22 de Julio, 18:30 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

PEUGEOT (UG)PEUGEOT (UG)

-0,51-2,41 %
20,67

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/07/2018 21,200 20,670 -2,41 21,200 20,380 4.946.113
19/07/2018 21,200 21,180 -0,14 21,380 21,130 2.807.869
18/07/2018 21,040 21,210 1,14 21,430 21,040 3.079.402
17/07/2018 20,930 20,970 0,10 21,000 20,740 2.212.915
16/07/2018 21,000 20,950 -0,48 21,140 20,790 2.504.452
13/07/2018 21,110 21,050 0,38 21,150 20,820 2.003.209
12/07/2018 21,120 20,970 -0,19 21,350 20,760 2.437.983
11/07/2018 21,040 21,010 -0,90 21,110 20,760 2.652.285
10/07/2018 20,950 21,200 1,73 21,290 20,820 1.888.721
09/07/2018 20,750 20,840 0,92 21,080 20,640 2.621.736
06/07/2018 20,930 20,650 -0,43 21,080 20,350 2.664.046
05/07/2018 20,140 20,740 3,54 20,830 20,140 3.749.084
04/07/2018 20,030 20,030 0,00 20,050 19,875 2.471.509
03/07/2018 19,765 20,030 2,67 20,120 19,580 4.461.065
02/07/2018 19,420 19,510 -0,26 19,645 19,150 2.674.114
29/06/2018 19,600 19,560 0,80 19,930 19,555 3.652.616
28/06/2018 20,100 19,405 -3,84 20,140 19,230 4.213.586
27/06/2018 20,390 20,180 -0,54 20,390 19,910 2.551.871
26/06/2018 20,250 20,290 0,79 20,390 20,040 2.719.920
25/06/2018 20,350 20,130 -1,56 20,350 20,020 1.600.725
22/06/2018 20,370 20,450 0,39 20,660 20,230 2.418.796
21/06/2018 20,830 20,370 -2,81 20,860 20,210 5.201.046
20/06/2018 21,190 20,960 -0,47 21,190 20,800 2.288.987
19/06/2018 20,970 21,060 -1,50 21,090 20,570 3.128.314
18/06/2018 21,080 21,380 1,18 21,430 21,020 3.671.958
15/06/2018 21,530 21,130 -0,89 21,750 21,130 7.860.628
14/06/2018 20,630 21,320 3,00 21,580 20,500 4.181.177
13/06/2018 20,540 20,700 1,22 20,800 20,520 2.793.199
12/06/2018 20,680 20,450 -0,20 20,710 20,220 2.454.783
11/06/2018 20,600 20,490 -0,53 20,650 20,230 2.347.851
08/06/2018 20,570 20,600 -0,53 20,700 20,450 2.097.904
07/06/2018 20,560 20,710 0,83 20,900 20,560 2.504.647
06/06/2018 20,260 20,540 1,43 20,540 20,250 2.570.203
05/06/2018 20,080 20,250 0,40 20,410 20,060 2.155.797
04/06/2018 20,270 20,170 0,20 20,390 20,110 1.895.013
01/06/2018 20,140 20,130 0,93 20,310 20,120 2.433.521
31/05/2018 20,410 19,945 -2,13 20,440 19,940 5.044.811
30/05/2018 20,200 20,380 1,19 20,380 19,940 2.341.727
29/05/2018 20,580 20,140 -2,85 20,580 19,915 3.887.091
28/05/2018 20,700 20,730 0,24 20,840 20,550 1.142.291
25/05/2018 20,650 20,680 0,83 20,810 20,370 3.156.816
24/05/2018 20,700 20,510 -1,11 20,720 20,210 3.739.029
23/05/2018 20,880 20,740 -1,00 20,910 20,610 2.527.338
22/05/2018 21,000 20,950 0,43 21,020 20,860 1.915.180
21/05/2018 20,650 20,860 1,02 20,970 20,650 1.439.420
18/05/2018 20,580 20,650 0,19 20,670 20,490 2.143.149
17/05/2018 20,170 20,610 2,23 20,610 20,160 2.336.524
16/05/2018 20,210 20,160 -0,05 20,360 20,090 2.068.119
15/05/2018 20,060 20,170 0,55 20,290 20,010 1.782.650
14/05/2018 20,050 20,060 -0,10 20,080 19,985 1.318.182
11/05/2018 20,050 20,080 0,15 20,100 19,915 1.205.040
10/05/2018 20,000 20,050 0,20 20,190 19,875 1.703.080
09/05/2018 20,190 20,010 -1,48 20,260 19,890 2.901.956
08/05/2018 20,070 20,310 1,10 20,340 19,965 2.052.778
07/05/2018 20,050 20,090 -0,05 20,130 19,920 1.230.065
