(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-12-03 | 00:00:00 | 39,47 | 39,80 | 39,31 | 39,70 | 947.600 | 2003-12-04 | 00:00:00 | 39,21 | 39,98 | 39,21 | 39,90 | 1.310.200 | 2003-12-05 | 00:00:00 | 39,97 | 39,99 | 39,33 | 39,37 | 706.900 | 2003-12-08 | 00:00:00 | 39,40 | 39,88 | 39,16 | 39,53 | 827.200 | 2003-12-09 | 00:00:00 | 39,65 | 40,06 | 39,42 | 39,59 | 1.379.000 | 2003-12-10 | 00:00:00 | 39,41 | 39,76 | 39,09 | 39,28 | 1.159.400 | 2003-12-11 | 00:00:00 | 39,30 | 39,80 | 39,10 | 39,56 | 1.169.500 | 2003-12-12 | 00:00:00 | 39,65 | 40,85 | 39,65 | 40,69 | 2.227.300 | 2003-12-15 | 00:00:00 | 41,08 | 41,80 | 40,54 | 40,56 | 1.438.800 | 2003-12-16 | 00:00:00 | 40,41 | 40,51 | 39,91 | 39,99 | 1.458.100 | 2003-12-17 | 00:00:00 | 40,21 | 40,21 | 39,78 | 39,95 | 1.259.900 | 2003-12-18 | 00:00:00 | 39,66 | 40,18 | 39,18 | 39,89 | 1.236.100 | 2003-12-19 | 00:00:00 | 39,82 | 40,18 | 39,80 | 40,09 | 783.900 | 2003-12-22 | 00:00:00 | 39,85 | 40,20 | 39,70 | 39,70 | 724.900 | 2003-12-23 | 00:00:00 | 39,79 | 40,11 | 39,50 | 40,09 | 488.400 | 2003-12-24 | 00:00:00 | 39,78 | 39,95 | 39,37 | 39,95 | 366.200 | 2003-12-25 | 00:00:00 | 39,95 | 39,95 | 39,95 | 39,95 | 0 | 2003-12-26 | 00:00:00 | 39,95 | 39,95 | 39,95 | 39,95 | 0 | 2003-12-29 | 00:00:00 | 39,90 | 40,23 | 39,72 | 40,20 | 337.900 | 2003-12-30 | 00:00:00 | 40,37 | 40,37 | 39,90 | 40,05 | 519.200 | 2003-12-31 | 00:00:00 | 39,56 | 40,58 | 39,56 | 40,40 | 449.000 | 2004-01-01 | 00:00:00 | 40,40 | 40,40 | 40,40 | 40,40 | 0 | 2004-01-02 | 00:00:00 | 40,30 | 40,87 | 40,30 | 40,87 | 626.600 | 2004-01-05 | 00:00:00 | 40,70 | 41,00 | 40,70 | 40,95 | 952.200 | 2004-01-06 | 00:00:00 | 40,83 | 40,93 | 40,30 | 40,63 | 1.151.700 | 2004-01-07 | 00:00:00 | 40,80 | 41,15 | 40,20 | 40,21 | 1.297.300 | 2004-01-08 | 00:00:00 | 40,71 | 41,06 | 40,30 | 40,84 | 1.384.500 | 2004-01-09 | 00:00:00 | 40,83 | 41,11 | 40,35 | 40,75 | 1.385.900 | 2004-01-12 | 00:00:00 | 40,84 | 41,11 | 40,51 | 40,93 | 883.600 | 2004-01-13 | 00:00:00 | 41,06 | 41,65 | 40,86 | 41,15 | 927.000 | 2004-01-14 | 00:00:00 | 41,40 | 41,40 | 40,00 | 40,22 | 2.920.000 | 2004-01-15 | 00:00:00 | 40,20 | 40,44 | 39,32 | 39,50 | 2.261.700 | 2004-01-16 | 00:00:00 | 39,75 | 40,51 | 39,30 | 40,22 | 1.613.000 | 2004-01-19 | 00:00:00 | 40,44 | 40,53 | 40,05 | 40,34 | 727.900 | 2004-01-20 | 00:00:00 | 40,38 | 40,38 | 39,60 | 39,82 | 1.354.600 | 2004-01-21 | 00:00:00 | 39,75 | 39,90 | 38,81 | 39,32 | 2.283.900 | 2004-01-22 | 00:00:00 | 39,28 | 39,74 | 38,74 | 38,85 | 2.528.500 | 2004-01-23 | 00:00:00 | 38,66 | 38,99 | 38,25 | 38,66 | 1.849.300 | 2004-01-26 | 00:00:00 | 38,73 | 38,81 | 38,41 | 38,67 | 1.083.600 | 2004-01-27 | 00:00:00 | 38,90 | 39,15 | 38,62 | 38,63 | 1.675.600 | 2004-01-28 | 00:00:00 | 38,30 | 38,68 | 38,23 | 38,43 | 1.659.800 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|