Vocento 15 años 18 de Noviembre, 01:45 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

PEUGEOT (UG)PEUGEOT (UG)

-0,54-2,79 %
18,61

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
17/11/2017 19,180 18,610 -2,79 19,215 18,570 5.101.916
16/11/2017 19,050 19,145 1,27 19,235 18,995 3.306.584
15/11/2017 18,885 18,905 -0,34 18,935 18,705 2.819.252
14/11/2017 18,975 18,970 0,72 19,155 18,895 3.463.163
13/11/2017 18,900 18,835 -0,42 18,945 18,595 3.396.962
10/11/2017 19,285 18,915 -3,91 19,370 18,860 7.346.502
09/11/2017 20,130 19,685 -2,21 20,135 19,375 6.435.407
08/11/2017 20,705 20,130 -2,31 20,790 20,050 3.644.519
07/11/2017 20,815 20,605 -0,79 20,950 20,540 2.632.722
06/11/2017 20,575 20,770 0,78 20,895 20,535 1.896.118
03/11/2017 20,650 20,610 -0,36 20,860 20,545 2.503.875
02/11/2017 20,850 20,685 -0,58 20,895 20,595 1.891.644
01/11/2017 20,500 20,805 2,16 20,860 20,470 1.958.008
31/10/2017 20,275 20,365 0,74 20,395 20,205 1.639.908
30/10/2017 20,280 20,215 -0,17 20,470 20,145 2.090.823
27/10/2017 20,400 20,250 0,07 20,510 20,190 2.635.220
26/10/2017 20,015 20,235 0,90 20,315 19,960 2.995.521
25/10/2017 20,500 20,055 -1,55 20,555 19,905 5.756.417
24/10/2017 20,060 20,370 1,49 20,370 19,985 2.962.662
23/10/2017 20,190 20,070 -0,67 20,260 20,070 2.528.022
20/10/2017 20,270 20,205 0,15 20,300 20,080 2.917.769
19/10/2017 20,355 20,175 -0,86 20,370 19,925 3.084.794
18/10/2017 20,400 20,350 0,42 20,400 20,210 2.732.610
17/10/2017 20,590 20,265 -1,22 20,590 20,200 3.731.477
16/10/2017 20,330 20,515 1,21 20,590 20,330 2.193.745
13/10/2017 20,300 20,270 -0,25 20,445 20,180 2.070.519
12/10/2017 20,440 20,320 -0,22 20,490 20,290 1.971.664
11/10/2017 20,485 20,365 -0,59 20,485 20,255 3.674.364
10/10/2017 20,500 20,485 -0,41 20,650 20,385 2.546.834
09/10/2017 20,710 20,570 -0,68 20,835 20,505 2.324.033
06/10/2017 20,890 20,710 -0,79 21,015 20,615 3.141.075
05/10/2017 20,885 20,875 -0,12 20,960 20,650 2.332.169
04/10/2017 20,505 20,900 2,50 20,915 20,385 3.682.828
03/10/2017 20,485 20,390 -0,32 20,645 20,365 2.520.465
02/10/2017 20,155 20,455 1,51 20,455 20,155 3.170.365
29/09/2017 19,820 20,150 1,49 20,150 19,575 3.259.590
28/09/2017 19,960 19,855 -0,25 19,965 19,770 1.874.373
27/09/2017 19,790 19,905 0,78 19,905 19,675 2.574.906
26/09/2017 19,700 19,750 0,05 19,800 19,660 2.282.759
25/09/2017 19,450 19,740 0,79 19,740 19,440 1.996.966
22/09/2017 19,640 19,585 -0,03 19,780 19,435 2.046.798
21/09/2017 19,300 19,590 1,69 19,770 19,290 2.799.038
20/09/2017 19,140 19,265 0,31 19,280 19,100 1.549.780
19/09/2017 18,900 19,205 1,43 19,285 18,875 2.507.819
18/09/2017 18,945 18,935 0,24 19,040 18,890 1.866.692
15/09/2017 18,805 18,890 0,43 18,970 18,710 5.786.309
14/09/2017 18,760 18,810 0,51 18,900 18,720 1.562.268
13/09/2017 18,720 18,715 -0,21 18,845 18,645 2.489.699
