(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 | | 2016-04-19 | 00:00:00 | 13,85 | 14,30 | 13,77 | 14,30 | 5.565.900 | | 2016-04-20 | 00:00:00 | 14,27 | 14,35 | 14,06 | 14,23 | 6.218.900 | | 2016-04-21 | 00:00:00 | 14,25 | 14,39 | 13,96 | 14,10 | 3.995.800 | | 2016-04-22 | 00:00:00 | 13,54 | 13,98 | 13,47 | 13,86 | 6.085.800 | | 2016-04-25 | 00:00:00 | 13,80 | 14,03 | 13,63 | 14,03 | 3.461.800 | | 2016-04-26 | 00:00:00 | 14,08 | 14,25 | 14,00 | 14,19 | 3.927.700 | | 2016-04-27 | 00:00:00 | 14,05 | 14,35 | 13,72 | 14,08 | 5.989.000 | | 2016-04-28 | 00:00:00 | 13,95 | 14,49 | 13,94 | 14,49 | 4.482.300 | | 2016-04-29 | 00:00:00 | 14,30 | 14,46 | 14,03 | 14,06 | 3.482.200 | | 2016-05-02 | 00:00:00 | 14,13 | 14,18 | 13,93 | 13,95 | 1.708.000 | | 2016-05-03 | 00:00:00 | 13,93 | 13,94 | 13,46 | 13,46 | 3.973.500 | | 2016-05-04 | 00:00:00 | 13,48 | 13,61 | 13,40 | 13,43 | 2.564.200 | | 2016-05-05 | 00:00:00 | 13,47 | 13,55 | 13,24 | 13,39 | 2.037.100 | | 2016-05-06 | 00:00:00 | 13,33 | 13,56 | 13,27 | 13,41 | 2.757.500 | | 2016-05-10 | 00:00:00 | 13,52 | 13,90 | 13,48 | 13,88 | 4.209.100 | | 2016-05-11 | 00:00:00 | 13,90 | 13,93 | 13,56 | 13,63 | 2.723.800 | | 2016-05-17 | 00:00:00 | 13,58 | 13,62 | 12,89 | 12,99 | 5.927.000 | | 2016-05-18 | 00:00:00 | 12,98 | 13,04 | 12,82 | 13,01 | 3.255.700 | | 2016-05-23 | 00:00:00 | 13,25 | 13,34 | 13,00 | 13,12 | 3.105.100 | | 2016-05-24 | 00:00:00 | 13,00 | 13,49 | 12,91 | 13,48 | 3.472.400 | | 2016-05-25 | 00:00:00 | 13,54 | 13,95 | 13,48 | 13,83 | 4.992.400 | | 2016-05-26 | 00:00:00 | 13,84 | 14,21 | 13,83 | 14,20 | 4.657.800 | | 2016-05-27 | 00:00:00 | 14,12 | 14,14 | 13,82 | 14,09 | 3.308.900 | | 2016-05-31 | 00:00:00 | 14,28 | 14,33 | 14,01 | 14,15 | 5.208.400 | | 2016-06-01 | 00:00:00 | 14,16 | 14,16 | 13,89 | 14,06 | 3.224.200 | | 2016-06-06 | 00:00:00 | 13,87 | 14,00 | 13,72 | 13,74 | 2.528.800 | | 2016-06-09 | 00:00:00 | 13,91 | 13,91 | 13,60 | 13,67 | 2.305.400 | | 2016-06-10 | 00:00:00 | 13,62 | 13,63 | 13,37 | 13,46 | 3.618.200 | | 2016-06-13 | 00:00:00 | 13,26 | 13,31 | 13,08 | 13,09 | 4.344.400 | | 2016-06-16 | 00:00:00 | 12,50 | 12,70 | 12,44 | 12,67 | 3.712.800 | | 2016-06-17 | 00:00:00 | 12,80 | 13,18 | 12,76 | 13,18 | 6.461.400 | | 2016-06-20 | 00:00:00 | 13,65 | 13,77 | 13,52 | 13,73 | 3.546.400 | | 2016-06-21 | 00:00:00 | 13,64 | 13,96 | 13,53 | 13,76 | 3.804.500 | | 2016-06-22 | 00:00:00 | 13,92 | 13,93 | 13,66 | 13,66 | 2.880.100 | | 2016-06-23 | 00:00:00 | 13,71 | 14,31 | 13,69 | 14,31 | 5.063.600 | | 2016-06-24 | 00:00:00 | 10,35 | 12,72 | 10,19 | 11,71 | 22.957.300 | | 2016-06-28 | 00:00:00 | 11,15 | 11,43 | 11,00 | 11,19 | 10.892.100 | | 2016-06-29 | 00:00:00 | 11,30 | 11,33 | 10,83 | 11,07 | 8.167.800 | | 2016-07-05 | 00:00:00 | 11,12 | 11,13 | 10,55 | 10,62 | 6.718.800 | | 2016-07-06 | 00:00:00 | 10,53 | 10,57 | 10,08 | 10,47 | 9.372.200 | | 2016-07-07 | 00:00:00 | 10,54 | 10,85 | 10,41 | 10,48 | 5.271.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 > >> |
|
