(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2015-02-20 | 00:00:00 | 14,37 | 14,38 | 14,07 | 14,23 | 6.039.000 | 2015-02-23 | 00:00:00 | 14,35 | 14,60 | 14,31 | 14,57 | 5.893.300 | 2015-02-24 | 00:00:00 | 14,68 | 14,78 | 14,51 | 14,68 | 5.615.200 | 2015-02-25 | 00:00:00 | 14,66 | 14,66 | 14,15 | 14,36 | 5.136.300 | 2015-03-02 | 00:00:00 | 15,02 | 15,09 | 14,73 | 14,82 | 4.378.900 | 2015-03-03 | 00:00:00 | 14,92 | 15,05 | 14,55 | 14,60 | 5.339.900 | 2015-03-04 | 00:00:00 | 14,68 | 15,18 | 14,58 | 15,18 | 5.485.400 | 2015-03-10 | 00:00:00 | 16,26 | 16,35 | 15,86 | 16,20 | 5.605.100 | 2015-03-11 | 00:00:00 | 16,14 | 16,81 | 16,08 | 16,77 | 5.374.100 | 2015-03-12 | 00:00:00 | 16,82 | 16,94 | 16,60 | 16,83 | 3.925.200 | 2015-03-13 | 00:00:00 | 16,55 | 16,69 | 15,95 | 16,17 | 9.723.100 | 2015-03-16 | 00:00:00 | 16,17 | 16,68 | 16,14 | 16,58 | 5.221.500 | 2015-03-17 | 00:00:00 | 16,60 | 16,67 | 15,23 | 15,59 | 11.043.400 | 2015-03-18 | 00:00:00 | 15,61 | 15,76 | 14,65 | 15,16 | 12.111.200 | 2015-03-19 | 00:00:00 | 15,27 | 15,60 | 15,13 | 15,60 | 5.550.400 | 2015-03-20 | 00:00:00 | 15,67 | 16,09 | 15,31 | 15,79 | 15.377.500 | 2015-03-23 | 00:00:00 | 15,83 | 15,90 | 15,35 | 15,43 | 4.965.300 | 2015-03-30 | 00:00:00 | 15,38 | 15,80 | 15,38 | 15,77 | 4.635.000 | 2015-03-31 | 00:00:00 | 15,76 | 15,87 | 15,31 | 15,59 | 3.939.300 | 2015-04-01 | 00:00:00 | 15,52 | 15,97 | 15,43 | 15,81 | 4.533.800 | 2015-04-06 | 00:00:00 | 15,84 | 15,84 | 15,84 | 15,84 | 0 | 2015-04-07 | 00:00:00 | 15,98 | 16,04 | 15,77 | 15,89 | 3.324.400 | 2015-04-08 | 00:00:00 | 15,81 | 15,85 | 15,38 | 15,55 | 4.708.000 | 2015-04-09 | 00:00:00 | 15,67 | 15,98 | 15,50 | 15,97 | 4.436.600 | 2015-04-10 | 00:00:00 | 15,99 | 16,03 | 15,84 | 15,96 | 3.543.500 | 2015-04-21 | 00:00:00 | 16,80 | 17,35 | 16,75 | 17,08 | 7.510.200 | 2015-04-22 | 00:00:00 | 17,10 | 17,49 | 17,03 | 17,30 | 4.902.900 | 2015-04-28 | 00:00:00 | 17,50 | 17,60 | 17,00 | 17,08 | 5.650.900 | 2015-04-29 | 00:00:00 | 17,41 | 17,49 | 16,34 | 16,37 | 8.744.400 | 2015-04-30 | 00:00:00 | 16,35 | 17,06 | 16,16 | 16,90 | 7.551.900 | 2015-05-01 | 00:00:00 | 16,90 | 16,90 | 16,90 | 16,90 | 0 | 2015-05-04 | 00:00:00 | 17,07 | 17,12 | 16,79 | 17,01 | 3.366.900 | 2015-05-05 | 00:00:00 | 16,93 | 17,40 | 16,85 | 16,89 | 6.052.700 | 2015-05-06 | 00:00:00 | 16,79 | 16,91 | 16,21 | 16,51 | 7.244.600 | 2015-05-11 | 00:00:00 | 17,22 | 17,28 | 16,99 | 17,22 | 2.663.300 | 2015-05-14 | 00:00:00 | 16,93 | 17,25 | 16,72 | 17,24 | 3.206.400 | 2015-05-15 | 00:00:00 | 17,34 | 17,49 | 17,09 | 17,15 | 4.108.100 | 2015-05-28 | 00:00:00 | 19,43 | 19,71 | 19,08 | 19,25 | 7.041.500 | 2015-05-29 | 00:00:00 | 19,28 | 19,35 | 18,94 | 19,00 | 7.499.800 | 2015-06-04 | 00:00:00 | 18,24 | 18,38 | 17,93 | 18,20 | 5.096.100 | 2015-06-05 | 00:00:00 | 18,11 | 18,20 | 17,81 | 17,98 | 5.441.400 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 > >> |
|