(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-07-07 | 00:00:00 | 10,54 | 10,85 | 10,41 | 10,48 | 5.271.600 | | 2016-07-08 | 00:00:00 | 10,47 | 11,09 | 10,37 | 11,02 | 5.777.700 | | 2016-07-11 | 00:00:00 | 11,06 | 11,30 | 10,82 | 11,17 | 4.830.300 | | 2016-07-12 | 00:00:00 | 11,26 | 11,95 | 11,23 | 11,90 | 8.589.400 | | 2016-07-13 | 00:00:00 | 11,87 | 12,01 | 11,61 | 11,80 | 6.018.900 | | 2016-07-14 | 00:00:00 | 11,92 | 12,14 | 11,85 | 12,02 | 4.062.100 | | 2016-07-15 | 00:00:00 | 11,95 | 12,01 | 11,68 | 11,89 | 3.358.700 | | 2016-07-25 | 00:00:00 | 12,01 | 12,33 | 11,91 | 12,16 | 4.221.000 | | 2016-07-26 | 00:00:00 | 12,28 | 12,53 | 12,22 | 12,49 | 5.628.700 | | 2016-07-27 | 00:00:00 | 13,12 | 13,64 | 13,12 | 13,64 | 13.179.200 | | 2016-07-28 | 00:00:00 | 13,65 | 13,76 | 13,27 | 13,27 | 7.600.900 | | 2016-07-29 | 00:00:00 | 13,37 | 13,61 | 13,37 | 13,51 | 5.186.100 | | 2016-08-02 | 00:00:00 | 13,30 | 13,41 | 12,82 | 12,91 | 4.931.500 | | 2016-08-04 | 00:00:00 | 12,82 | 13,05 | 12,55 | 12,69 | 4.916.700 | | 2016-08-05 | 00:00:00 | 12,78 | 13,22 | 12,67 | 13,22 | 3.497.600 | | 2016-08-09 | 00:00:00 | 13,23 | 13,42 | 13,13 | 13,31 | 3.802.200 | | 2016-08-10 | 00:00:00 | 13,27 | 13,46 | 13,23 | 13,37 | 2.486.700 | | 2016-08-11 | 00:00:00 | 13,48 | 13,50 | 13,23 | 13,43 | 2.234.400 | | 2016-08-12 | 00:00:00 | 13,44 | 13,56 | 13,37 | 13,43 | 2.795.500 | | 2016-08-22 | 00:00:00 | 13,06 | 13,43 | 13,04 | 13,32 | 3.175.800 | | 2016-08-23 | 00:00:00 | 13,31 | 13,65 | 13,18 | 13,54 | 3.490.200 | | 2016-08-24 | 00:00:00 | 13,50 | 13,69 | 13,35 | 13,65 | 1.884.200 | | 2016-08-25 | 00:00:00 | 13,54 | 13,59 | 13,26 | 13,36 | 2.835.500 | | 2016-08-26 | 00:00:00 | 13,34 | 13,55 | 13,23 | 13,49 | 3.111.400 | | 2016-08-29 | 00:00:00 | 13,43 | 13,47 | 13,20 | 13,27 | 1.839.400 | | 2016-08-30 | 00:00:00 | 13,37 | 13,53 | 13,30 | 13,45 | 2.092.700 | | 2016-08-31 | 00:00:00 | 13,40 | 13,53 | 13,21 | 13,23 | 3.359.500 | | 2016-09-01 | 00:00:00 | 13,33 | 13,77 | 13,32 | 13,44 | 5.594.700 | | 2016-09-02 | 00:00:00 | 13,54 | 13,81 | 13,35 | 13,81 | 4.750.100 | | 2016-09-05 | 00:00:00 | 13,85 | 13,98 | 13,72 | 13,84 | 3.109.600 | | 2016-09-15 | 00:00:00 | 13,15 | 13,33 | 13,09 | 13,25 | 3.058.700 | | 2016-09-16 | 00:00:00 | 13,16 | 13,35 | 12,97 | 13,03 | 5.330.500 | | 2016-09-22 | 00:00:00 | 13,60 | 13,87 | 13,57 | 13,73 | 3.177.500 | | 2016-09-23 | 00:00:00 | 13,71 | 13,72 | 13,46 | 13,53 | 2.785.800 | | 2016-09-29 | 00:00:00 | 13,70 | 13,78 | 13,43 | 13,45 | 2.551.400 | | 2016-09-30 | 00:00:00 | 13,20 | 13,63 | 13,02 | 13,60 | 3.963.800 | | 2016-10-06 | 00:00:00 | 14,20 | 14,40 | 14,11 | 14,20 | 3.865.500 | | 2016-10-07 | 00:00:00 | 14,17 | 14,17 | 13,52 | 13,67 | 7.369.000 | | 2016-10-10 | 00:00:00 | 13,68 | 13,78 | 13,52 | 13,62 | 4.261.300 | | 2016-10-13 | 00:00:00 | 13,07 | 13,08 | 12,79 | 12,90 | 5.534.300 | | 2016-10-14 | 00:00:00 | 12,98 | 13,09 | 12,82 | 12,88 | 4.407.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 > >> |
|
