|
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 | 2007-02-21 | 919,100 | 52.95 | 53.05 | 52.25 | 52.75 | 00:00:00 | 2007-02-22 | 1,026,600 | 53.24 | 53.39 | 52.42 | 52.58 | 00:00:00 | 2007-02-23 | 751,300 | 52.40 | 53.06 | 52.25 | 52.90 | 00:00:00 | 2007-02-26 | 1,056,000 | 52.95 | 53.62 | 52.70 | 53.17 | 00:00:00 | 2007-02-27 | 1,610,000 | 52.93 | 52.95 | 51.18 | 51.46 | 00:00:00 | 2007-02-28 | 2,324,500 | 50.30 | 51.49 | 49.97 | 50.99 | 00:00:00 | 2007-03-01 | 3,361,500 | 50.84 | 51.14 | 48.81 | 49.62 | 00:00:00 | 2007-03-02 | 2,247,200 | 49.47 | 49.88 | 48.31 | 48.86 | 00:00:00 | 2007-03-05 | 2,736,300 | 48.00 | 49.37 | 47.41 | 49.10 | 00:00:00 | 2007-03-06 | 1,836,500 | 49.65 | 50.12 | 48.85 | 49.43 | 00:00:00 | 2007-03-07 | 1,106,600 | 49.55 | 50.16 | 49.19 | 49.74 | 00:00:00 | 2007-03-08 | 1,070,000 | 50.34 | 50.40 | 49.65 | 50.04 | 00:00:00 | 2007-03-09 | 1,561,600 | 50.00 | 51.20 | 50.00 | 51.10 | 00:00:00 | 2007-03-12 | 2,306,700 | 51.05 | 51.60 | 50.45 | 50.87 | 00:00:00 | 2007-03-13 | 1,453,100 | 50.93 | 51.25 | 50.12 | 50.12 | 00:00:00 | 2007-03-14 | 2,552,500 | 49.70 | 49.70 | 48.45 | 48.54 | 00:00:00 | 2007-03-15 | 1,539,600 | 49.23 | 49.41 | 48.65 | 49.06 | 00:00:00 | 2007-03-16 | 1,859,700 | 49.25 | 49.52 | 48.40 | 49.00 | 00:00:00 | 2007-03-19 | 965,600 | 49.68 | 49.68 | 49.10 | 49.25 | 00:00:00 | 2007-03-20 | 1,475,100 | 49.59 | 50.02 | 48.95 | 50.02 | 00:00:00 | 2007-03-21 | 1,106,100 | 49.70 | 50.60 | 49.70 | 50.54 | 00:00:00 | 2007-03-22 | 1,334,000 | 51.04 | 51.22 | 49.98 | 50.71 | 00:00:00 | 2007-03-23 | 2,103,500 | 51.00 | 52.65 | 50.52 | 52.20 | 00:00:00 | 2007-03-26 | 1,741,500 | 52.13 | 52.64 | 51.27 | 51.52 | 00:00:00 | 2007-03-27 | 1,064,000 | 51.66 | 52.05 | 51.21 | 51.65 | 00:00:00 | 2007-03-28 | 1,010,400 | 51.39 | 51.65 | 50.60 | 51.12 | 00:00:00 | 2007-03-29 | 1,448,600 | 51.56 | 52.45 | 51.20 | 52.12 | 00:00:00 | 2007-03-30 | 1,318,100 | 52.39 | 53.01 | 51.99 | 52.76 | 00:00:00 | 2007-04-02 | 1,691,800 | 52.68 | 53.64 | 52.67 | 53.32 | 00:00:00 | 2007-04-03 | 1,001,400 | 53.70 | 53.75 | 53.08 | 53.55 | 00:00:00 | 2007-04-04 | 1,273,600 | 53.67 | 53.80 | 52.98 | 53.28 | 00:00:00 | 2007-04-05 | 938,600 | 52.85 | 53.16 | 52.44 | 52.88 | 00:00:00 | 2007-04-06 | 0 | 52.88 | 52.88 | 52.88 | 52.88 | 00:00:00 | 2007-04-09 | 0 | 52.88 | 52.88 | 52.88 | 52.88 | 00:00:00 | 2007-04-10 | 887,900 | 52.95 | 53.32 | 52.65 | 53.15 | 00:00:00 | 2007-04-11 | 1,086,300 | 52.80 | 53.93 | 52.80 | 53.31 | 00:00:00 | 2007-04-12 | 1,177,500 | 53.33 | 53.66 | 52.84 | 53.61 | 00:00:00 | 2007-04-13 | 3,949,300 | 53.71 | 56.80 | 53.71 | 55.96 | 00:00:00 | 2007-04-16 | 1,972,800 | 56.00 | 57.50 | 56.00 | 57.07 | 00:00:00 | 2007-04-17 | 3,451,500 | 58.22 | 59.10 | 57.91 | 58.87 | 00:00:00 | 