(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-10-08 | 00:00:00 | 36,44 | 37,30 | 36,16 | 36,56 | 2.109.300 | 2003-10-09 | 00:00:00 | 36,83 | 37,79 | 36,66 | 37,79 | 1.706.800 | 2003-10-10 | 00:00:00 | 37,89 | 37,93 | 36,87 | 37,00 | 1.294.500 | 2003-10-13 | 00:00:00 | 37,23 | 37,64 | 36,85 | 37,16 | 809.800 | 2003-10-14 | 00:00:00 | 37,50 | 37,50 | 36,46 | 36,92 | 1.718.300 | 2003-10-15 | 00:00:00 | 37,08 | 37,24 | 36,50 | 36,61 | 1.883.100 | 2003-10-16 | 00:00:00 | 36,59 | 37,41 | 36,46 | 36,97 | 1.327.700 | 2003-10-17 | 00:00:00 | 37,29 | 37,42 | 36,71 | 37,10 | 1.846.300 | 2003-10-20 | 00:00:00 | 36,60 | 38,14 | 36,53 | 37,41 | 3.049.800 | 2003-10-21 | 00:00:00 | 37,84 | 37,98 | 36,47 | 37,13 | 1.771.300 | 2003-10-22 | 00:00:00 | 37,23 | 37,35 | 36,55 | 36,57 | 1.121.800 | 2003-10-23 | 00:00:00 | 36,42 | 36,69 | 36,12 | 36,37 | 927.100 | 2003-10-24 | 00:00:00 | 36,34 | 36,60 | 36,10 | 36,25 | 883.300 | 2003-10-27 | 00:00:00 | 36,62 | 36,75 | 36,27 | 36,50 | 768.800 | 2003-10-28 | 00:00:00 | 36,72 | 36,89 | 36,42 | 36,71 | 1.015.800 | 2003-10-29 | 00:00:00 | 37,01 | 37,10 | 36,25 | 36,64 | 1.325.600 | 2003-10-30 | 00:00:00 | 36,70 | 37,38 | 36,31 | 37,08 | 1.880.600 | 2003-10-31 | 00:00:00 | 36,90 | 36,92 | 36,50 | 36,90 | 1.143.500 | 2003-11-03 | 00:00:00 | 37,00 | 37,38 | 36,90 | 37,28 | 990.200 | 2003-11-04 | 00:00:00 | 37,38 | 37,41 | 36,52 | 36,84 | 2.017.400 | 2003-11-05 | 00:00:00 | 36,65 | 36,89 | 36,30 | 36,52 | 1.109.300 | 2003-11-06 | 00:00:00 | 36,56 | 36,92 | 36,22 | 36,60 | 1.157.500 | 2003-11-07 | 00:00:00 | 36,66 | 37,24 | 36,66 | 37,14 | 912.300 | 2003-11-10 | 00:00:00 | 37,05 | 37,30 | 36,75 | 36,94 | 779.400 | 2003-11-11 | 00:00:00 | 36,75 | 37,10 | 36,60 | 36,99 | 1.206.100 | 2003-11-12 | 00:00:00 | 36,78 | 37,54 | 36,78 | 37,15 | 1.486.400 | 2003-11-13 | 00:00:00 | 37,59 | 38,89 | 37,59 | 38,51 | 2.859.300 | 2003-11-14 | 00:00:00 | 38,65 | 39,02 | 38,33 | 38,71 | 1.464.100 | 2003-11-17 | 00:00:00 | 38,30 | 38,47 | 37,62 | 37,76 | 1.401.100 | 2003-11-18 | 00:00:00 | 37,96 | 38,00 | 37,51 | 37,51 | 1.446.800 | 2003-11-19 | 00:00:00 | 37,31 | 37,59 | 36,94 | 37,47 | 1.371.500 | 2003-11-20 | 00:00:00 | 37,59 | 38,10 | 36,80 | 37,33 | 1.710.100 | 2003-11-21 | 00:00:00 | 37,25 | 37,59 | 36,85 | 37,45 | 976.700 | 2003-11-24 | 00:00:00 | 37,54 | 37,86 | 37,30 | 37,61 | 1.237.300 | 2003-11-25 | 00:00:00 | 37,95 | 39,20 | 37,93 | 38,80 | 3.374.800 | 2003-11-26 | 00:00:00 | 38,93 | 39,95 | 38,54 | 39,07 | 2.174.000 | 2003-11-27 | 00:00:00 | 39,16 | 39,75 | 38,95 | 39,60 | 1.071.500 | 2003-11-28 | 00:00:00 | 39,60 | 39,96 | 38,73 | 39,24 | 2.220.700 | 2003-12-01 | 00:00:00 | 39,05 | 39,65 | 39,05 | 39,35 | 826.400 | 2003-12-02 | 00:00:00 | 39,50 | 39,80 | 39,24 | 39,47 | 1.048.900 | 2003-12-03 | 00:00:00 | 39,47 | 39,80 | 39,31 | 39,70 | 947.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|