16 de Septiembre, 19:00 pm

Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

PEUGEOT (UG)PEUGEOT (UG)

-0,11-0,46 %
23,95

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
13/09/2019 23,600 24,060 1,60 24,110 23,560 2.822.378
12/09/2019 23,280 23,680 2,02 23,840 23,270 3.615.288
11/09/2019 23,500 23,210 -0,64 24,030 23,190 3.658.442
10/09/2019 22,860 23,360 2,14 23,470 22,840 4.408.354
09/09/2019 21,940 22,870 3,48 22,870 21,910 2.151.574
06/09/2019 21,550 22,100 2,98 22,200 21,520 3.559.463
05/09/2019 20,970 21,460 3,62 21,490 20,850 2.629.160
04/09/2019 20,450 20,710 2,42 20,750 20,380 1.767.976
03/09/2019 20,110 20,220 -0,05 20,310 19,830 1.658.251
02/09/2019 20,300 20,230 -0,49 20,380 20,150 1.033.958
30/08/2019 20,000 20,330 1,83 20,500 19,920 2.295.458
29/08/2019 19,510 19,965 1,78 20,000 19,385 1.585.138
28/08/2019 19,570 19,615 -0,38 19,740 19,405 1.664.669
27/08/2019 19,245 19,690 2,69 19,695 18,990 2.933.323
26/08/2019 18,925 19,175 1,48 19,235 18,785 1.374.396
23/08/2019 19,325 18,895 -1,77 19,485 18,895 1.579.078
22/08/2019 19,095 19,235 0,31 19,485 19,085 1.427.478
21/08/2019 19,140 19,175 0,42 19,445 19,060 1.671.315
20/08/2019 19,380 19,095 -1,39 19,420 19,040 1.634.968
19/08/2019 19,145 19,365 1,89 19,470 19,090 1.641.098
16/08/2019 18,980 19,005 0,64 19,030 18,810 1.772.058
15/08/2019 19,330 18,885 -1,92 19,420 18,805 2.449.709
14/08/2019 19,875 19,255 -2,92 19,915 19,150 1.848.980
13/08/2019 19,790 19,835 -0,25 20,190 19,345 2.208.386
12/08/2019 19,960 19,885 0,28 20,130 19,765 1.481.532
09/08/2019 20,190 19,830 -1,93 20,240 19,730 1.428.183
08/08/2019 20,270 20,220 2,15 20,370 19,885 2.219.857
07/08/2019 20,120 19,795 -0,80 21,270 19,320 3.695.295
06/08/2019 19,935 19,955 0,28 20,150 19,795 2.191.491
05/08/2019 20,120 19,900 -2,26 20,240 19,640 2.131.456
02/08/2019 20,520 20,360 -3,74 20,570 20,140 2.698.423
01/08/2019 21,300 21,150 -0,98 21,470 20,940 1.660.019
31/07/2019 21,340 21,360 0,09 21,640 21,330 2.353.505
30/07/2019 22,160 21,340 -3,40 22,210 21,160 2.529.614
29/07/2019 22,460 22,090 -1,82 22,460 21,890 1.758.223
26/07/2019 22,900 22,500 -2,39 22,990 22,390 1.843.633
25/07/2019 23,440 23,050 -0,04 23,590 22,730 2.639.739
24/07/2019 23,400 23,060 1,50 23,460 22,430 4.198.206
23/07/2019 22,050 22,720 3,70 22,920 22,040 2.682.789
22/07/2019 21,760 21,910 0,05 22,050 21,740 1.388.943
19/07/2019 22,010 21,900 -0,14 22,270 21,880 1.355.304
18/07/2019 21,820 21,930 -0,72 22,030 21,630 1.487.584
17/07/2019 22,220 22,090 -1,03 22,350 22,050 1.186.450
16/07/2019 22,450 22,320 0,40 22,480 22,040 2.201.434
15/07/2019 22,010 22,230 0,91 22,420 22,010 1.674.323
12/07/2019 21,330 22,030 1,90 22,270 21,330 2.247.819
11/07/2019 21,560 21,620 0,89 21,770 21,400 1.976.754
10/07/2019 21,620 21,430 -0,88 21,800 21,420 1.859.955