2007-04-18 | 1,631,300 | 59.39 | 59.50 | 58.13 | 58.66 | 00:00:00 | 2007-04-19 | 1,857,700 | 57.95 | 58.51 | 57.41 | 58.07 | 00:00:00 | 2007-04-20 | 2,751,800 | 57.97 | 58.24 | 57.15 | 57.42 | 00:00:00 | 2007-04-23 | 1,375,400 | 58.00 | 58.20 | 57.20 | 57.31 | 00:00:00 | 2007-04-24 | 1,001,000 | 57.36 | 57.98 | 57.36 | 57.69 | 00:00:00 | 2007-04-25 | 1,209,000 | 57.73 | 58.70 | 57.57 | 58.55 | 00:00:00 | 2007-04-26 | 1,476,800 | 58.98 | 59.30 | 58.00 | 58.53 | 00:00:00 | 2007-04-27 | 2,380,600 | 59.50 | 59.95 | 58.84 | 59.05 | 00:00:00 | 2007-04-30 | 977,400 | 58.74 | 59.98 | 58.51 | 59.79 | 00:00:00 | 2007-05-01 | 0 | 59.79 | 59.79 | 59.79 | 59.79 | 00:00:00 | 2007-05-02 | 1,251,100 | 59.87 | 60.34 | 59.17 | 59.78 | 00:00:00 | 2007-05-03 | 1,159,400 | 59.58 | 59.70 | 58.90 | 59.09 | 00:00:00 | 2007-05-04 | 1,038,500 | 59.44 | 60.50 | 58.93 | 60.45 | 00:00:00 | 2007-05-07 | 678,100 | 60.45 | 60.52 | 59.42 | 59.83 | 00:00:00 | 2007-05-08 | 1,165,900 | 59.52 | 59.88 | 58.87 | 59.00 | 00:00:00 | 2007-05-09 | 1,600,600 | 59.59 | 60.44 | 58.39 | 58.76 | 00:00:00 | 2007-05-10 | 1,700,000 | 58.95 | 59.00 | 57.93 | 57.93 | 00:00:00 | 2007-05-11 | 1,923,300 | 57.50 | 58.52 | 56.90 | 58.40 | 00:00:00 | 2007-05-14 | 1,287,700 | 58.82 | 59.60 | 58.30 | 59.07 | 00:00:00 | 2007-05-15 | 1,222,800 | 58.70 | 59.72 | 58.59 | 59.57 | 00:00:00 | 2007-05-16 | 1,583,800 | 59.67 | 60.25 | 59.28 | 59.71 | 00:00:00 | 2007-05-17 | 833,600 | 59.99 | 59.99 | 59.00 | 59.17 | 00:00:00 | 2007-05-18 | 1,212,600 | 59.18 | 60.37 | 59.18 | 60.23 | 00:00:00 | 2007-05-21 | 1,801,400 | 60.11 | 61.57 | 59.69 | 61.40 | 00:00:00 | 2007-05-22 | 1,182,800 | 61.83 | 61.90 | 60.98 | 61.31 | 00:00:00 | 2007-05-23 | 4,523,000 | 61.79 | 62.39 | 58.12 | 58.47 | 00:00:00 | 2007-05-24 | 2,432,500 | 58.50 | 58.80 | 57.23 | 58.00 | 00:00:00 | 2007-05-25 | 1,389,200 | 58.07 | 58.77 | 57.06 | 58.67 | 00:00:00 | 2007-05-28 | 159,300 | 58.99 | 59.03 | 58.12 | 58.66 | 00:00:00 | 2007-05-29 | 1,166,000 | 58.70 | 59.16 | 58.42 | 58.97 | 00:00:00 | 2007-05-30 | 1,697,400 | 57.67 | 58.34 | 57.05 | 58.34 | 00:00:00 | 2007-05-31 | 1,405,300 | 59.69 | 59.69 | 58.69 | 58.89 | 00:00:00 | 2007-06-01 | 1,504,800 | 58.64 | 60.42 | 58.64 | 60.28 | 00:00:00 | 2007-06-04 | 1,875,600 | 60.50 | 61.23 | 59.48 | 59.53 | 00:00:00 | 2007-06-05 | 1,825,100 | 59.92 | 60.66 | 58.64 | 58.89 | 00:00:00 | 2007-06-06 | 1,738,500 | 58.89 | 58.99 | 57.11 | 57.17 | 00:00:00 | 2007-06-07 | 1,756,600 | 57.33 | 57.96 | 56.26 | 56.86 | 00:00:00 | 2007-06-08 | 1,344,100 | 56.65 | 57.70 | 56.25 | 57.05 | 00:00:00 | 2007-06-11 | 729,700 | 57.68 | 57.95 | 57.26 | 57.67 | 00:00:00 | 2007-06-12 | 1,101,200 | 57.99 | 57.99 | 56.71 | 56.95 | 00:00:00 | 2007-06-13 | 1,113,100 | 56.68 | 57.80 | 56.30 | 57.50 | 