(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-06-05 | 00:00:00 | 18,11 | 18,20 | 17,81 | 17,98 | 5.441.400 | | 2015-06-08 | 00:00:00 | 17,93 | 18,00 | 17,38 | 17,48 | 5.707.000 | | 2015-06-11 | 00:00:00 | 18,29 | 19,17 | 18,21 | 18,72 | 8.094.500 | | 2015-06-12 | 00:00:00 | 18,70 | 19,02 | 18,48 | 18,72 | 4.436.900 | | 2015-06-15 | 00:00:00 | 18,40 | 18,45 | 17,90 | 17,97 | 4.307.500 | | 2015-06-22 | 00:00:00 | 18,40 | 18,74 | 18,27 | 18,66 | 5.977.400 | | 2015-06-23 | 00:00:00 | 18,90 | 19,29 | 18,83 | 19,13 | 6.162.800 | | 2015-06-24 | 00:00:00 | 19,13 | 19,20 | 18,66 | 19,09 | 4.490.400 | | 2015-06-25 | 00:00:00 | 18,92 | 19,17 | 18,77 | 19,07 | 4.380.300 | | 2015-06-26 | 00:00:00 | 18,97 | 19,45 | 18,82 | 19,34 | 3.586.400 | | 2015-07-07 | 00:00:00 | 18,60 | 18,66 | 17,73 | 17,73 | 6.847.300 | | 2015-07-08 | 00:00:00 | 17,70 | 17,71 | 16,96 | 17,21 | 10.183.500 | | 2015-07-09 | 00:00:00 | 17,31 | 18,10 | 17,25 | 17,86 | 5.846.300 | | 2015-07-10 | 00:00:00 | 18,40 | 18,63 | 18,38 | 18,53 | 6.271.500 | | 2015-07-14 | 00:00:00 | 18,31 | 18,34 | 17,76 | 18,04 | 6.741.000 | | 2015-07-15 | 00:00:00 | 18,07 | 18,27 | 17,90 | 18,15 | 5.214.200 | | 2015-07-20 | 00:00:00 | 18,33 | 18,69 | 18,17 | 18,57 | 3.059.100 | | 2015-07-21 | 00:00:00 | 18,65 | 18,98 | 18,56 | 18,64 | 3.462.800 | | 2015-07-22 | 00:00:00 | 18,50 | 18,88 | 18,42 | 18,86 | 3.354.800 | | 2015-08-11 | 00:00:00 | 18,15 | 18,18 | 17,62 | 17,70 | 5.711.400 | | 2015-08-12 | 00:00:00 | 17,50 | 17,50 | 16,61 | 16,83 | 7.808.700 | | 2015-08-13 | 00:00:00 | 17,17 | 17,41 | 16,97 | 17,01 | 4.909.000 | | 2015-08-14 | 00:00:00 | 17,02 | 17,29 | 16,90 | 17,07 | 3.050.500 | | 2015-08-27 | 00:00:00 | 15,95 | 16,09 | 15,80 | 15,80 | 6.113.500 | | 2015-08-28 | 00:00:00 | 15,89 | 15,90 | 15,46 | 15,59 | 3.990.100 | | 2015-08-31 | 00:00:00 | 15,43 | 15,58 | 15,26 | 15,40 | 3.631.700 | | 2015-09-01 | 00:00:00 | 15,25 | 15,50 | 14,82 | 15,09 | 4.929.000 | | 2015-09-02 | 00:00:00 | 15,19 | 15,47 | 15,01 | 15,04 | 4.675.200 | | 2015-09-03 | 00:00:00 | 15,22 | 15,79 | 15,17 | 15,69 | 5.345.300 | | 2015-09-04 | 00:00:00 | 15,49 | 15,54 | 14,90 | 14,99 | 4.631.800 | | 2015-09-07 | 00:00:00 | 15,13 | 15,26 | 14,82 | 15,11 | 3.323.700 | | 2015-09-14 | 00:00:00 | 15,67 | 15,82 | 15,38 | 15,58 | 3.152.100 | | 2015-09-15 | 00:00:00 | 15,69 | 15,86 | 15,49 | 15,73 | 4.003.600 | | 2015-09-16 | 00:00:00 | 15,89 | 16,12 | 15,67 | 15,75 | 4.088.500 | | 2015-09-17 | 00:00:00 | 15,89 | 16,15 | 15,80 | 16,07 | 4.025.500 | | 2015-09-18 | 00:00:00 | 15,96 | 15,96 | 15,22 | 15,58 | 7.737.000 | | 2015-09-21 | 00:00:00 | 15,43 | 15,44 | 14,88 | 15,19 | 7.978.700 | | 2015-09-22 | 00:00:00 | 15,12 | 15,18 | 13,43 | 13,86 | 17.539.300 | | 2015-09-23 | 00:00:00 | 13,75 | 13,89 | 12,81 | 13,50 | 18.745.300 | | 2015-09-29 | 00:00:00 | 12,00 | 12,80 | 11,68 | 12,65 | 13.538.300 | | 2015-09-30 | 00:00:00 | 13,24 | 13,67 | 13,15 | 13,46 | 10.448.800 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 > >> |
|
