(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-09-05 | 00:00:00 | 33,16 | 33,21 | 31,86 | 32,04 | 2.221.500 | | 2008-09-08 | 00:00:00 | 33,31 | 33,81 | 32,06 | 32,83 | 3.042.100 | | 2008-09-09 | 00:00:00 | 32,59 | 33,77 | 32,59 | 33,26 | 1.621.600 | | 2008-09-10 | 00:00:00 | 33,14 | 33,99 | 32,76 | 33,00 | 1.618.800 | | 2008-09-11 | 00:00:00 | 32,86 | 33,16 | 31,70 | 32,56 | 1.855.800 | | 2008-09-12 | 00:00:00 | 33,00 | 33,00 | 31,41 | 32,18 | 1.607.400 | | 2008-09-15 | 00:00:00 | 31,50 | 31,64 | 30,51 | 31,06 | 2.097.500 | | 2008-09-16 | 00:00:00 | 30,58 | 31,33 | 29,64 | 30,18 | 3.448.800 | | 2008-09-17 | 00:00:00 | 30,62 | 30,62 | 28,58 | 28,83 | 3.018.900 | | 2008-09-18 | 00:00:00 | 28,80 | 29,67 | 28,00 | 28,52 | 2.883.300 | | 2008-09-19 | 00:00:00 | 29,98 | 31,85 | 29,29 | 31,60 | 4.826.800 | | 2008-09-22 | 00:00:00 | 31,03 | 31,57 | 29,87 | 30,00 | 2.718.700 | | 2008-09-23 | 00:00:00 | 29,55 | 29,79 | 29,01 | 29,19 | 2.233.400 | | 2008-09-24 | 00:00:00 | 29,20 | 29,73 | 28,17 | 28,42 | 2.166.100 | | 2008-09-25 | 00:00:00 | 28,42 | 29,00 | 27,75 | 28,55 | 2.217.000 | | 2008-09-26 | 00:00:00 | 27,98 | 28,33 | 27,46 | 27,69 | 2.597.100 | | 2008-09-29 | 00:00:00 | 27,60 | 27,70 | 26,51 | 26,52 | 1.779.300 | | 2008-09-30 | 00:00:00 | 25,99 | 27,00 | 25,60 | 26,37 | 2.502.900 | | 2008-10-01 | 00:00:00 | 26,78 | 26,80 | 24,93 | 25,43 | 2.408.600 | | 2008-10-02 | 00:00:00 | 25,34 | 25,83 | 24,67 | 24,83 | 2.792.600 | | 2008-10-03 | 00:00:00 | 24,88 | 25,19 | 24,26 | 24,73 | 1.713.900 | | 2008-10-06 | 00:00:00 | 23,83 | 24,43 | 23,12 | 23,50 | 3.074.100 | | 2008-10-07 | 00:00:00 | 24,10 | 24,57 | 22,25 | 22,61 | 4.370.000 | | 2008-10-08 | 00:00:00 | 21,41 | 23,53 | 20,60 | 21,53 | 4.430.400 | | 2008-10-09 | 00:00:00 | 21,90 | 22,42 | 19,76 | 20,15 | 4.401.600 | | 2008-10-10 | 00:00:00 | 18,21 | 19,69 | 18,15 | 18,95 | 5.733.300 | | 2008-10-13 | 00:00:00 | 20,45 | 21,61 | 20,16 | 21,57 | 3.268.700 | | 2008-10-14 | 00:00:00 | 23,39 | 23,70 | 21,94 | 22,74 | 4.187.400 | | 2008-10-15 | 00:00:00 | 22,71 | 22,74 | 20,53 | 20,78 | 2.572.100 | | 2008-10-16 | 00:00:00 | 19,75 | 20,73 | 19,18 | 19,70 | 4.298.800 | | 2008-10-17 | 00:00:00 | 20,49 | 20,65 | 18,92 | 19,70 | 3.821.700 | | 2008-10-20 | 00:00:00 | 20,44 | 20,44 | 19,59 | 20,23 | 1.983.500 | | 2008-10-21 | 00:00:00 | 20,40 | 21,00 | 20,25 | 20,44 | 2.043.700 | | 2008-10-22 | 00:00:00 | 19,64 | 20,33 | 19,02 | 19,02 | 2.324.300 | | 2008-10-23 | 00:00:00 | 19,10 | 19,20 | 17,13 | 17,90 | 3.860.600 | | 2008-10-24 | 00:00:00 | 15,70 | 17,62 | 15,11 | 17,62 | 5.986.600 | | 2008-10-27 | 00:00:00 | 16,58 | 17,01 | 15,91 | 16,03 | 2.775.400 | | 2008-10-28 | 00:00:00 | 16,66 | 17,34 | 15,65 | 16,86 | 2.664.300 | | 2008-10-29 | 00:00:00 | 17,80 | 18,70 | 17,57 | 18,70 | 3.325.900 | | 2008-10-30 | 00:00:00 | 19,42 | 20,78 | 18,75 | 19,77 | 3.192.200 | | 2008-10-31 | 00:00:00 | 19,70 | 20,83 | 19,30 | 20,80 | 3.044.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
