(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 | | 2016-10-14 | 00:00:00 | 12,98 | 13,09 | 12,82 | 12,88 | 4.407.600 | | 2016-10-17 | 00:00:00 | 12,80 | 13,25 | 12,73 | 13,14 | 4.792.800 | | 2016-10-18 | 00:00:00 | 13,22 | 13,31 | 13,09 | 13,19 | 4.042.300 | | 2016-10-19 | 00:00:00 | 13,19 | 13,29 | 13,11 | 13,15 | 3.352.100 | | 2016-10-20 | 00:00:00 | 13,18 | 13,37 | 13,17 | 13,33 | 3.417.300 | | 2016-10-21 | 00:00:00 | 13,34 | 13,44 | 13,12 | 13,27 | 3.190.500 | | 2016-10-24 | 00:00:00 | 13,33 | 13,59 | 13,33 | 13,46 | 3.202.500 | | 2016-10-27 | 00:00:00 | 13,62 | 13,75 | 13,38 | 13,74 | 3.815.500 | | 2016-10-28 | 00:00:00 | 13,61 | 13,86 | 13,48 | 13,79 | 3.343.600 | | 2016-10-31 | 00:00:00 | 13,69 | 13,84 | 13,63 | 13,65 | 3.001.100 | | 2016-11-03 | 00:00:00 | 12,97 | 13,48 | 12,91 | 13,28 | 4.870.500 | | 2016-11-04 | 00:00:00 | 13,20 | 13,21 | 12,98 | 13,15 | 3.105.400 | | 2016-11-07 | 00:00:00 | 13,37 | 13,55 | 13,31 | 13,54 | 3.021.800 | | 2016-11-08 | 00:00:00 | 13,50 | 13,63 | 13,34 | 13,52 | 2.139.000 | | 2016-11-09 | 00:00:00 | 12,74 | 13,67 | 12,68 | 13,63 | 5.720.600 | | 2016-11-14 | 00:00:00 | 14,04 | 14,25 | 13,82 | 13,97 | 3.199.300 | | 2016-11-21 | 00:00:00 | 13,99 | 14,17 | 13,81 | 14,09 | 2.727.700 | | 2016-11-22 | 00:00:00 | 14,08 | 14,38 | 14,08 | 14,28 | 3.830.000 | | 2016-11-23 | 00:00:00 | 14,08 | 14,17 | 13,85 | 13,99 | 3.618.500 | | 2016-11-28 | 00:00:00 | 13,89 | 14,08 | 13,79 | 14,01 | 2.601.200 | | 2016-12-01 | 00:00:00 | 13,86 | 14,09 | 13,83 | 14,07 | 2.882.800 | | 2016-12-02 | 00:00:00 | 13,94 | 14,06 | 13,73 | 13,94 | 3.061.400 | | 2016-12-13 | 00:00:00 | 15,24 | 15,43 | 15,20 | 15,40 | 3.452.800 | | 2016-12-14 | 00:00:00 | 15,33 | 15,81 | 15,31 | 15,51 | 3.539.600 | | 2016-12-15 | 00:00:00 | 15,48 | 15,81 | 15,47 | 15,77 | 3.636.000 | | 2016-12-16 | 00:00:00 | 15,70 | 15,99 | 15,63 | 15,70 | 4.940.700 | | 2016-12-19 | 00:00:00 | 15,65 | 15,87 | 15,56 | 15,67 | 3.009.400 | | 2016-12-22 | 00:00:00 | 15,70 | 15,87 | 15,66 | 15,68 | 1.785.800 | | 2016-12-23 | 00:00:00 | 15,71 | 15,89 | 15,71 | 15,76 | 1.270.800 | | 2016-12-26 | 00:00:00 | 15,76 | 15,76 | 15,76 | 15,76 | 0 | | 2016-12-29 | 00:00:00 | 15,63 | 15,71 | 15,49 | 15,55 | 1.173.100 | | 2016-12-30 | 00:00:00 | 15,47 | 15,59 | 15,37 | 15,50 | 1.915.600 | | 2017-01-09 | 00:00:00 | 16,53 | 16,62 | 16,48 | 16,57 | 2.359.200 | | 2017-01-10 | 00:00:00 | 16,60 | 16,80 | 16,52 | 16,71 | 2.727.900 | | 2017-01-11 | 00:00:00 | 16,77 | 17,37 | 16,77 | 17,27 | 4.808.100 | | 2017-01-17 | 00:00:00 | 16,70 | 17,05 | 16,31 | 16,90 | 3.690.100 | | 2017-01-18 | 00:00:00 | 16,90 | 16,97 | 16,59 | 16,89 | 2.450.800 | | 2017-01-19 | 00:00:00 | 16,89 | 17,05 | 16,78 | 16,97 | 2.504.600 | | 2017-01-20 | 00:00:00 | 16,94 | 17,02 | 16,74 | 17,01 | 2.614.800 | | 2017-01-23 | 00:00:00 | 16,89 | 17,07 | 16,82 | 17,05 | 2.473.200 | | 2017-01-24 | 00:00:00 | 17,05 | 17,79 | 17,05 | 17,68 | 4.970.000 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 > >> |
|
