(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2014-10-16 | 00:00:00 | 8,75 | 8,88 | 8,21 | 8,67 | 10.986.700 | | 2014-10-17 | 00:00:00 | 8,80 | 9,32 | 8,78 | 9,27 | 10.496.400 | | 2014-10-28 | 00:00:00 | 9,00 | 9,10 | 8,93 | 9,02 | 3.838.500 | | 2014-10-29 | 00:00:00 | 9,10 | 9,21 | 9,00 | 9,01 | 3.697.200 | | 2014-11-11 | 00:00:00 | 9,11 | 9,16 | 8,93 | 9,03 | 3.179.500 | | 2014-11-12 | 00:00:00 | 9,01 | 9,04 | 8,84 | 8,88 | 3.581.700 | | 2014-11-13 | 00:00:00 | 8,94 | 8,99 | 8,73 | 8,87 | 3.901.300 | | 2014-11-14 | 00:00:00 | 8,94 | 9,10 | 8,93 | 9,03 | 3.870.700 | | 2014-12-16 | 00:00:00 | 9,56 | 9,80 | 9,35 | 9,78 | 6.511.900 | | 2014-12-17 | 00:00:00 | 9,68 | 9,92 | 9,65 | 9,78 | 3.322.400 | | 2014-12-18 | 00:00:00 | 9,98 | 10,26 | 9,94 | 10,26 | 3.507.000 | | 2014-12-19 | 00:00:00 | 10,40 | 10,50 | 10,09 | 10,33 | 4.948.900 | | 2014-12-22 | 00:00:00 | 10,34 | 10,39 | 10,16 | 10,16 | 2.657.800 | | 2014-12-25 | 00:00:00 | 10,29 | 10,29 | 10,29 | 10,29 | 0 | | 2014-12-26 | 00:00:00 | 10,29 | 10,29 | 10,29 | 10,29 | 0 | | 2014-12-30 | 00:00:00 | 10,23 | 10,36 | 10,15 | 10,16 | 959.300 | | 2014-12-31 | 00:00:00 | 10,16 | 10,25 | 10,10 | 10,22 | 590.500 | | 2015-01-01 | 00:00:00 | 10,22 | 10,22 | 10,22 | 10,22 | 0 | | 2015-01-02 | 00:00:00 | 10,28 | 10,32 | 10,06 | 10,20 | 1.597.100 | | 2015-01-14 | 00:00:00 | 10,71 | 11,00 | 10,63 | 10,74 | 5.667.600 | | 2015-01-15 | 00:00:00 | 10,81 | 11,12 | 10,62 | 11,06 | 4.808.100 | | 2015-01-19 | 00:00:00 | 11,30 | 11,40 | 11,20 | 11,38 | 2.953.500 | | 2015-01-20 | 00:00:00 | 11,43 | 11,60 | 11,35 | 11,49 | 5.690.800 | | 2015-01-21 | 00:00:00 | 11,49 | 11,64 | 11,20 | 11,53 | 6.343.600 | | 2015-01-22 | 00:00:00 | 11,55 | 12,19 | 11,54 | 12,09 | 9.084.100 | | 2015-01-23 | 00:00:00 | 12,19 | 12,64 | 12,19 | 12,34 | 9.020.000 | | 2015-02-02 | 00:00:00 | 12,93 | 13,05 | 12,49 | 12,69 | 4.380.600 | | 2015-02-03 | 00:00:00 | 12,80 | 13,30 | 12,70 | 13,08 | 6.656.700 | | 2015-02-04 | 00:00:00 | 13,15 | 13,44 | 12,96 | 13,44 | 6.025.400 | | 2015-02-05 | 00:00:00 | 13,30 | 13,58 | 13,24 | 13,36 | 5.501.500 | | 2015-02-06 | 00:00:00 | 13,34 | 13,39 | 13,19 | 13,31 | 3.046.600 | | 2015-02-09 | 00:00:00 | 13,19 | 13,20 | 12,77 | 12,86 | 4.113.900 | | 2015-02-10 | 00:00:00 | 12,88 | 13,29 | 12,82 | 13,29 | 4.349.700 | | 2015-02-11 | 00:00:00 | 13,25 | 13,40 | 13,13 | 13,40 | 3.224.500 | | 2015-02-12 | 00:00:00 | 13,50 | 13,89 | 13,43 | 13,77 | 6.194.700 | | 2015-02-13 | 00:00:00 | 13,90 | 14,05 | 13,70 | 13,83 | 4.161.400 | | 2015-02-16 | 00:00:00 | 14,01 | 14,05 | 13,72 | 13,75 | 3.788.900 | | 2015-02-17 | 00:00:00 | 13,65 | 13,80 | 13,31 | 13,49 | 4.981.300 | | 2015-02-18 | 00:00:00 | 14,00 | 14,40 | 13,45 | 14,40 | 10.385.600 | | 2015-02-19 | 00:00:00 | 14,40 | 14,50 | 14,07 | 14,23 | 6.545.000 | | 2015-02-20 | 00:00:00 | 14,37 | 14,38 | 14,07 | 14,23 | 6.039.000 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 > >> |
|
