(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 | 2015-09-30 | 00:00:00 | 13,24 | 13,67 | 13,15 | 13,46 | 10.448.800 | 2015-10-01 | 00:00:00 | 13,75 | 13,94 | 13,31 | 13,44 | 8.551.700 | 2015-10-02 | 00:00:00 | 13,60 | 13,67 | 12,93 | 13,26 | 8.647.800 | 2015-10-05 | 00:00:00 | 13,41 | 13,50 | 13,14 | 13,49 | 8.036.600 | 2015-10-06 | 00:00:00 | 13,56 | 14,05 | 13,44 | 14,02 | 7.314.300 | 2015-10-07 | 00:00:00 | 14,25 | 14,77 | 14,15 | 14,42 | 7.806.200 | 2015-10-12 | 00:00:00 | 14,89 | 15,12 | 14,82 | 14,86 | 4.073.900 | 2015-10-19 | 00:00:00 | 14,89 | 15,14 | 14,87 | 15,14 | 3.447.000 | 2015-10-20 | 00:00:00 | 15,10 | 15,22 | 14,79 | 15,14 | 3.631.800 | 2015-10-21 | 00:00:00 | 15,20 | 15,51 | 14,91 | 15,42 | 5.545.000 | 2015-10-27 | 00:00:00 | 15,60 | 16,06 | 15,47 | 15,89 | 5.618.100 | 2015-10-28 | 00:00:00 | 15,93 | 16,10 | 15,80 | 15,97 | 3.284.000 | 2015-11-05 | 00:00:00 | 15,89 | 16,17 | 15,79 | 16,06 | 3.369.300 | 2015-11-06 | 00:00:00 | 16,07 | 16,57 | 15,99 | 16,50 | 4.372.800 | 2015-11-09 | 00:00:00 | 16,48 | 16,51 | 16,15 | 16,16 | 3.031.500 | 2015-11-17 | 00:00:00 | 15,78 | 16,06 | 15,67 | 16,06 | 3.854.400 | 2015-11-18 | 00:00:00 | 16,00 | 16,20 | 15,86 | 16,11 | 1.938.900 | 2015-11-23 | 00:00:00 | 15,95 | 16,11 | 15,86 | 15,98 | 2.014.400 | 2015-11-30 | 00:00:00 | 16,41 | 16,91 | 16,40 | 16,91 | 5.306.800 | 2015-12-08 | 00:00:00 | 16,53 | 16,65 | 15,99 | 16,09 | 4.923.300 | 2015-12-09 | 00:00:00 | 16,15 | 16,28 | 15,84 | 16,04 | 5.016.900 | 2015-12-10 | 00:00:00 | 16,01 | 16,34 | 15,92 | 16,04 | 3.324.900 | 2015-12-11 | 00:00:00 | 16,07 | 16,13 | 15,74 | 15,80 | 5.793.100 | 2015-12-14 | 00:00:00 | 15,84 | 15,90 | 15,29 | 15,33 | 5.285.000 | 2015-12-15 | 00:00:00 | 15,51 | 15,97 | 15,45 | 15,83 | 4.601.800 | 2015-12-16 | 00:00:00 | 15,92 | 15,95 | 15,62 | 15,80 | 3.102.600 | 2015-12-22 | 00:00:00 | 16,30 | 16,34 | 15,84 | 16,00 | 3.181.900 | 2015-12-23 | 00:00:00 | 16,15 | 16,40 | 16,15 | 16,38 | 2.440.200 | 2015-12-24 | 00:00:00 | 16,38 | 16,38 | 16,33 | 16,38 | 286.500 | 2015-12-25 | 00:00:00 | 16,38 | 16,38 | 16,38 | 16,38 | 0 | 2015-12-31 | 00:00:00 | 16,29 | 16,29 | 16,29 | 16,29 | 0 | 2016-01-01 | 00:00:00 | 16,29 | 16,29 | 16,29 | 16,29 | 0 | 2016-01-04 | 00:00:00 | 15,95 | 15,98 | 15,38 | 15,47 | 4.211.100 | 2016-01-14 | 00:00:00 | 14,53 | 14,55 | 13,33 | 14,01 | 12.003.000 | 2016-01-15 | 00:00:00 | 14,00 | 14,12 | 13,46 | 13,65 | 5.533.500 | 2016-01-18 | 00:00:00 | 13,69 | 14,03 | 13,46 | 13,58 | 3.941.100 | 2016-01-21 | 00:00:00 | 13,21 | 13,92 | 13,15 | 13,90 | 6.195.900 | 2016-01-22 | 00:00:00 | 14,24 | 14,27 | 13,84 | 13,85 | 5.282.900 | 2016-01-28 | 00:00:00 | 14,15 | 14,44 | 13,75 | 13,80 | 4.938.900 | 2016-01-29 | 00:00:00 | 14,02 | 14,04 | 13,40 | 13,66 | 4.963.100 | 2016-02-01 | 00:00:00 | 13,76 | 13,81 | 13,39 | 13,59 | 2.816.800 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 > >> |
|