04/05/2018 19,805 20,100 1,49 20,120 19,705 2.577.565
03/05/2018 20,100 19,805 -1,27 20,440 19,730 3.605.078
02/05/2018 19,975 20,060 -1,76 20,340 19,975 3.164.420
30/04/2018 20,300 20,420 0,34 20,490 20,240 3.566.484
27/04/2018 20,320 20,350 0,20 20,570 20,110 2.679.002
26/04/2018 20,160 20,310 0,64 20,530 20,080 2.229.490
25/04/2018 20,450 20,180 -1,70 20,580 20,020 3.122.367
24/04/2018 20,700 20,530 -0,96 20,770 20,250 8.704.490
23/04/2018 20,690 20,730 -0,24 20,990 20,600 7.811.624
20/04/2018 20,500 20,780 1,02 20,780 20,360 3.185.914
19/04/2018 20,500 20,570 -0,10 20,710 20,480 1.852.302
18/04/2018 20,770 20,590 -0,72 20,850 20,450 3.265.935
17/04/2018 20,340 20,740 2,27 20,860 20,260 3.094.692
16/04/2018 20,390 20,280 -0,59 20,430 20,250 1.687.273
13/04/2018 20,440 20,400 0,05 20,550 20,350 1.814.990
12/04/2018 20,140 20,390 1,34 20,390 20,130 2.433.895
11/04/2018 20,300 20,120 -1,32 20,440 20,070 2.826.232
10/04/2018 19,945 20,390 3,19 20,400 19,920 4.486.069
09/04/2018 20,010 19,760 -1,13 20,090 19,660 2.097.185
06/04/2018 19,875 19,985 0,45 20,010 19,660 2.312.008
05/04/2018 19,820 19,895 1,95 19,970 19,765 2.654.131
04/04/2018 19,515 19,515 0,44 19,555 19,130 2.808.095
03/04/2018 19,450 19,430 -0,61 19,640 19,245 3.413.024
29/03/2018 18,990 19,550 3,38 19,645 18,975 5.189.469
28/03/2018 18,825 18,910 -0,24 18,930 18,595 2.517.822
27/03/2018 19,145 18,955 0,66 19,200 18,815 2.505.163
26/03/2018 18,655 18,830 1,18 18,990 18,585 2.517.186
23/03/2018 18,385 18,610 -0,03 18,640 18,115 2.791.062
22/03/2018 18,630 18,615 -0,83 18,950 18,340 2.773.642
21/03/2018 18,785 18,770 -0,24 18,940 18,750 2.264.858
20/03/2018 18,805 18,815 0,03 18,980 18,700 1.687.240
19/03/2018 19,060 18,810 -0,97 19,080 18,730 2.240.261
16/03/2018 19,075 18,995 -0,29 19,150 18,975 2.797.371
15/03/2018 19,115 19,050 0,40 19,195 18,950 2.352.214
14/03/2018 18,900 18,975 0,45 19,120 18,845 2.002.361
13/03/2018 19,280 18,890 -1,95 19,340 18,765 3.346.545
12/03/2018 19,360 19,265 -0,03 19,480 19,205 1.899.896
09/03/2018 19,225 19,270 -0,13 19,325 19,130 2.334.399
08/03/2018 19,135 19,295 1,02 19,430 19,130 2.908.159
07/03/2018 19,185 19,100 -0,80 19,430 18,985 4.846.239
06/03/2018 19,435 19,255 0,34 19,595 19,215 4.317.310
05/03/2018 18,920 19,190 0,68 19,490 18,880 4.930.657
02/03/2018 19,465 19,060 -2,01 19,555 18,870 5.995.448
01/03/2018 19,450 19,450 4,49 20,150 19,080 10.170.693
28/02/2018 18,075 18,615 2,31 18,670 18,065 4.524.067
27/02/2018 18,125 18,195 0,83 18,315 18,015 3.075.203
26/02/2018 17,990 18,045 0,64 18,170 17,945 2.042.605
23/02/2018 18,000 17,930 -0,11 18,125 17,805 2.834.178
22/02/2018 17,630 17,950 0,93 18,045 17,480 3.411.543
21/02/2018 17,920 17,785 -0,64 17,925 17,655 1.485.652
20/02/2018 17,855 17,900 0,22 17,965 17,655 2.437.005
19/02/2018 18,060 17,860 -1,03 18,140 17,780 1.533.363
16/02/2018 18,050 18,045 0,81 18,255 17,960 3.276.416
15/02/2018 18,035 17,900 0,48 18,330 17,855 3.251.529
14/02/2018 17,650 17,815 1,63 17,965 17,505 3.434.063
13/02/2018 17,570 17,530 -0,31 17,695 17,480 2.083.839
12/02/2018 17,735 17,585 0,31 17,965 17,515 3.120.827
09/02/2018 17,800 17,530 -2,50 18,140 17,415 4.682.069