12/09/2017 18,120 18,755 3,76 18,815 18,110 4.471.121
11/09/2017 17,985 18,075 0,31 18,115 17,815 2.719.381
08/09/2017 18,110 18,020 -3,14 18,325 17,510 8.857.894
07/09/2017 18,620 18,605 0,27 18,820 18,605 2.211.281
06/09/2017 18,165 18,555 1,78 18,615 18,130 2.561.688
05/09/2017 18,125 18,230 0,58 18,455 18,125 2.146.441
04/09/2017 18,010 18,125 -0,33 18,295 18,010 1.261.127
01/09/2017 17,860 18,185 2,54 18,300 17,840 2.927.814
31/08/2017 17,875 17,735 -0,28 17,880 17,715 3.518.651
30/08/2017 17,850 17,785 0,45 17,930 17,775 1.140.215
29/08/2017 17,900 17,705 -1,45 17,925 17,550 2.454.795
28/08/2017 17,960 17,965 -0,25 18,145 17,905 933.965
25/08/2017 18,065 18,010 -0,55 18,255 17,995 1.755.151
24/08/2017 18,165 18,110 -0,14 18,300 17,955 2.085.062
23/08/2017 18,115 18,135 -0,06 18,360 18,075 2.081.884
22/08/2017 17,995 18,145 1,40 18,175 17,995 1.914.019
21/08/2017 18,000 17,895 -0,94 18,135 17,750 1.811.602
18/08/2017 18,080 18,065 -1,09 18,095 17,955 1.818.269
17/08/2017 18,325 18,265 -0,33 18,450 18,200 1.504.329
16/08/2017 18,235 18,325 0,99 18,475 18,235 1.892.373
15/08/2017 18,305 18,145 -0,27 18,410 18,145 1.401.442
14/08/2017 17,940 18,195 1,82 18,265 17,940 1.686.395
11/08/2017 18,025 17,870 -1,84 18,190 17,790 3.211.582
10/08/2017 18,130 18,205 0,19 18,240 17,995 2.033.156
09/08/2017 18,125 18,170 -0,19 18,180 17,945 1.856.089
08/08/2017 18,110 18,205 0,69 18,310 18,005 1.580.828
07/08/2017 18,160 18,080 -0,08 18,280 18,060 1.819.802
04/08/2017 17,985 18,095 0,64 18,265 17,890 2.345.579
03/08/2017 18,135 17,980 -0,64 18,145 17,950 2.523.898
02/08/2017 18,385 18,095 -1,23 18,420 18,055 3.134.858
01/08/2017 18,290 18,320 0,74 18,550 18,205 2.046.695
31/07/2017 18,335 18,185 -0,76 18,485 18,145 2.603.999
28/07/2017 18,625 18,325 -2,14 18,680 18,185 4.492.304
27/07/2017 18,975 18,725 0,35 18,975 18,390 4.501.696
26/07/2017 18,700 18,660 3,18 19,180 18,480 7.364.332
25/07/2017 18,195 18,085 -0,41 18,385 18,085 2.576.522
24/07/2017 18,100 18,160 -1,30 18,200 17,815 4.206.310
21/07/2017 19,050 18,400 -3,41 19,180 18,285 4.696.982
20/07/2017 19,200 19,050 0,00 19,345 18,980 2.450.596
19/07/2017 18,995 19,050 0,42 19,100 18,800 1.697.540
18/07/2017 19,010 18,970 -0,39 19,120 18,775 2.458.159
17/07/2017 19,130 19,045 -0,08 19,250 19,035 1.722.142
14/07/2017 19,000 19,060 0,58 19,135 18,865 1.625.103
13/07/2017 18,905 18,950 -0,34 19,120 18,860 2.802.153
12/07/2017 18,805 19,015 1,74 19,205 18,735 3.833.359
11/07/2017 18,540 18,690 1,19 18,795 18,510 2.516.906
10/07/2017 18,445 18,470 0,49 18,545 18,320 1.683.527
07/07/2017 18,385 18,380 -0,11 18,485 18,155 1.831.868
06/07/2017 17,920 18,400 2,82 18,400 17,815 4.502.709
05/07/2017 18,175 17,895 -1,30 18,345 17,820 3.507.120
04/07/2017 17,980 18,130 0,53 18,315 17,925 2.152.621
03/07/2017 17,620 18,035 3,26 18,140 17,595 3.659.148