09/07/2019 22,090 21,620 -2,30 22,090 21,430 2.103.570
08/07/2019 21,940 22,130 0,36 22,340 21,900 1.783.254
05/07/2019 22,130 22,050 0,09 22,130 21,890 1.384.929
04/07/2019 22,020 22,030 0,09 22,230 22,000 1.046.713
03/07/2019 21,720 22,010 1,10 22,160 21,670 1.611.399
02/07/2019 21,730 21,770 0,51 21,820 21,530 1.636.457
01/07/2019 22,070 21,660 -0,05 22,300 21,660 1.695.283
28/06/2019 21,630 21,670 0,51 21,700 21,330 1.869.699
27/06/2019 21,460 21,560 1,17 21,750 21,410 1.756.763
26/06/2019 21,030 21,310 1,00 21,430 20,970 1.988.759
25/06/2019 21,180 21,100 -1,36 21,410 21,060 1.551.609
24/06/2019 21,550 21,390 -1,34 21,730 21,370 1.338.493
21/06/2019 21,520 21,680 0,74 21,680 21,360 3.895.006
20/06/2019 21,490 21,520 0,70 21,870 21,470 2.366.439
19/06/2019 21,430 21,370 0,05 21,800 21,260 2.603.809
18/06/2019 20,830 21,360 2,54 21,410 20,730 1.973.656
17/06/2019 20,750 20,830 0,53 20,940 20,580 1.251.518
14/06/2019 20,860 20,720 -0,86 20,890 20,350 1.459.811
13/06/2019 20,710 20,900 0,53 21,100 20,590 1.776.807
12/06/2019 20,920 20,790 -1,56 21,090 20,740 1.774.837
11/06/2019 20,960 21,120 1,15 21,130 20,920 1.929.906
10/06/2019 20,800 20,880 1,66 20,970 20,700 937.994
07/06/2019 20,740 20,540 -0,29 20,770 20,400 1.943.023
06/06/2019 20,550 20,600 0,00 21,230 20,430 3.262.053
05/06/2019 20,580 20,600 0,68 20,740 20,380 2.055.977
04/06/2019 19,750 20,460 2,40 20,500 19,750 2.672.631
03/06/2019 19,800 19,980 0,05 19,980 19,515 2.049.493
31/05/2019 19,700 19,970 -0,65 19,970 19,605 2.777.530
30/05/2019 20,460 20,100 -1,13 20,550 20,010 1.398.429
29/05/2019 20,700 20,330 -2,45 20,730 20,230 2.996.900
28/05/2019 20,060 20,840 4,62 20,900 20,060 5.475.828
27/05/2019 21,060 19,920 -3,25 21,170 19,705 3.405.000
24/05/2019 20,720 20,590 0,49 20,900 20,410 2.574.444
23/05/2019 20,530 20,490 -1,82 20,830 20,350 2.563.617
22/05/2019 21,280 20,870 -1,97 21,340 20,840 1.706.488
21/05/2019 21,120 21,290 1,38 21,360 21,000 1.979.567
20/05/2019 21,250 21,000 -1,73 21,440 20,770 1.770.612
17/05/2019 21,250 21,370 0,05 21,450 21,080 2.006.345
16/05/2019 21,390 21,360 -0,23 21,400 20,900 3.130.775
15/05/2019 21,220 21,410 1,61 21,580 20,720 3.131.605
14/05/2019 20,730 21,070 2,18 21,070 20,500 2.938.206
13/05/2019 21,060 20,620 -2,55 21,060 20,410 2.536.090
10/05/2019 21,390 21,160 -0,38 21,650 20,920 1.925.393
09/05/2019 21,500 21,240 -2,48 21,650 21,140 2.772.657
08/05/2019 21,730 21,780 0,09 21,970 21,570 1.864.781
07/05/2019 22,020 21,760 -1,81 22,230 21,620 2.170.486
06/05/2019 22,100 22,160 -2,12 22,160 21,680 2.057.375
03/05/2019 22,780 22,640 -1,14 22,860 22,500 1.447.877
02/05/2019 22,950 22,900 -1,97 23,100 22,600 2.322.792
30/04/2019 23,250 23,360 -0,04 23,430 22,920 2.202.585
29/04/2019 23,260 23,370 0,43 23,550 23,260 1.722.705
