(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-08-13 | 00:00:00 | 38,90 | 39,99 | 38,70 | 39,43 | 1.497.000 | | 2003-08-14 | 00:00:00 | 39,59 | 39,89 | 38,99 | 39,59 | 840.700 | | 2003-08-15 | 00:00:00 | 39,75 | 40,01 | 39,53 | 39,88 | 769.400 | | 2003-08-18 | 00:00:00 | 40,17 | 40,17 | 39,67 | 39,94 | 636.000 | | 2003-08-19 | 00:00:00 | 40,18 | 40,85 | 39,95 | 40,30 | 1.486.400 | | 2003-08-20 | 00:00:00 | 40,35 | 40,50 | 39,07 | 39,27 | 1.335.900 | | 2003-08-21 | 00:00:00 | 39,60 | 42,00 | 39,60 | 41,60 | 2.589.000 | | 2003-08-22 | 00:00:00 | 41,50 | 42,40 | 41,16 | 41,80 | 1.646.200 | | 2003-08-25 | 00:00:00 | 41,44 | 41,65 | 40,96 | 41,06 | 534.200 | | 2003-08-26 | 00:00:00 | 41,41 | 41,50 | 40,92 | 41,10 | 775.400 | | 2003-08-27 | 00:00:00 | 41,22 | 41,40 | 40,60 | 40,69 | 2.206.100 | | 2003-08-28 | 00:00:00 | 40,91 | 41,30 | 40,56 | 41,03 | 834.300 | | 2003-08-29 | 00:00:00 | 41,03 | 42,44 | 41,01 | 41,57 | 2.166.600 | | 2003-09-01 | 00:00:00 | 41,88 | 42,58 | 41,05 | 41,27 | 1.000.000 | | 2003-09-02 | 00:00:00 | 41,10 | 41,50 | 39,95 | 40,73 | 2.491.800 | | 2003-09-03 | 00:00:00 | 41,04 | 41,75 | 40,75 | 41,20 | 1.683.200 | | 2003-09-04 | 00:00:00 | 41,12 | 41,49 | 39,97 | 40,44 | 1.902.400 | | 2003-09-05 | 00:00:00 | 40,49 | 40,74 | 39,78 | 40,34 | 1.336.500 | | 2003-09-08 | 00:00:00 | 40,34 | 40,49 | 39,80 | 40,01 | 840.500 | | 2003-09-09 | 00:00:00 | 40,16 | 40,40 | 39,45 | 39,65 | 1.385.900 | | 2003-09-10 | 00:00:00 | 39,65 | 39,65 | 38,62 | 39,08 | 1.497.700 | | 2003-09-11 | 00:00:00 | 38,78 | 39,65 | 38,48 | 38,77 | 1.567.800 | | 2003-09-12 | 00:00:00 | 38,70 | 39,41 | 38,41 | 38,52 | 1.867.500 | | 2003-09-15 | 00:00:00 | 38,92 | 39,67 | 38,73 | 39,32 | 1.110.200 | | 2003-09-16 | 00:00:00 | 39,52 | 39,91 | 39,14 | 39,80 | 1.222.700 | | 2003-09-17 | 00:00:00 | 40,00 | 40,78 | 39,58 | 39,65 | 1.609.600 | | 2003-09-18 | 00:00:00 | 39,93 | 39,93 | 39,43 | 39,60 | 1.115.900 | | 2003-09-19 | 00:00:00 | 39,55 | 39,57 | 39,00 | 39,16 | 1.206.000 | | 2003-09-22 | 00:00:00 | 38,94 | 38,94 | 38,01 | 38,45 | 1.381.500 | | 2003-09-23 | 00:00:00 | 38,60 | 38,66 | 37,89 | 37,95 | 1.532.500 | | 2003-09-24 | 00:00:00 | 38,35 | 38,35 | 37,40 | 37,51 | 1.184.100 | | 2003-09-25 | 00:00:00 | 36,50 | 36,65 | 36,12 | 36,46 | 4.122.400 | | 2003-09-26 | 00:00:00 | 36,47 | 37,15 | 36,41 | 37,00 | 2.920.000 | | 2003-09-29 | 00:00:00 | 37,19 | 37,75 | 36,90 | 36,99 | 1.663.300 | | 2003-09-30 | 00:00:00 | 37,22 | 37,39 | 35,51 | 36,49 | 2.272.800 | | 2003-10-01 | 00:00:00 | 36,00 | 36,65 | 36,00 | 36,46 | 2.296.400 | | 2003-10-02 | 00:00:00 | 36,96 | 37,00 | 35,60 | 35,93 | 1.744.700 | | 2003-10-03 | 00:00:00 | 36,10 | 36,85 | 35,93 | 36,61 | 3.437.400 | | 2003-10-06 | 00:00:00 | 36,80 | 37,08 | 36,21 | 36,75 | 1.416.300 | | 2003-10-07 | 00:00:00 | 37,18 | 37,18 | 36,21 | 36,50 | 1.058.700 | | 2003-10-08 | 00:00:00 | 36,44 | 37,30 | 36,16 | 36,56 | 2.109.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
