008-08-07 | 00:00:00 | 32,99 | 33,63 | 32,59 | 32,59 | 2.209.500 | | 2008-08-08 | 00:00:00 | 32,22 | 34,33 | 32,22 | 34,00 | 2.391.300 | | 2008-08-11 | 00:00:00 | 34,00 | 35,09 | 33,97 | 34,88 | 1.926.300 | | 2008-08-12 | 00:00:00 | 34,88 | 35,98 | 34,35 | 35,46 | 2.254.300 | | 2008-08-13 | 00:00:00 | 35,02 | 35,22 | 33,04 | 33,14 | 2.205.600 | | 2008-08-14 | 00:00:00 | 33,46 | 34,39 | 32,72 | 34,12 | 2.557.400 | | 2008-08-15 | 00:00:00 | 33,94 | 34,85 | 33,38 | 34,71 | 1.843.800 | | 2008-08-18 | 00:00:00 | 34,37 | 35,00 | 33,85 | 34,32 | 1.295.000 | | 2008-08-19 | 00:00:00 | 33,80 | 33,90 | 33,01 | 33,01 | 1.167.500 | | 2008-08-20 | 00:00:00 | 33,26 | 33,41 | 32,39 | 32,72 | 1.157.400 | | 2008-08-21 | 00:00:00 | 32,49 | 33,48 | 32,06 | 32,39 | 1.538.500 | | 2008-08-22 | 00:00:00 | 32,63 | 33,98 | 32,23 | 33,80 | 1.525.700 | | 2008-08-25 | 00:00:00 | 33,85 | 34,40 | 33,70 | 33,88 | 943.100 | | 2008-08-26 | 00:00:00 | 33,55 | 33,85 | 32,81 | 33,30 | 1.225.900 | | 2008-08-27 | 00:00:00 | 33,28 | 33,28 | 32,35 | 32,85 | 1.194.300 | | 2008-08-28 | 00:00:00 | 32,80 | 33,60 | 32,07 | 33,33 | 1.164.000 | | 2008-08-29 | 00:00:00 | 32,46 | 33,30 | 32,33 | 32,52 | 1.945.200 | | 2008-09-01 | 00:00:00 | 32,07 | 33,76 | 32,05 | 33,61 | 1.691.100 | | 2008-09-02 | 00:00:00 | 33,95 | 35,17 | 33,33 | 34,53 | 2.403.400 | | 2008-09-03 | 00:00:00 | 34,51 | 35,17 | 34,11 | 34,44 | 1.297.400 | | 2008-09-04 | 00:00:00 | 34,57 | 34,57 | 33,31 | 33,38 | 2.089.900 | | 2008-09-05 | 00:00:00 | 33,16 | 33,21 | 31,86 | 32,04 | 2.221.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