26/04/2019 23,590 23,270 -1,19 23,700 23,260 2.267.394
25/04/2019 23,860 23,550 -3,05 24,210 23,290 3.063.508
24/04/2019 24,400 24,290 -1,70 24,790 24,020 3.183.158
23/04/2019 24,770 24,710 -0,48 24,990 24,570 2.575.096
18/04/2019 24,600 24,830 1,14 25,020 24,440 2.829.011
17/04/2019 24,310 24,550 1,40 24,730 24,240 1.998.465
16/04/2019 24,150 24,210 0,50 24,470 24,130 2.078.137
15/04/2019 23,900 24,090 0,67 24,140 23,840 1.546.779
12/04/2019 23,450 23,930 1,92 24,090 23,320 2.567.227
11/04/2019 23,040 23,480 2,49 23,570 23,040 2.417.850
10/04/2019 22,900 22,910 -0,17 23,230 22,810 2.130.071
09/04/2019 23,040 22,950 -0,95 23,470 22,880 1.741.340
08/04/2019 23,000 23,170 -0,26 23,300 22,900 1.948.164
05/04/2019 23,310 23,230 -0,34 23,420 23,230 1.806.107
04/04/2019 23,110 23,310 0,34 23,410 22,860 2.168.781
03/04/2019 23,020 23,230 0,87 23,540 23,000 2.677.915
02/04/2019 22,740 23,030 1,68 23,100 22,440 2.624.925
01/04/2019 22,040 22,650 4,19 22,650 22,000 2.616.658
29/03/2019 21,520 21,740 1,97 21,840 21,500 2.210.294
28/03/2019 21,600 21,320 -1,43 21,710 21,320 1.690.407
27/03/2019 21,190 21,630 2,71 21,940 21,120 2.983.354
26/03/2019 21,270 21,060 -0,28 21,360 20,900 2.117.130
25/03/2019 21,460 21,120 -2,90 21,750 20,760 2.788.682
22/03/2019 22,320 21,750 -2,03 22,400 21,680 2.231.849
21/03/2019 22,110 22,200 0,23 22,500 22,020 1.197.216
20/03/2019 22,880 22,150 -3,23 22,950 22,150 2.255.813
19/03/2019 22,290 22,890 2,74 22,940 22,210 2.641.384
18/03/2019 22,160 22,280 0,54 22,540 22,150 1.554.509
15/03/2019 21,820 22,160 1,33 22,220 21,750 3.422.391
14/03/2019 21,610 21,870 1,02 22,000 21,610 2.283.988
13/03/2019 21,310 21,650 1,22 21,650 21,290 2.033.407
12/03/2019 21,660 21,390 -0,74 21,820 21,390 1.944.705
11/03/2019 21,130 21,550 1,99 21,570 21,120 1.837.410
08/03/2019 21,080 21,130 -1,03 21,320 20,840 3.042.043
07/03/2019 22,020 21,350 -3,87 22,050 21,320 3.983.952
06/03/2019 22,600 22,210 -2,59 22,660 22,180 2.780.940
05/03/2019 22,950 22,800 -1,21 23,050 22,640 2.542.961
04/03/2019 23,100 23,080 1,18 23,250 22,940 2.666.998
01/03/2019 22,520 22,810 2,01 23,140 22,460 3.349.658
28/02/2019 22,250 22,360 -0,62 22,440 22,220 2.460.117
27/02/2019 22,000 22,500 1,86 22,680 21,880 3.406.373
26/02/2019 22,520 22,090 -2,94 22,550 21,570 5.070.481
25/02/2019 22,500 22,760 2,02 22,870 22,360 2.635.966
22/02/2019 22,240 22,310 -0,18 22,470 22,130 1.546.664
21/02/2019 22,240 22,350 0,77 22,410 22,140 2.014.598
20/02/2019 21,670 22,180 2,83 22,200 21,610 2.970.438
19/02/2019 21,310 21,570 0,94 21,680 21,240 1.746.433
18/02/2019 21,230 21,370 0,38 21,470 21,080 1.770.806
15/02/2019 20,550 21,290 1,72 21,360 20,370 3.170.530
14/02/2019 21,470 20,930 -2,15 21,680 20,870 2.512.137
13/02/2019 21,800 21,390 -1,34 21,880 21,360 2.408.846
12/02/2019 21,640 21,680 2,85 21,900 21,500 2.976.075