00:00:00 | 2007-06-14 | 1,511,500 | 58.50 | 59.14 | 57.85 | 59.03 | 00:00:00 | 2007-06-15 | 3,250,800 | 59.04 | 60.49 | 58.64 | 60.29 | 00:00:00 | 2007-06-18 | 1,306,700 | 60.77 | 60.77 | 59.31 | 59.63 | 00:00:00 | 2007-06-19 | 1,620,300 | 59.65 | 60.71 | 59.14 | 60.40 | 00:00:00 | 2007-06-20 | 1,262,600 | 60.44 | 61.43 | 59.80 | 60.25 | 00:00:00 | 2007-06-21 | 1,142,100 | 59.55 | 60.00 | 59.12 | 59.59 | 00:00:00 | 2007-06-22 | 838,100 | 59.59 | 59.87 | 59.00 | 59.37 | 00:00:00 | 2007-06-25 | 831,100 | 59.12 | 59.28 | 58.20 | 59.19 | 00:00:00 | 2007-06-26 | 1,083,100 | 59.04 | 59.40 | 58.56 | 58.85 | 00:00:00 | 2007-06-27 | 1,133,600 | 58.20 | 59.60 | 57.90 | 59.21 | 00:00:00 | 2007-06-28 | 1,153,800 | 59.51 | 59.86 | 58.95 | 59.59 | 00:00:00 | 2007-06-29 | 681,600 | 59.70 | 59.87 | 59.05 | 59.78 | 00:00:00 | 2007-07-02 | 862,900 | 59.83 | 60.15 | 59.21 | 59.89 | 00:00:00 | 2007-07-03 | 1,461,400 | 60.23 | 61.79 | 59.93 | 61.14 | 00:00:00 | 2007-07-04 | 1,291,600 | 61.10 | 62.34 | 60.69 | 62.10 | 00:00:00 | 2007-07-05 | 1,245,100 | 62.49 | 62.90 | 61.35 | 61.44 | 00:00:00 | 2007-07-06 | 3,658,700 | 61.67 | 65.25 | 61.30 | 65.03 | 00:00:00 | 2007-07-09 | 1,638,900 | 64.88 | 65.51 | 64.38 | 65.44 | 00:00:00 | 2007-07-10 | 2,255,900 | 65.14 | 65.90 | 62.75 | 62.95 | 00:00:00 | 2007-07-11 | 1,649,400 | 62.75 | 63.00 | 61.55 | 62.76 | 00:00:00 | 2007-07-12 | 1,313,200 | 62.76 | 63.96 | 62.21 | 63.86 | 00:00:00 | 2007-07-13 | 796,800 | 64.51 | 64.87 | 63.60 | 63.90 | 00:00:00 | 2007-07-16 | 953,100 | 64.00 | 64.27 | 63.25 | 63.93 | 00:00:00 | 2007-07-17 | 806,200 | 63.70 | 63.98 | 63.08 | 63.63 | 00:00:00 | 2007-07-18 | 1,807,300 | 63.00 | 63.63 | 61.69 | 61.69 | 00:00:00 | 2007-07-19 | 1,087,000 | 62.39 | 63.30 | 62.00 | 63.10 | 00:00:00 | 2007-07-20 | 2,308,900 | 63.12 | 64.87 | 62.80 | 63.96 | 00:00:00 | 2007-07-23 | 1,340,600 | 63.84 | 65.10 | 63.84 | 65.10 | 00:00:00 | 2007-07-24 | 3,266,300 | 64.81 | 67.35 | 64.81 | 65.59 | 00:00:00 | 2007-07-25 | 2,824,100 | 64.00 | 65.39 | 61.50 | 61.70 | 00:00:00 | 2007-07-26 | 3,560,800 | 62.85 | 63.00 | 58.88 | 59.06 | 00:00:00 | 2007-07-27 | 2,391,300 | 58.61 | 61.50 | 58.60 | 59.75 | 00:00:00 | 2007-07-30 | 1,382,500 | 60.04 | 60.87 | 59.10 | 60.40 | 00:00:00 | 2007-07-31 | 1,906,900 | 61.00 | 62.67 | 60.72 | 62.34 | 00:00:00 | 2007-08-01 | 1,754,800 | 61.10 | 62.28 | 60.35 | 61.81 | 00:00:00 | 2007-08-02 | 1,554,100 | 62.75 | 62.94 | 61.65 | 62.35 | 00:00:00 | 2007-08-03 | 1,461,400 | 62.36 | 63.25 | 61.75 | 62.05 | 00:00:00 | 2007-08-06 | 1,442,600 | 61.50 | 63.19 | 61.09 | 62.00 | 00:00:00 | 2007-08-07 | 1,654,800 | 63.00 | 63.01 | 61.66 | 62.00 | 00:00:00 | 2007-08-08 | 2,291,400 | 62.25 | 62.54 | 60.10 | 61.43 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|