|
PEUGEOT - [Ticker: UG.PA] | | Last Trade | 20.81 | Last Trade Time | 2017-11-01 - 21:35:00 | Variation | +0.44 (+2.16%) | Open | 20.50 | High | 20.86 | Low | 20.47 | Volume | 1,958,008 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 13.65 x 34,300 - 13.70 x 7,600 | Former Close | 20.37 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | UG.PA quotes from 2000-01-01 to 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2003-01-01 | 0 | 38.85 | 38.89 | 38.85 | 38.85 | 00:00:00 | 2003-01-02 | 585,300 | 39.19 | 40.45 | 38.31 | 40.26 | 00:00:00 | 2003-01-03 | 799,100 | 40.41 | 41.14 | 39.90 | 40.21 | 00:00:00 | 2003-01-06 | 566,100 | 40.20 | 41.00 | 39.40 | 40.35 | 00:00:00 | 2003-01-07 | 806,200 | 41.00 | 41.00 | 39.96 | 40.16 | 00:00:00 | 2003-01-08 | 815,100 | 39.65 | 40.25 | 39.30 | 39.60 | 00:00:00 | 2003-01-09 | 2,697,700 | 39.70 | 40.23 | 39.13 | 40.20 | 00:00:00 | 2003-01-10 | 737,700 | 40.20 | 41.00 | 39.75 | 40.42 | 00:00:00 | 2003-01-13 | 740,300 | 40.99 | 41.25 | 40.20 | 40.63 | 00:00:00 | 2003-01-14 | 854,000 | 40.55 | 41.00 | 39.86 | 40.35 | 00:00:00 | 2003-01-15 | 634,500 | 40.95 | 40.95 | 39.00 | 39.37 | 00:00:00 | 2003-01-16 | 832,800 | 39.40 | 40.50 | 39.20 | 40.03 | 00:00:00 | 2003-01-17 | 660,500 | 39.80 | 39.88 | 38.72 | 38.94 | 00:00:00 | 2003-01-20 | 471,200 | 38.57 | 39.94 | 38.55 | 39.20 | 00:00:00 | 2003-01-21 | 913,600 | 39.09 | 39.85 | 38.72 | 39.27 | 00:00:00 | 2003-01-22 | 1,427,900 | 39.39 | 39.39 | 38.30 | 38.90 | 00:00:00 | 2003-01-23 | 795,800 | 38.50 | 39.10 | 37.54 | 37.85 | 00:00:00 | 2003-01-24 | 707,000 | 37.73 | 38.30 | 37.03 | 37.56 | 00:00:00 | 2003-01-27 | 965,200 | 37.00 | 37.70 | 36.58 | 36.70 | 00:00:00 | 2003-01-28 | 977,300 | 36.80 | 38.25 | 36.80 | 37.02 | 00:00:00 | 2003-01-29 | 1,435,900 | 37.23 | 37.24 | 36.20 | 36.48 | 00:00:00 | 2003-01-30 | 1,436,400 | 36.95 | 38.48 | 36.80 | 37.84 | 00:00:00 | 2003-01-31 | 1,203,300 | 37.03 | 39.03 | 36.84 | 38.92 | 00:00:00 | 2003-02-03 | 853,800 | 39.50 | 39.50 | 38.06 | 39.00 | 00:00:00 | 2003-02-04 | 1,362,600 | 38.97 | 39.22 | 38.33 | 38.65 | 00:00:00 | 2003-02-05 | 673,700 | 38.44 | 39.77 | 38.01 | 39.40 | 00:00:00 | 2003-02-06 | 1,028,300 | 39.42 | 40.21 | 37.91 | 38.47 | 00:00:00 | 2003-02-07 | 619,400 | 38.82 | 38.82 | 37.30 | 37.54 | 00:00:00 | 2003-02-10 | 718,800 | 37.34 | 37.61 | 36.70 | 37.05 | 00:00:00 | 2003-02-11 | 589,900 | 37.85 | 38.49 | 37.12 | 38.15 | 00:00:00 | 2003-02-12 | 982,300 | 37.50 | 37.99 | 36.90 | 37.20 | 00:00:00 | 2003-02-13 | 1,096,000 | 36.60 | 37.69 | 36.42 | 37.10 | 00:00:00 | 2003-02-14 | 1,495,400 | 37.05 | 38.90 | 37.05 | 38.67 | 00:00:00 | 2003-02-17 | 580,800 | 39.20 | 39.30 | 39.06 | 39.27 | 00:00:00 | 2003-02-18 | 826,000 | 39.45 | 39.87 | 38.65 | 39.83 | 00:00:00 | 2003-02-19 | 861,900 | 39.90 | 40.35 | 39.05 | 39.97 | 00:00:00 | 2003-02-20 | 1,165,500 | 40.24 | 