30/06/2017 17,500 17,465 -0,20 17,720 17,365 3.228.287
29/06/2017 17,880 17,500 -1,52 17,880 17,265 3.120.274
28/06/2017 17,720 17,770 -0,22 17,945 17,610 2.590.207
27/06/2017 17,945 17,810 -1,41 17,945 17,545 3.723.950
26/06/2017 18,230 18,065 -0,55 18,445 17,955 2.472.712
23/06/2017 18,380 18,165 -1,38 18,435 18,115 2.300.988
22/06/2017 18,125 18,420 1,38 18,430 18,000 2.223.865
21/06/2017 17,930 18,170 0,92 18,170 17,705 1.775.999
20/06/2017 18,250 18,005 -0,55 18,260 17,975 2.689.838
19/06/2017 18,170 18,105 0,42 18,395 18,095 2.478.765
16/06/2017 17,870 18,030 2,07 18,070 17,820 4.170.567
15/06/2017 17,750 17,665 -0,51 17,790 17,415 3.036.219
14/06/2017 18,185 17,755 -2,23 18,215 17,740 2.780.429
13/06/2017 18,200 18,160 0,06 18,430 18,000 2.408.188
12/06/2017 17,945 18,150 0,89 18,315 17,840 3.682.774
09/06/2017 17,870 17,990 1,15 18,025 17,715 2.002.138
08/06/2017 17,810 17,785 0,08 17,870 17,580 2.830.857
07/06/2017 17,615 17,770 1,05 17,980 17,515 2.583.894
06/06/2017 17,890 17,585 -1,70 17,890 17,510 2.262.003
05/06/2017 17,905 17,890 -0,11 18,000 17,635 1.968.818
02/06/2017 18,010 17,910 0,31 18,245 17,840 3.547.757
01/06/2017 17,690 17,855 1,74 17,920 17,580 2.862.787
31/05/2017 17,930 17,550 -1,82 17,960 17,535 3.944.400
30/05/2017 17,805 17,875 0,08 18,010 17,715 2.168.756
29/05/2017 17,960 17,860 -0,53 18,000 17,805 1.355.870
26/05/2017 18,010 17,955 -0,86 18,090 17,695 3.266.306
25/05/2017 18,405 18,110 -1,33 18,420 18,065 2.436.269
24/05/2017 18,420 18,355 -0,62 18,425 18,200 2.164.274
23/05/2017 18,435 18,470 0,00 18,880 18,365 2.799.051
22/05/2017 18,630 18,470 -0,46 18,705 18,420 2.077.092
19/05/2017 18,550 18,555 0,19 18,785 18,465 2.687.211
18/05/2017 18,845 18,520 -1,85 18,875 18,225 4.413.722
17/05/2017 19,070 18,870 -1,82 19,270 18,735 3.235.226
16/05/2017 19,220 19,220 -0,34 19,295 19,085 2.567.292
15/05/2017 18,975 19,285 -0,59 19,295 18,855 2.847.101
12/05/2017 19,325 19,400 0,34 19,545 19,295 2.421.859
11/05/2017 19,580 19,335 -1,02 19,640 19,200 2.941.948
10/05/2017 19,380 19,535 0,96 19,645 19,305 3.055.032
09/05/2017 19,435 19,350 -0,15 19,560 19,125 2.471.677
08/05/2017 19,630 19,380 -0,51 19,655 19,195 3.036.339
05/05/2017 18,900 19,480 3,01 19,480 18,805 3.892.378
04/05/2017 18,700 18,910 1,12 19,045 18,620 4.572.981
03/05/2017 18,990 18,700 -1,84 18,990 18,550 3.777.571
02/05/2017 19,050 19,050 -0,96 19,180 18,945 3.482.793
28/04/2017 18,675 19,235 1,99 19,370 18,655 6.644.155
27/04/2017 18,885 18,860 -0,76 18,935 18,745 3.208.944
26/04/2017 18,750 19,005 0,29 19,030 18,555 5.809.513
25/04/2017 18,560 18,950 -1,17 19,000 18,500 5.062.723
24/04/2017 19,000 19,175 6,41 19,325 18,755 8.065.734
21/04/2017 18,240 18,020 -1,48 18,270 18,020 3.422.795
20/04/2017 17,535 18,290 3,89 18,365 17,440 4.977.284
19/04/2017 17,405 17,605 1,38 17,740 17,380 3.195.595
