(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 | 2004-12-29 | 00:00:00 | 46,85 | 46,90 | 46,62 | 46,71 | 396.400 | 2004-12-30 | 00:00:00 | 46,95 | 46,98 | 46,52 | 46,96 | 323.200 | 2004-12-31 | 00:00:00 | 46,96 | 47,00 | 46,61 | 46,70 | 230.200 | 2005-01-03 | 00:00:00 | 47,00 | 48,08 | 47,00 | 47,98 | 813.500 | 2005-01-04 | 00:00:00 | 47,77 | 49,36 | 47,76 | 48,94 | 1.611.800 | 2005-01-05 | 00:00:00 | 48,40 | 48,60 | 48,29 | 48,29 | 893.800 | 2005-01-06 | 00:00:00 | 48,20 | 49,37 | 48,20 | 49,17 | 618.600 | 2005-01-07 | 00:00:00 | 49,00 | 49,00 | 48,06 | 48,34 | 1.179.100 | 2005-01-10 | 00:00:00 | 48,64 | 48,64 | 47,79 | 48,13 | 635.800 | 2005-01-11 | 00:00:00 | 48,28 | 48,33 | 47,56 | 47,96 | 1.030.100 | 2005-01-12 | 00:00:00 | 48,10 | 48,24 | 47,68 | 48,01 | 808.100 | 2005-01-13 | 00:00:00 | 48,25 | 48,39 | 47,45 | 47,55 | 727.300 | 2005-01-14 | 00:00:00 | 47,50 | 48,00 | 47,26 | 47,81 | 667.600 | 2005-01-17 | 00:00:00 | 48,17 | 48,20 | 47,56 | 47,67 | 614.600 | 2005-01-18 | 00:00:00 | 47,82 | 47,85 | 47,29 | 47,61 | 932.500 | 2005-01-19 | 00:00:00 | 47,95 | 47,98 | 47,32 | 47,51 | 958.300 | 2005-01-20 | 00:00:00 | 47,39 | 47,39 | 46,95 | 47,11 | 914.400 | 2005-01-21 | 00:00:00 | 47,11 | 47,31 | 46,74 | 46,77 | 731.900 | 2005-01-24 | 00:00:00 | 46,46 | 46,46 | 46,05 | 46,21 | 1.229.500 | 2005-01-25 | 00:00:00 | 46,20 | 46,95 | 46,12 | 46,79 | 1.296.500 | 2005-01-26 | 00:00:00 | 46,61 | 46,88 | 46,61 | 46,82 | 749.500 | 2005-01-27 | 00:00:00 | 46,82 | 47,39 | 46,45 | 46,69 | 1.784.400 | 2005-01-28 | 00:00:00 | 46,88 | 47,70 | 46,70 | 47,44 | 1.324.400 | 2005-01-31 | 00:00:00 | 47,98 | 48,27 | 47,46 | 47,73 | 1.051.300 | 2005-02-01 | 00:00:00 | 47,90 | 48,29 | 47,45 | 48,18 | 805.700 | 2005-02-02 | 00:00:00 | 47,99 | 48,10 | 47,61 | 47,76 | 922.400 | 2005-02-03 | 00:00:00 | 47,80 | 48,25 | 47,56 | 48,15 | 707.200 | 2005-02-04 | 00:00:00 | 48,40 | 48,97 | 48,31 | 48,77 | 852.800 | 2005-02-07 | 00:00:00 | 49,00 | 49,96 | 48,85 | 49,64 | 2.014.100 | 2005-02-08 | 00:00:00 | 49,60 | 49,72 | 49,09 | 49,40 | 1.307.100 | 2005-02-09 | 00:00:00 | 49,50 | 50,40 | 49,37 | 49,91 | 1.180.500 | 2005-02-10 | 00:00:00 | 49,51 | 50,05 | 49,37 | 49,59 | 742.600 | 2005-02-11 | 00:00:00 | 49,62 | 50,15 | 49,54 | 50,00 | 1.246.800 | 2005-02-14 | 00:00:00 | 50,00 | 50,40 | 49,70 | 50,20 | 715.600 | 2005-02-15 | 00:00:00 | 50,25 | 50,95 | 50,15 | 50,80 | 948.400 | 2005-02-16 | 00:00:00 | 50,90 | 50,90 | 50,20 | 50,75 | 754.900 | 2005-02-17 | 00:00:00 | 50,75 | 51,25 | 50,75 | 51,10 | 752.200 | 2005-02-18 | 00:00:00 | 50,95 | 51,40 | 50,85 | 51,20 | 730.800 | 2005-02-21 | 00:00:00 | 51,30 | 51,30 | 50,60 | 51,00 | 490.100 | 2005-02-22 | 00:00:00 | 50,95 | 50,95 | 50,00 | 50,40 | 858.300 | 2005-02-23 | 00:00:00 | 49,20 | 49,50 | 47,90 | 48,00 | 3.168.800 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|