40.76 | 39.52 | 40.26 | 00:00:00 | 2003-02-21 | 1,248,200 | 39.70 | 41.27 | 39.70 | 41.20 | 00:00:00 | 2003-02-24 | 1,106,300 | 41.30 | 41.48 | 39.80 | 39.99 | 00:00:00 | 2003-02-25 | 1,050,300 | 39.50 | 40.45 | 39.00 | 39.42 | 00:00:00 | 2003-02-26 | 3,520,700 | 39.74 | 39.94 | 38.76 | 38.90 | 00:00:00 | 2003-02-27 | 915,400 | 39.24 | 40.20 | 38.79 | 40.12 | 00:00:00 | 2003-02-28 | 1,587,800 | 40.25 | 41.10 | 40.13 | 41.00 | 00:00:00 | 2003-03-03 | 1,189,400 | 41.20 | 41.30 | 40.02 | 40.47 | 00:00:00 | 2003-03-04 | 1,687,500 | 40.00 | 40.07 | 37.67 | 37.89 | 00:00:00 | 2003-03-05 | 1,087,500 | 37.50 | 38.50 | 37.11 | 37.81 | 00:00:00 | 2003-03-06 | 908,600 | 38.24 | 38.54 | 36.95 | 37.63 | 00:00:00 | 2003-03-07 | 1,210,800 | 37.38 | 37.50 | 35.81 | 35.94 | 00:00:00 | 2003-03-10 | 531,500 | 35.75 | 36.05 | 35.21 | 35.21 | 00:00:00 | 2003-03-11 | 1,402,300 | 35.24 | 35.99 | 33.53 | 34.86 | 00:00:00 | 2003-03-12 | 1,321,700 | 35.00 | 35.14 | 33.71 | 33.71 | 00:00:00 | 2003-03-13 | 1,074,200 | 34.31 | 36.43 | 34.16 | 36.35 | 00:00:00 | 2003-03-14 | 1,638,600 | 36.84 | 36.95 | 35.15 | 36.50 | 00:00:00 | 2003-03-17 | 642,000 | 35.01 | 37.80 | 35.01 | 37.25 | 00:00:00 | 2003-03-18 | 1,408,600 | 38.07 | 39.74 | 37.59 | 38.68 | 00:00:00 | 2003-03-19 | 1,172,100 | 39.00 | 39.75 | 37.88 | 38.53 | 00:00:00 | 2003-03-20 | 686,400 | 38.26 | 39.32 | 38.01 | 38.80 | 00:00:00 | 2003-03-21 | 891,400 | 39.01 | 40.28 | 39.01 | 40.01 | 00:00:00 | 2003-03-24 | 861,000 | 39.80 | 39.80 | 38.21 | 38.43 | 00:00:00 | 2003-03-25 | 780,800 | 38.26 | 39.35 | 37.83 | 39.30 | 00:00:00 | 2003-03-26 | 1,134,300 | 38.87 | 39.65 | 37.91 | 38.15 | 00:00:00 | 2003-03-27 | 944,100 | 37.85 | 38.45 | 36.60 | 36.85 | 00:00:00 | 2003-03-28 | 1,056,800 | 36.65 | 37.04 | 35.90 | 36.98 | 00:00:00 | 2003-03-31 | 962,000 | 36.20 | 36.50 | 35.45 | 35.84 | 00:00:00 | 2003-04-01 | 1,500,900 | 35.65 | 36.45 | 34.31 | 34.70 | 00:00:00 | 2003-04-02 | 1,782,200 | 35.72 | 37.80 | 35.51 | 37.10 | 00:00:00 | 2003-04-03 | 1,088,100 | 37.86 | 39.05 | 36.99 | 37.60 | 00:00:00 | 2003-04-04 | 834,400 | 38.25 | 38.89 | 37.26 | 38.10 | 00:00:00 | 2003-04-07 | 1,406,600 | 39.23 | 40.48 | 39.05 | 40.00 | 00:00:00 | 2003-04-08 | 1,934,800 | 39.86 | 39.99 | 37.88 | 38.63 | 00:00:00 | 2003-04-09 | 2,575,500 | 37.80 | 38.25 | 36.56 | 37.90 | 00:00:00 | 2003-04-10 | 1,528,300 | 37.83 | 37.83 | 36.68 | 37.00 | 00:00:00 | 2003-04-11 | 1,345,700 | 37.45 | 38.60 | 37.18 | 37.39 | 00:00:00 | 2003-04-14 | 960,600 | 37.50 | 38.57 | 37.15 | 38.35 | 00:00:00 | 2003-04-15 | 1,095,200 | 39.10 | 39.63 | 38.59 | 39.10 | 00:00:00 | 2003-04-16 | 1,044,800 | 40.13 | 40.27 | 38.88 | 38.95 | 00:00:00 | 2003-04-17 | 706,100 | 38.95 | 40.25 | 38.80 | 39.82 | 00:00:00 | 2003-04-18 | 0 | 39.82 | 39.82 | 39.82 | 39.82 | 00:00:00 | 2003-04-21 | 0 | 39.82 | 39.82 | 39.82 | 39.82 | 00:00:00 | 2003-04-22 | 619,300 | 39.52 | 40.32 | 39.24 | 40.26 | 00:00:00 | 2003-04-23 | 1,127,800 | 40.75 | 41.92 | 40.68 | 41.69 | 00:00:00 | 2003-04-24 | 1,154,700 | 41.06 | 41.50 | 40.21 | 40.79 | 00:00:00 | 2003-04-25 | 1,126,600 | 40.42 | 40.79 | 39.30 | 39.74 | 00:00:00 | 2003-04-28 | 879,800 | 39.65 | 41.17 | 39.60 | 40.94 | 00:00:00 | 2003-04-29 | 1,216,100 | 41.50 | 42.10 | 40.92 | 41.24 | 00:00:00 | 2003-04-30 | 1,119,500 | 41.70 | 42.18 | 41.29 | 41.94 | 00:00:00 | 2003-05-01 | 0 | 41.94 | 41.94 | 41.94 | 41.94 | 00:00:00 | 2003-05-02 | 819,700 | 41.96 | 42.25 | 41.23 | 42.20 | 00:00:00 | 2003-05-05 | 596,200 | 42.50 | 43.25 | 42.48 | 42.75 | 00:00:00 | 2003-05-06 | 985,100 | 42.75 | 43.60 | 42.30 | 43.30 | 00:00:00 | 2003-05-07 | 1,007,800 | 43.30 | 43.50 | 42.22 | 42.45 | 00:00:00 | 2003-05-08 | 1,198,600 | 42.40 | 42.49 | 40.81 | 41.42 | 00:00:00 | 2003-05-09 | 695,500 | 41.18 | 42.17 | 40.90 | 41.76 | 00:00:00 | 2003-05-12 | 749,300 | 42.48 | 42.48 | 40.85 | 41.96 | 00:00:00 | 2003-05-13 | 926,500 | 41.61 | 41.99 | 40.50 | 41.21 | 00:00:00 | 2003-05-14 | 1,306,000 | 40.75 | 42.20 | 40.75 | 41.85 | 00:00:00 | 2003-05-15 | 1,346,300 | 41.67 | 41.89 | 40.37 | 40.98 | 00:00:00 | 2003-05-16 | 1,363,500 | 41.40 | 41.40 | 39.95 | 40.45 | 00:00:00 | 2003-05-19 | 971,900 | 40.00 | 40.31 | 38.49 | 38.60 | 00:00:00 | 2003-05-20 | 1,103,800 | 38.71 | 39.70 | 38.49 | 39.07 | 00:00:00 | 2003-05-21 | 2,714,100 | 38.45 | 39.45 | 37.94 | 38.19 | 00:00:00 | 2003-05-22 | 1,379,600 | 38.43 | 39.34 | 38.40 | 39.27 | 00:00:00 | 2003-05-23 | 1,145,500 | 39.50 | 39.50 | 37.61 | 38.24 | 00:00:00 | 2003-05-26 | 348,900 | 38.19 | 38.49 | 37.70 | 37.79 | 00:00:00 | 2003-05-27 | 2,136,200 | 37.70 | 38.25 | 36.40 | 38.25 | 00:00:00 | 2003-05-28 | 3,905,600 | 38.50 | 39.00 | 36.70 | 37.70 | 00:00:00 | 2003-05-29 | 1,179,900 | 37.41 | 38.40 | 37.41 | 37.93 | 00:00:00 | 2003-05-30 | 2,389,900 | 37.68 | 38.85 | 37.50 | 38.85 | 00:00:00 | 2003-06-02 | 2,319,000 | 38.99 | 39.95 | 38.99 | 39.95 | 00:00:00 | 2003-06-03 | 3,378,100 | 39.35 | 39.54 | 38.62 | 39.54 | 00:00:00 | 2003-06-04 | 1,628,800 | 38.00 | 38.37 | 37.50 | 38.23 | 00:00:00 | 2003-06-05 | 2,008,200 | 38.52 | 38.65 | 37.26 | 37.88 | 00:00:00 | 2003-06-06 | 1,120,100 | 38.17 | 38.99 | 38.17 | 38.99 | 00:00:00 | 2003-06-09 | 902,100 | 38.94 | 39.10 | 38.30 | 38.49 | 00:00:00 | 2003-06-10 | 1,934,500 | 38.49 | 39.31 | 38.13 | 38.30 | 00:00:00 | 2003-06-11 | 1,467,500 | 38.87 | 39.41 | 38.50 | 38.79 | 00:00:00 | 2003-06-12 | 1,724,700 | 39.06 | 40.75 | 39.01 | 40.45 | 00:00:00 | 2003-06-13 | 1,129,900 | 40.50 | 40.60 | 39.75 | 40.29 | 00:00:00 | 2003-06-16 | 1,178,000 | 39.95 | 41.07 | 39.60 | 40.91 | 00:00:00 | 2003-06-17 | 1,447,300 | 41.73 | 42.41 | 40.99 | 41.27 | 00:00:00 | 2003-06-18 | 1,005,800 | 41.60 | 41.96 | 40.69 | 41.60 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|