18/04/2017 17,430 17,365 -1,19 17,480 17,110 4.084.239
13/04/2017 17,670 17,575 -0,90 17,705 17,470 2.608.238
12/04/2017 18,000 17,735 -0,67 18,120 17,690 2.814.830
11/04/2017 17,900 17,855 -0,78 18,095 17,695 2.896.127
10/04/2017 18,090 17,995 -0,39 18,120 17,935 2.305.880
07/04/2017 18,085 18,065 -0,50 18,265 17,910 3.089.996
06/04/2017 18,345 18,155 -1,71 18,370 18,060 3.895.504
05/04/2017 18,530 18,470 0,00 18,545 18,305 2.491.379
04/04/2017 18,680 18,470 -0,97 18,680 18,140 3.208.803
03/04/2017 18,985 18,650 -1,19 19,035 18,590 2.220.816
31/03/2017 18,930 18,875 -0,40 18,950 18,705 2.662.162
30/03/2017 19,020 18,950 -0,13 19,085 18,935 1.764.969
29/03/2017 18,900 18,975 0,80 19,140 18,875 2.872.902
28/03/2017 18,575 18,825 2,25 18,875 18,500 2.970.828
27/03/2017 18,275 18,410 -0,05 18,520 18,090 2.525.973
24/03/2017 18,575 18,420 -0,65 18,575 18,405 2.107.682
23/03/2017 18,580 18,540 -0,13 18,600 18,345 2.411.606
22/03/2017 18,410 18,565 -0,24 18,630 18,170 3.923.551
21/03/2017 18,850 18,610 -0,93 18,930 18,485 2.258.388
20/03/2017 18,840 18,785 -0,84 18,920 18,705 2.186.932
17/03/2017 19,050 18,945 -1,33 19,050 18,770 3.570.956
16/03/2017 19,535 19,200 -1,08 19,570 18,855 6.208.316
15/03/2017 19,325 19,410 -0,46 19,460 19,175 2.587.848
14/03/2017 19,500 19,500 0,13 19,570 19,340 2.772.195
13/03/2017 19,280 19,475 1,01 19,500 19,190 2.471.602
10/03/2017 19,580 19,280 -1,13 19,735 19,280 3.750.286
09/03/2017 19,700 19,500 -1,07 19,715 19,220 4.068.602
08/03/2017 19,530 19,710 0,13 19,915 19,380 3.426.033
07/03/2017 19,705 19,685 0,54 19,930 19,580 4.842.591
06/03/2017 20,000 19,580 2,73 20,060 19,400 11.559.210
03/03/2017 18,490 19,060 2,89 19,060 18,420 4.111.033
02/03/2017 18,390 18,525 0,62 18,525 18,220 2.338.921
01/03/2017 18,220 18,410 2,51 18,510 18,005 3.548.465
28/02/2017 18,015 17,960 -0,17 18,085 17,900 2.561.602
27/02/2017 18,020 17,990 0,33 18,115 17,940 2.509.709
24/02/2017 18,380 17,930 -2,82 18,450 17,740 5.028.157
23/02/2017 18,950 18,450 -1,57 18,985 18,105 5.888.227
22/02/2017 18,510 18,745 1,85 18,745 18,230 4.105.547
21/02/2017 18,295 18,405 0,55 18,610 18,260 2.800.615
20/02/2017 18,625 18,305 -1,19 18,750 18,145 3.075.006
17/02/2017 18,460 18,525 0,19 18,565 17,965 4.564.026
16/02/2017 18,505 18,490 -0,27 18,655 18,345 2.737.839
15/02/2017 18,800 18,540 -0,86 18,900 18,120 6.617.240
14/02/2017 17,920 18,700 4,32 19,165 17,545 11.374.307
13/02/2017 17,390 17,925 3,11 18,095 17,340 3.990.056
10/02/2017 17,180 17,385 0,43 17,630 17,035 3.090.819
09/02/2017 17,210 17,310 0,58 17,325 16,905 4.367.978
08/02/2017 17,045 17,210 0,82 17,420 16,990 2.623.357
07/02/2017 17,165 17,070 -0,81 17,365 17,050 1.914.062
06/02/2017 17,520 17,210 -1,74 17,525 17,185 2.153.765
03/02/2017 17,530 17,515 0,06 17,705 17,505 2.231.472
02/02/2017 17,385 17,505 0,00 17,640 17,290 2.445.604