11/02/2019 20,750 21,080 2,23 21,200 20,740 2.368.848
08/02/2019 20,810 20,620 -1,43 21,140 20,510 2.538.835
07/02/2019 21,480 20,920 -2,97 21,630 20,920 3.709.449
06/02/2019 21,810 21,560 -1,64 21,910 21,490 2.700.591
05/02/2019 21,990 21,920 0,14 22,080 21,670 1.369.292
04/02/2019 22,230 21,890 -1,57 22,350 21,720 1.765.704
01/02/2019 22,200 22,240 1,14 22,420 22,020 1.929.049
31/01/2019 21,880 21,990 0,59 22,230 21,590 2.476.121
30/01/2019 21,880 21,860 0,78 22,010 21,640 1.739.823
29/01/2019 21,510 21,690 0,51 22,040 21,190 2.281.409
28/01/2019 21,740 21,580 -1,60 21,990 21,560 2.014.747
25/01/2019 21,690 21,930 1,67 21,950 21,690 2.518.674
24/01/2019 20,860 21,570 2,71 21,570 20,790 2.130.007
23/01/2019 21,240 21,000 -1,59 21,280 20,890 3.242.209
22/01/2019 21,150 21,340 0,42 21,370 21,090 1.756.827
21/01/2019 21,310 21,250 -0,38 21,390 21,190 1.263.187
18/01/2019 21,300 21,330 1,14 21,590 21,070 2.406.143
17/01/2019 21,200 21,090 -1,08 21,310 20,840 2.482.361
16/01/2019 20,610 21,320 3,29 21,380 20,590 4.033.171
15/01/2019 20,590 20,640 1,33 20,860 20,130 3.648.430
14/01/2019 20,070 20,370 0,30 20,500 19,950 1.869.685
11/01/2019 20,160 20,310 1,20 20,440 19,935 2.658.444
10/01/2019 19,595 20,070 1,39 20,070 19,395 2.446.236
09/01/2019 19,875 19,795 0,81 20,270 19,570 2.997.551
08/01/2019 19,380 19,635 1,29 19,885 19,265 3.261.137
07/01/2019 18,940 19,385 2,54 19,415 18,940 2.536.729
04/01/2019 18,175 18,905 5,00 18,905 18,075 2.750.582
03/01/2019 17,955 18,005 -0,63 18,285 17,890 1.792.246
02/01/2019 18,435 18,120 -2,82 18,435 17,870 1.934.035
31/12/2018 18,450 18,645 2,11 18,675 18,425 675.641
28/12/2018 18,220 18,260 0,91 18,400 18,080 1.279.358
27/12/2018 18,655 18,095 -0,39 18,760 17,890 2.393.690
24/12/2018 18,495 18,165 -2,34 18,595 18,110 714.584
21/12/2018 18,015 18,600 2,56 18,660 17,985 6.956.881
20/12/2018 18,260 18,135 -2,74 18,545 18,060 3.180.568
19/12/2018 18,425 18,645 1,55 18,750 18,405 3.640.817
18/12/2018 17,995 18,360 1,44 18,695 17,850 3.650.822
17/12/2018 18,200 18,100 -0,74 18,465 17,875 2.181.999
14/12/2018 18,075 18,235 -0,33 18,275 17,760 2.817.963
13/12/2018 18,355 18,295 0,33 18,475 18,060 2.553.189
12/12/2018 17,500 18,235 4,65 18,380 17,430 4.511.732
11/12/2018 17,375 17,425 1,31 17,700 17,170 3.492.524
10/12/2018 17,795 17,200 -3,99 17,875 17,175 3.796.337
07/12/2018 18,185 17,915 -1,08 18,195 17,830 3.409.534
06/12/2018 18,380 18,110 -2,97 18,515 17,940 4.390.838
05/12/2018 19,205 18,665 -3,44 19,205 18,530 3.403.144
04/12/2018 19,030 19,330 0,57 19,465 19,030 2.512.812
03/12/2018 19,950 19,220 -0,93 20,060 19,025 3.346.304
30/11/2018 19,510 19,400 -0,36 19,510 19,090 3.577.268
29/11/2018 19,460 19,470 0,75 19,730 19,370 2.164.365
28/11/2018 19,400 19,325 0,47 19,475 19,105 3.406.768
