(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2008-10-31 | 00:00:00 | 19,70 | 20,83 | 19,30 | 20,80 | 3.044.500 | 2008-11-03 | 00:00:00 | 21,11 | 21,18 | 20,18 | 20,89 | 2.025.800 | 2008-11-04 | 00:00:00 | 20,85 | 22,25 | 20,52 | 22,15 | 2.212.400 | 2008-11-05 | 00:00:00 | 23,00 | 23,00 | 21,46 | 21,79 | 2.547.400 | 2008-11-06 | 00:00:00 | 21,03 | 21,10 | 18,39 | 18,70 | 2.716.800 | 2008-11-07 | 00:00:00 | 18,86 | 19,20 | 17,61 | 18,00 | 2.446.900 | 2008-11-10 | 00:00:00 | 18,64 | 19,08 | 18,01 | 18,11 | 1.648.500 | 2008-11-11 | 00:00:00 | 17,85 | 17,98 | 16,95 | 17,04 | 1.332.200 | 2008-11-12 | 00:00:00 | 17,25 | 17,31 | 15,40 | 15,60 | 2.322.400 | 2008-11-13 | 00:00:00 | 15,57 | 16,65 | 15,50 | 16,07 | 3.049.800 | 2008-11-14 | 00:00:00 | 16,84 | 16,88 | 15,35 | 15,43 | 2.218.100 | 2008-11-17 | 00:00:00 | 15,44 | 15,95 | 15,06 | 15,11 | 3.446.700 | 2008-11-18 | 00:00:00 | 15,22 | 15,40 | 14,23 | 14,69 | 2.155.400 | 2008-11-19 | 00:00:00 | 14,79 | 14,80 | 13,28 | 13,32 | 3.345.200 | 2008-11-20 | 00:00:00 | 12,99 | 13,10 | 12,33 | 12,79 | 3.302.300 | 2008-11-21 | 00:00:00 | 12,98 | 13,38 | 12,03 | 12,20 | 2.663.900 | 2008-11-24 | 00:00:00 | 12,62 | 13,53 | 12,30 | 13,44 | 2.661.700 | 2008-11-25 | 00:00:00 | 13,50 | 14,64 | 13,40 | 13,98 | 3.702.900 | 2008-11-26 | 00:00:00 | 14,03 | 15,28 | 14,00 | 14,81 | 3.768.500 | 2008-11-27 | 00:00:00 | 15,31 | 15,78 | 14,84 | 15,10 | 2.526.900 | 2008-11-28 | 00:00:00 | 15,06 | 15,23 | 14,06 | 14,22 | 2.467.100 | 2008-12-01 | 00:00:00 | 14,49 | 14,56 | 13,24 | 13,50 | 2.758.400 | 2008-12-02 | 00:00:00 | 13,09 | 14,92 | 12,92 | 14,80 | 3.820.400 | 2008-12-03 | 00:00:00 | 14,99 | 14,99 | 14,02 | 14,65 | 2.619.000 | 2008-12-04 | 00:00:00 | 14,60 | 15,23 | 13,36 | 13,90 | 5.682.500 | 2008-12-05 | 00:00:00 | 13,69 | 13,89 | 12,81 | 12,90 | 3.189.600 | 2008-12-08 | 00:00:00 | 13,77 | 14,10 | 13,02 | 13,15 | 3.613.600 | 2008-12-09 | 00:00:00 | 13,10 | 13,28 | 12,63 | 12,70 | 4.981.200 | 2008-12-10 | 00:00:00 | 12,74 | 13,69 | 12,72 | 13,57 | 3.869.500 | 2008-12-11 | 00:00:00 | 13,47 | 13,57 | 13,11 | 13,34 | 2.596.800 | 2008-12-12 | 00:00:00 | 12,50 | 13,15 | 12,31 | 12,67 | 3.694.700 | 2008-12-15 | 00:00:00 | 13,10 | 13,15 | 12,41 | 12,56 | 1.754.800 | 2008-12-16 | 00:00:00 | 12,58 | 12,98 | 12,47 | 12,77 | 2.064.700 | 2008-12-17 | 00:00:00 | 12,86 | 12,89 | 11,95 | 12,02 | 3.544.400 | 2008-12-18 | 00:00:00 | 12,04 | 12,74 | 12,01 | 12,57 | 2.700.200 | 2008-12-19 | 00:00:00 | 12,41 | 12,70 | 12,00 | 12,06 | 2.948.500 | 2008-12-22 | 00:00:00 | 11,97 | 11,97 | 11,51 | 11,59 | 1.214.800 | 2008-12-23 | 00:00:00 | 11,86 | 12,01 | 11,30 | 11,37 | 1.707.900 | 2008-12-24 | 00:00:00 | 11,37 | 11,53 | 11,30 | 11,40 | 454.800 | 2008-12-29 | 00:00:00 | 11,53 | 11,89 | 11,35 | 11,38 | 2.310.000 | 2008-12-30 | 00:00:00 | 11,53 | 12,08 | 11,51 | 12,06 | 1.259.200 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|