08/02/2018 18,430 17,980 -2,99 18,535 17,855 3.563.195
07/02/2018 18,290 18,535 2,66 18,635 18,075 4.304.015
06/02/2018 17,510 18,055 -1,79 18,375 17,300 6.312.380
05/02/2018 18,410 18,385 -1,42 18,525 18,105 4.610.354
02/02/2018 18,610 18,650 0,00 18,815 18,225 4.002.180
01/02/2018 18,150 18,650 3,10 18,765 18,110 4.494.588
31/01/2018 18,240 18,090 -0,85 18,390 18,060 3.138.079
30/01/2018 18,250 18,245 -0,65 18,375 18,155 2.658.905
29/01/2018 18,455 18,365 -0,08 18,495 18,330 1.689.184
26/01/2018 18,430 18,380 -0,38 18,465 18,235 2.496.952
25/01/2018 18,410 18,450 -0,38 18,675 18,275 2.172.973
24/01/2018 18,795 18,520 -1,20 18,900 18,520 2.654.608
23/01/2018 19,140 18,745 -1,39 19,190 18,720 3.248.803
22/01/2018 18,470 19,010 2,92 19,130 18,395 3.990.732
19/01/2018 18,295 18,470 0,85 18,530 18,270 3.173.836
18/01/2018 18,275 18,315 0,22 18,380 18,160 2.284.542
17/01/2018 18,220 18,275 0,58 18,335 18,160 3.263.663
16/01/2018 18,000 18,170 1,76 18,240 17,890 3.384.476
15/01/2018 18,050 17,855 -0,92 18,100 17,770 1.725.746
12/01/2018 18,000 18,020 0,50 18,060 17,840 2.609.434
11/01/2018 17,950 17,930 0,17 17,955 17,655 3.797.848
10/01/2018 18,160 17,900 -1,46 18,170 17,700 3.855.195
09/01/2018 18,080 18,165 0,72 18,355 17,960 4.248.877
08/01/2018 18,200 18,035 -0,39 18,480 18,020 4.239.846
05/01/2018 17,500 18,105 4,35 18,135 17,500 6.683.239
04/01/2018 17,250 17,350 1,37 17,440 17,250 3.119.565
03/01/2018 17,000 17,115 1,18 17,275 16,980 2.989.091
02/01/2018 16,960 16,915 -0,24 16,995 16,455 2.641.718
29/12/2017 17,005 16,955 -0,29 17,060 16,920 1.330.464
28/12/2017 17,145 17,005 -0,85 17,170 16,960 1.763.907
27/12/2017 17,070 17,150 0,32 17,215 17,060 1.569.412
22/12/2017 17,205 17,095 -0,52 17,225 17,050 1.483.936
21/12/2017 17,040 17,185 0,76 17,285 16,930 2.085.142
20/12/2017 17,150 17,055 -0,52 17,225 16,965 2.190.613
19/12/2017 17,225 17,145 -0,67 17,450 17,095 2.356.548
18/12/2017 17,310 17,260 0,38 17,480 17,220 3.590.343
15/12/2017 17,250 17,195 -0,46 17,255 16,980 5.594.653
14/12/2017 17,220 17,275 1,71 17,360 17,185 4.861.742
13/12/2017 17,060 16,985 -0,29 17,180 16,915 2.922.355
12/12/2017 17,035 17,035 0,06 17,130 16,855 2.431.256
11/12/2017 16,925 17,025 0,68 17,185 16,880 2.648.371
08/12/2017 16,990 16,910 -1,31 17,335 16,895 4.127.407
07/12/2017 17,130 17,135 0,65 17,205 17,015 2.470.737
06/12/2017 17,205 17,025 -1,07 17,220 16,905 3.745.721
05/12/2017 17,220 17,210 0,12 17,380 16,975 3.560.702
04/12/2017 17,095 17,190 1,72 17,265 17,010 4.655.251
01/12/2017 17,320 16,900 -2,73 17,380 16,805 6.711.341
30/11/2017 17,290 17,375 0,46 17,905 17,280 12.214.982
29/11/2017 18,100 17,295 -3,94 18,170 17,295 8.502.144
28/11/2017 18,065 18,005 0,06 18,125 17,905 2.319.953
27/11/2017 18,120 17,995 -0,69 18,315 17,940 2.654.442
24/11/2017 18,235 18,120 -0,47 18,380 18,110 2.536.755
23/11/2017 18,140 18,205 -0,30 18,360 18,055 2.142.316
22/11/2017 18,510 18,260 -1,46 18,555 18,260 2.912.159
21/11/2017 18,610 18,530 -0,19 18,730 18,420 3.282.023
20/11/2017 18,550 18,565 -0,24 18,765 18,325 4.061.872
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

Mas noticias

publicidad
publicidad