01/02/2017 17,490 17,505 1,77 17,700 17,280 2.162.735
31/01/2017 17,265 17,200 -0,78 17,685 17,200 3.007.137
30/01/2017 17,475 17,335 -1,39 17,595 17,210 2.818.301
27/01/2017 17,625 17,580 -0,40 17,665 17,375 2.730.019
26/01/2017 17,850 17,650 -0,73 17,925 17,525 2.776.033
25/01/2017 17,770 17,780 0,57 18,015 17,725 4.046.062
24/01/2017 17,050 17,680 3,70 17,785 17,045 4.970.087
23/01/2017 16,885 17,050 0,24 17,065 16,815 2.473.285
20/01/2017 16,935 17,010 0,27 17,020 16,740 2.614.830
19/01/2017 16,885 16,965 0,44 17,045 16,780 2.504.652
18/01/2017 16,900 16,890 -0,06 16,970 16,585 2.450.879
17/01/2017 16,695 16,900 0,15 17,045 16,310 3.690.157
16/01/2017 16,995 16,875 -1,86 17,065 16,710 3.010.866
13/01/2017 17,085 17,195 1,54 17,350 16,825 4.852.021
12/01/2017 17,265 16,935 -1,94 17,425 16,815 4.775.257
11/01/2017 16,770 17,270 3,38 17,370 16,770 4.808.163
10/01/2017 16,600 16,705 0,81 16,800 16,515 2.727.972
09/01/2017 16,530 16,570 0,30 16,615 16,480 2.359.274
06/01/2017 16,310 16,520 0,98 16,525 16,300 2.019.785
05/01/2017 16,180 16,360 1,27 16,510 16,165 3.146.251
04/01/2017 16,250 16,155 -0,09 16,300 15,955 2.947.690
03/01/2017 15,740 16,170 3,29 16,320 15,715 3.729.197
02/01/2017 15,440 15,655 1,03 15,725 15,390 1.065.007
30/12/2016 15,465 15,495 -0,32 15,585 15,370 1.915.676
29/12/2016 15,630 15,545 -1,24 15,710 15,485 1.173.127
28/12/2016 15,765 15,740 -0,38 15,890 15,730 1.302.234
27/12/2016 15,745 15,800 0,29 15,870 15,715 776.566
23/12/2016 15,710 15,755 0,51 15,890 15,710 1.270.835
22/12/2016 15,700 15,675 -0,29 15,870 15,655 1.785.819
21/12/2016 15,800 15,720 -0,69 15,940 15,710 2.238.828
20/12/2016 15,695 15,830 1,02 15,870 15,625 2.490.799
19/12/2016 15,650 15,670 -0,16 15,870 15,555 3.009.453
16/12/2016 15,700 15,695 -0,44 15,990 15,625 4.940.707
15/12/2016 15,475 15,765 1,68 15,810 15,465 3.636.014
14/12/2016 15,330 15,505 0,68 15,810 15,310 3.539.676
13/12/2016 15,235 15,400 0,92 15,425 15,200 3.452.844
12/12/2016 15,400 15,260 -1,33 15,585 15,170 3.949.320
09/12/2016 15,650 15,465 -1,37 15,710 15,370 3.346.739
08/12/2016 15,175 15,680 3,60 15,750 15,170 6.330.181
07/12/2016 14,660 15,135 4,24 15,175 14,615 5.956.330
06/12/2016 14,345 14,520 1,61 14,555 14,225 2.828.092
05/12/2016 13,835 14,290 2,51 14,370 13,800 3.717.558
02/12/2016 13,935 13,940 -0,92 14,055 13,725 3.061.464
01/12/2016 13,855 14,070 1,08 14,085 13,830 2.882.811
30/11/2016 13,960 13,920 -0,22 14,020 13,855 2.549.752
29/11/2016 13,965 13,950 -0,39 13,970 13,825 2.265.208
28/11/2016 13,885 14,005 0,18 14,080 13,790 2.601.220
25/11/2016 14,095 13,980 -0,96 14,115 13,880 1.627.116
24/11/2016 13,955 14,115 0,93 14,225 13,955 2.023.264
23/11/2016 14,075 13,985 -2,07 14,165 13,850 3.618.540
22/11/2016 14,080 14,280 1,35 14,375 14,080 3.830.038
21/11/2016 13,985 14,090 0,82 14,165 13,810 2.727.710

Mas noticias

publicidad