(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-12-30 | 00:00:00 | 11,53 | 12,08 | 11,51 | 12,06 | 1.259.200 | | 2008-12-31 | 00:00:00 | 12,59 | 12,59 | 12,15 | 12,15 | 754.500 | | 2009-01-02 | 00:00:00 | 12,45 | 12,69 | 12,02 | 12,48 | 1.440.900 | | 2009-01-05 | 00:00:00 | 12,65 | 12,80 | 12,09 | 12,68 | 2.097.200 | | 2009-01-06 | 00:00:00 | 12,70 | 13,03 | 12,38 | 12,92 | 4.096.400 | | 2009-01-07 | 00:00:00 | 12,92 | 14,16 | 12,75 | 13,40 | 4.405.500 | | 2009-01-08 | 00:00:00 | 13,19 | 13,65 | 13,12 | 13,44 | 2.423.500 | | 2009-01-09 | 00:00:00 | 13,51 | 14,16 | 13,49 | 13,81 | 2.711.500 | | 2009-01-12 | 00:00:00 | 14,14 | 14,98 | 14,07 | 14,56 | 5.777.600 | | 2009-01-13 | 00:00:00 | 14,34 | 14,49 | 13,77 | 14,30 | 3.721.000 | | 2009-01-14 | 00:00:00 | 14,50 | 14,70 | 14,02 | 14,30 | 3.852.100 | | 2009-01-15 | 00:00:00 | 14,39 | 14,48 | 13,78 | 14,10 | 3.253.500 | | 2009-01-16 | 00:00:00 | 14,35 | 14,47 | 13,51 | 13,55 | 2.940.900 | | 2009-01-19 | 00:00:00 | 13,71 | 13,99 | 12,87 | 13,19 | 3.285.400 | | 2009-01-20 | 00:00:00 | 13,22 | 13,49 | 12,24 | 12,34 | 2.948.900 | | 2009-01-21 | 00:00:00 | 12,06 | 13,12 | 11,68 | 12,92 | 5.028.400 | | 2009-01-22 | 00:00:00 | 13,37 | 14,39 | 11,91 | 11,99 | 7.524.100 | | 2009-01-23 | 00:00:00 | 12,05 | 12,19 | 11,43 | 11,77 | 2.261.800 | | 2009-01-26 | 00:00:00 | 11,66 | 12,02 | 11,52 | 11,85 | 2.416.200 | | 2009-01-27 | 00:00:00 | 11,90 | 12,31 | 11,77 | 12,16 | 2.521.900 | | 2009-01-28 | 00:00:00 | 12,40 | 13,53 | 12,30 | 13,43 | 4.179.200 | | 2009-01-29 | 00:00:00 | 13,08 | 13,41 | 12,79 | 13,07 | 3.015.400 | | 2009-01-30 | 00:00:00 | 12,88 | 13,64 | 12,73 | 13,31 | 2.298.700 | | 2009-02-02 | 00:00:00 | 13,21 | 13,40 | 12,51 | 12,65 | 2.556.900 | | 2009-02-03 | 00:00:00 | 12,81 | 13,19 | 12,28 | 13,05 | 2.403.900 | | 2009-02-04 | 00:00:00 | 13,13 | 14,20 | 13,05 | 13,94 | 2.575.200 | | 2009-02-05 | 00:00:00 | 13,55 | 13,59 | 12,91 | 13,43 | 4.192.400 | | 2009-02-06 | 00:00:00 | 13,43 | 14,85 | 13,14 | 14,62 | 5.205.200 | | 2009-02-09 | 00:00:00 | 14,62 | 15,54 | 14,32 | 15,19 | 5.582.700 | | 2009-02-10 | 00:00:00 | 14,90 | 15,06 | 14,31 | 14,38 | 4.140.700 | | 2009-02-11 | 00:00:00 | 13,00 | 14,24 | 13,00 | 14,10 | 5.385.900 | | 2009-02-12 | 00:00:00 | 13,93 | 14,78 | 13,76 | 14,50 | 4.393.700 | | 2009-02-13 | 00:00:00 | 14,66 | 14,92 | 14,20 | 14,39 | 1.943.300 | | 2009-02-16 | 00:00:00 | 14,25 | 14,69 | 13,76 | 14,10 | 1.954.900 | | 2009-02-17 | 00:00:00 | 14,02 | 14,34 | 13,67 | 14,17 | 3.597.600 | | 2009-02-18 | 00:00:00 | 14,15 | 15,12 | 14,05 | 14,34 | 3.634.200 | | 2009-02-19 | 00:00:00 | 14,39 | 14,76 | 13,95 | 14,59 | 2.044.300 | | 2009-02-20 | 00:00:00 | 14,22 | 14,30 | 13,62 | 13,75 | 3.206.500 | | 2009-02-23 | 00:00:00 | 13,85 | 13,94 | 13,07 | 13,16 | 3.073.600 | | 2009-02-24 | 00:00:00 | 13,02 | 13,52 | 12,55 | 13,34 | 3.369.500 | | 2009-02-25 | 00:00:00 | 13,56 | 13,65 | 12,85 | 13,14 | 2.541.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
