(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-11-30 | 00:00:00 | 4,76 | 4,79 | 4,71 | 4,72 | 2.272.900 | | 2012-12-03 | 00:00:00 | 4,72 | 4,76 | 4,63 | 4,63 | 2.632.000 | | 2012-12-04 | 00:00:00 | 4,61 | 4,64 | 4,49 | 4,49 | 4.556.700 | | 2012-12-05 | 00:00:00 | 4,51 | 4,57 | 4,49 | 4,51 | 2.444.300 | | 2012-12-06 | 00:00:00 | 4,55 | 4,56 | 4,50 | 4,51 | 2.492.600 | | 2012-12-07 | 00:00:00 | 4,54 | 4,56 | 4,44 | 4,53 | 2.821.500 | | 2012-12-10 | 00:00:00 | 4,53 | 4,78 | 4,47 | 4,74 | 4.501.300 | | 2012-12-11 | 00:00:00 | 4,78 | 4,93 | 4,69 | 4,93 | 4.974.300 | | 2012-12-12 | 00:00:00 | 5,15 | 5,47 | 5,08 | 5,42 | 16.005.200 | | 2012-12-13 | 00:00:00 | 5,39 | 5,40 | 5,15 | 5,20 | 6.990.600 | | 2012-12-14 | 00:00:00 | 5,17 | 5,30 | 5,11 | 5,26 | 2.820.800 | | 2012-12-17 | 00:00:00 | 5,30 | 5,60 | 5,28 | 5,60 | 7.692.600 | | 2012-12-18 | 00:00:00 | 5,66 | 5,89 | 5,48 | 5,86 | 7.710.700 | | 2012-12-19 | 00:00:00 | 5,92 | 5,92 | 5,41 | 5,59 | 10.604.600 | | 2012-12-20 | 00:00:00 | 5,50 | 5,88 | 5,50 | 5,63 | 8.226.100 | | 2012-12-21 | 00:00:00 | 5,52 | 5,61 | 5,42 | 5,55 | 5.989.200 | | 2012-12-24 | 00:00:00 | 5,54 | 5,54 | 5,40 | 5,51 | 1.616.500 | | 2012-12-25 | 00:00:00 | 5,51 | 5,51 | 5,51 | 5,51 | 0 | | 2012-12-26 | 00:00:00 | 5,51 | 5,51 | 5,51 | 5,51 | 0 | | 2012-12-27 | 00:00:00 | 5,50 | 5,61 | 5,50 | 5,52 | 2.824.300 | | 2012-12-28 | 00:00:00 | 5,59 | 5,59 | 5,42 | 5,44 | 1.749.800 | | 2012-12-31 | 00:00:00 | 5,40 | 5,49 | 5,36 | 5,47 | 633.400 | | 2013-01-01 | 00:00:00 | 5,47 | 5,47 | 5,47 | 5,47 | 0 | | 2013-01-02 | 00:00:00 | 5,58 | 5,60 | 5,47 | 5,50 | 2.591.200 | | 2013-01-03 | 00:00:00 | 5,51 | 5,65 | 5,45 | 5,65 | 3.083.600 | | 2013-01-04 | 00:00:00 | 5,66 | 6,22 | 5,60 | 6,18 | 12.498.900 | | 2013-01-07 | 00:00:00 | 6,22 | 6,83 | 6,19 | 6,52 | 11.733.600 | | 2013-01-08 | 00:00:00 | 6,54 | 6,71 | 6,20 | 6,22 | 8.233.500 | | 2013-01-09 | 00:00:00 | 6,20 | 6,36 | 6,04 | 6,31 | 6.060.700 | | 2013-01-10 | 00:00:00 | 6,39 | 6,39 | 6,07 | 6,15 | 5.099.700 | | 2013-01-11 | 00:00:00 | 6,20 | 6,20 | 6,01 | 6,10 | 3.896.800 | | 2013-01-14 | 00:00:00 | 6,14 | 6,48 | 6,12 | 6,40 | 6.776.500 | | 2013-01-15 | 00:00:00 | 6,42 | 6,68 | 6,30 | 6,60 | 6.123.200 | | 2013-01-16 | 00:00:00 | 6,44 | 6,51 | 6,23 | 6,38 | 6.285.500 | | 2013-01-17 | 00:00:00 | 6,36 | 6,47 | 6,31 | 6,44 | 3.708.700 | | 2013-01-18 | 00:00:00 | 6,55 | 6,55 | 6,24 | 6,25 | 3.909.900 | | 2013-01-21 | 00:00:00 | 6,28 | 6,29 | 6,05 | 6,24 | 5.111.800 | | 2013-01-22 | 00:00:00 | 6,24 | 6,28 | 6,09 | 6,18 | 3.056.500 | | 2013-01-23 | 00:00:00 | 6,23 | 6,28 | 6,13 | 6,17 | 2.743.200 | | 2013-01-28 | 00:00:00 | 6,19 | 6,37 | 6,14 | 6,31 | 3.684.800 | | 2013-02-05 | 00:00:00 | 5,65 | 5,72 | 5,52 | 5,67 | 3.594.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 > >> |
|
