(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-02-01 | 00:00:00 | 13,76 | 13,81 | 13,39 | 13,59 | 2.816.800 | | 2016-02-08 | 00:00:00 | 12,84 | 12,91 | 12,21 | 12,31 | 4.978.800 | | 2016-02-09 | 00:00:00 | 12,28 | 12,37 | 11,83 | 12,12 | 6.389.600 | | 2016-02-10 | 00:00:00 | 12,21 | 12,51 | 12,03 | 12,30 | 5.897.100 | | 2016-02-11 | 00:00:00 | 12,10 | 12,18 | 11,71 | 11,93 | 6.581.000 | | 2016-02-12 | 00:00:00 | 12,16 | 12,25 | 11,81 | 11,94 | 7.168.400 | | 2016-02-15 | 00:00:00 | 12,43 | 12,88 | 12,38 | 12,77 | 4.428.100 | | 2016-02-16 | 00:00:00 | 12,93 | 12,99 | 12,12 | 12,79 | 7.445.000 | | 2016-02-17 | 00:00:00 | 12,83 | 13,47 | 12,81 | 13,38 | 4.127.500 | | 2016-02-23 | 00:00:00 | 13,76 | 14,00 | 13,54 | 13,67 | 3.689.800 | | 2016-02-24 | 00:00:00 | 14,37 | 14,67 | 13,37 | 13,87 | 10.584.900 | | 2016-02-25 | 00:00:00 | 14,28 | 14,28 | 13,00 | 13,48 | 13.581.600 | | 2016-02-26 | 00:00:00 | 13,70 | 13,97 | 13,60 | 13,78 | 4.843.000 | | 2016-02-29 | 00:00:00 | 13,61 | 13,95 | 13,56 | 13,88 | 4.492.100 | | 2016-03-01 | 00:00:00 | 13,87 | 14,48 | 13,79 | 14,48 | 5.561.700 | | 2016-03-02 | 00:00:00 | 14,58 | 14,62 | 14,37 | 14,54 | 3.866.000 | | 2016-03-03 | 00:00:00 | 14,59 | 15,09 | 14,46 | 15,03 | 4.807.300 | | 2016-03-04 | 00:00:00 | 15,10 | 15,18 | 14,81 | 15,04 | 3.574.600 | | 2016-03-08 | 00:00:00 | 15,03 | 15,09 | 14,55 | 14,68 | 4.941.800 | | 2016-03-09 | 00:00:00 | 14,63 | 14,83 | 14,51 | 14,69 | 3.615.700 | | 2016-03-10 | 00:00:00 | 14,72 | 15,20 | 14,14 | 14,14 | 6.318.400 | | 2016-03-11 | 00:00:00 | 14,48 | 14,95 | 14,39 | 14,95 | 6.637.700 | | 2016-03-17 | 00:00:00 | 15,65 | 15,70 | 14,87 | 15,28 | 3.980.800 | | 2016-03-18 | 00:00:00 | 15,25 | 15,49 | 15,10 | 15,43 | 3.087.100 | | 2016-03-21 | 00:00:00 | 15,32 | 15,54 | 15,24 | 15,32 | 2.215.100 | | 2016-03-22 | 00:00:00 | 15,16 | 15,39 | 15,04 | 15,36 | 3.290.700 | | 2016-03-23 | 00:00:00 | 15,50 | 15,75 | 15,45 | 15,53 | 4.520.400 | | 2016-03-24 | 00:00:00 | 15,47 | 15,49 | 15,01 | 15,05 | 3.074.700 | | 2016-03-25 | 00:00:00 | 15,05 | 15,05 | 15,05 | 15,05 | 0 | | 2016-03-28 | 00:00:00 | 15,05 | 15,05 | 15,05 | 15,05 | 0 | | 2016-03-29 | 00:00:00 | 15,00 | 15,23 | 14,97 | 15,21 | 2.480.700 | | 2016-03-30 | 00:00:00 | 14,96 | 15,47 | 14,92 | 15,36 | 4.229.400 | | 2016-03-31 | 00:00:00 | 15,27 | 15,37 | 15,06 | 15,06 | 3.118.400 | | 2016-04-01 | 00:00:00 | 14,88 | 14,95 | 14,50 | 14,56 | 5.102.300 | | 2016-04-04 | 00:00:00 | 14,58 | 14,79 | 14,47 | 14,67 | 3.694.600 | | 2016-04-05 | 00:00:00 | 14,00 | 14,27 | 13,55 | 13,72 | 9.214.100 | | 2016-04-06 | 00:00:00 | 13,82 | 13,96 | 13,25 | 13,44 | 6.227.800 | | 2016-04-11 | 00:00:00 | 13,42 | 13,68 | 13,29 | 13,60 | 3.619.600 | | 2016-04-14 | 00:00:00 | 14,06 | 14,12 | 13,86 | 14,09 | 3.665.000 | | 2016-04-15 | 00:00:00 | 13,99 | 14,02 | 13,56 | 13,62 | 4.633.800 | | 2016-04-19 | 00:00:00 | 13,85 | 14,30 | 13,77 | 14,30 | 5.565.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 > >> |
|
