(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 | | 2005-11-30 | 00:00:00 | 51,00 | 51,35 | 50,55 | 51,20 | 1.370.800 | | 2005-12-01 | 00:00:00 | 51,35 | 52,70 | 51,00 | 52,30 | 1.334.000 | | 2005-12-02 | 00:00:00 | 52,45 | 52,90 | 51,95 | 52,10 | 843.300 | | 2005-12-05 | 00:00:00 | 52,00 | 52,30 | 51,40 | 51,65 | 691.400 | | 2005-12-06 | 00:00:00 | 51,70 | 52,35 | 51,55 | 52,05 | 617.900 | | 2005-12-07 | 00:00:00 | 52,15 | 52,20 | 50,80 | 51,05 | 996.600 | | 2005-12-08 | 00:00:00 | 50,55 | 51,40 | 50,30 | 51,25 | 1.030.500 | | 2005-12-09 | 00:00:00 | 51,00 | 51,45 | 50,95 | 51,15 | 457.600 | | 2005-12-12 | 00:00:00 | 51,15 | 51,40 | 50,40 | 50,55 | 1.759.000 | | 2005-12-13 | 00:00:00 | 50,70 | 51,25 | 50,40 | 50,45 | 1.101.900 | | 2005-12-14 | 00:00:00 | 50,70 | 50,70 | 49,97 | 50,05 | 1.003.900 | | 2005-12-15 | 00:00:00 | 50,20 | 50,30 | 49,85 | 50,00 | 1.041.900 | | 2005-12-16 | 00:00:00 | 49,99 | 50,30 | 49,82 | 49,99 | 2.389.100 | | 2005-12-19 | 00:00:00 | 49,80 | 50,10 | 48,75 | 48,89 | 1.553.900 | | 2005-12-20 | 00:00:00 | 48,74 | 49,01 | 48,54 | 48,54 | 1.548.500 | | 2005-12-21 | 00:00:00 | 48,55 | 49,30 | 48,53 | 49,30 | 1.101.600 | | 2005-12-22 | 00:00:00 | 49,30 | 49,30 | 48,55 | 48,57 | 1.063.400 | | 2005-12-23 | 00:00:00 | 48,57 | 49,00 | 47,82 | 49,00 | 802.900 | | 2005-12-26 | 00:00:00 | 49,00 | 49,00 | 49,00 | 49,00 | 0 | | 2005-12-27 | 00:00:00 | 49,00 | 49,19 | 48,50 | 49,00 | 312.900 | | 2005-12-28 | 00:00:00 | 48,52 | 49,54 | 48,52 | 48,76 | 602.900 | | 2005-12-29 | 00:00:00 | 49,00 | 49,76 | 48,81 | 49,74 | 770.500 | | 2005-12-30 | 00:00:00 | 49,40 | 49,70 | 48,60 | 48,70 | 489.200 | | 2006-01-02 | 00:00:00 | 48,94 | 50,35 | 48,91 | 50,25 | 668.800 | | 2006-01-03 | 00:00:00 | 50,20 | 51,45 | 50,05 | 51,00 | 1.702.900 | | 2006-01-04 | 00:00:00 | 51,50 | 51,65 | 50,65 | 50,80 | 1.406.000 | | 2006-01-05 | 00:00:00 | 50,85 | 51,10 | 50,15 | 50,15 | 1.061.200 | | 2006-01-06 | 00:00:00 | 50,20 | 50,40 | 49,35 | 49,53 | 1.717.000 | | 2006-01-09 | 00:00:00 | 49,51 | 50,60 | 49,51 | 50,50 | 1.297.300 | | 2006-01-10 | 00:00:00 | 50,50 | 51,00 | 50,00 | 50,95 | 986.700 | | 2006-01-11 | 00:00:00 | 49,31 | 51,30 | 48,51 | 49,60 | 3.585.700 | | 2006-01-12 | 00:00:00 | 49,70 | 49,73 | 48,70 | 48,73 | 2.068.500 | | 2006-01-13 | 00:00:00 | 48,77 | 49,51 | 48,55 | 49,34 | 1.731.500 | | 2006-01-16 | 00:00:00 | 49,24 | 49,24 | 48,67 | 48,75 | 1.079.700 | | 2006-01-17 | 00:00:00 | 48,62 | 48,72 | 48,10 | 48,46 | 1.561.200 | | 2006-01-18 | 00:00:00 | 48,00 | 48,17 | 47,57 | 47,62 | 1.794.800 | | 2006-01-19 | 00:00:00 | 47,80 | 48,75 | 47,53 | 48,50 | 1.698.000 | | 2006-01-20 | 00:00:00 | 48,75 | 49,09 | 47,25 | 47,29 | 1.674.300 | | 2006-01-23 | 00:00:00 | 46,79 | 47,25 | 46,60 | 47,17 | 1.292.400 | | 2006-01-24 | 00:00:00 | 47,21 | 48,35 | 47,11 | 47,46 | 1.678.300 | | 2006-01-25 | 00:00:00 | 47,87 | 48,61 | 47,63 | 48,50 | 1.299.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