27/11/2018 19,270 19,235 -0,23 19,395 18,910 3.299.230
26/11/2018 19,390 19,280 -0,10 19,695 19,220 2.239.094
23/11/2018 19,210 19,300 0,00 19,410 19,010 1.827.531
22/11/2018 19,450 19,300 -1,08 19,550 19,175 1.468.941
21/11/2018 19,520 19,510 0,75 19,740 19,185 1.898.102
20/11/2018 19,515 19,365 -1,97 19,570 19,005 3.006.118
19/11/2018 19,815 19,755 -0,33 20,080 19,520 2.749.536
16/11/2018 20,000 19,820 0,18 20,280 19,720 3.284.851
15/11/2018 20,960 19,785 -5,24 20,960 19,615 4.358.352
14/11/2018 20,570 20,880 1,16 21,370 20,520 2.900.954
13/11/2018 20,610 20,640 0,34 20,920 20,380 3.013.344
12/11/2018 20,720 20,570 -0,53 20,900 20,500 1.500.371
09/11/2018 21,000 20,680 -2,04 21,220 20,520 2.481.705
08/11/2018 21,350 21,110 -0,47 21,520 21,020 2.212.389
07/11/2018 20,850 21,210 1,82 21,460 20,850 2.090.492
06/11/2018 20,980 20,830 0,00 21,150 20,810 1.624.120
05/11/2018 21,010 20,830 -1,09 21,300 20,830 1.648.033
02/11/2018 21,390 21,060 1,20 21,980 21,060 2.198.302
01/11/2018 21,000 20,810 -1,05 21,400 20,750 2.249.823
31/10/2018 20,700 21,030 1,59 21,080 20,610 3.320.714
30/10/2018 20,820 20,700 -0,77 21,000 20,350 2.874.388
29/10/2018 20,700 20,860 1,41 21,770 20,390 3.695.579
26/10/2018 20,170 20,570 1,18 20,640 19,705 4.410.398
25/10/2018 19,030 20,330 6,69 20,750 18,700 6.576.372
24/10/2018 20,110 19,055 -4,87 20,180 19,020 3.704.767
23/10/2018 19,250 20,030 1,42 20,100 19,055 6.235.014
22/10/2018 20,360 19,750 -2,03 20,630 19,535 2.932.595
19/10/2018 20,690 20,160 -2,51 20,690 19,305 5.880.226
18/10/2018 20,650 20,680 0,15 21,090 20,600 2.720.871
17/10/2018 21,760 20,650 -4,62 21,820 20,410 5.217.111
16/10/2018 21,200 21,650 2,12 21,840 20,960 3.768.647
15/10/2018 21,110 21,200 0,24 21,320 20,900 2.935.315
12/10/2018 21,070 21,150 1,93 21,380 20,780 3.905.179
11/10/2018 20,210 20,750 0,63 21,160 20,030 5.627.661
10/10/2018 21,680 20,620 -4,76 21,680 20,610 4.484.651
09/10/2018 21,710 21,650 -0,23 22,040 21,450 2.663.632
08/10/2018 21,770 21,700 -0,96 21,850 21,530 1.761.155
05/10/2018 22,060 21,910 -0,63 22,100 21,830 1.938.479
04/10/2018 22,280 22,050 -1,17 22,480 22,050 2.722.867
03/10/2018 22,430 22,310 0,22 22,510 22,200 1.805.213
02/10/2018 22,690 22,260 -2,41 22,730 22,180 4.416.608
01/10/2018 23,200 22,810 -1,81 23,230 22,640 3.236.777
28/09/2018 23,570 23,230 -1,69 23,610 22,940 2.963.458
27/09/2018 23,850 23,630 -0,59 23,990 23,470 2.352.008
26/09/2018 23,400 23,770 1,67 23,770 23,020 2.710.503
25/09/2018 24,340 23,380 -4,06 24,540 23,160 3.764.642
24/09/2018 24,350 24,370 -0,81 24,490 24,170 2.474.652
21/09/2018 25,290 24,570 -1,88 25,400 24,420 4.948.189
20/09/2018 25,030 25,040 -0,40 25,250 24,920 3.247.450
19/09/2018 24,420 25,140 3,08 25,140 24,360 2.900.711
18/09/2018 23,650 24,390 3,48 24,400 23,650 3.410.902
publicidad
publicidad