|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-08 | 2,291,400 | 62.25 | 62.54 | 60.10 | 61.43 | 00:00:00 | | 2007-08-09 | 1,960,000 | 61.81 | 61.81 | 59.90 | 60.00 | 00:00:00 | | 2007-08-10 | 2,297,700 | 57.99 | 58.80 | 57.15 | 57.70 | 00:00:00 | | 2007-08-13 | 1,717,900 | 58.85 | 59.90 | 58.50 | 59.57 | 00:00:00 | | 2007-08-14 | 1,127,500 | 59.20 | 59.91 | 58.77 | 59.03 | 00:00:00 | | 2007-08-15 | 1,481,900 | 58.62 | 59.39 | 58.10 | 58.73 | 00:00:00 | | 2007-08-16 | 2,106,400 | 58.00 | 58.42 | 56.51 | 56.92 | 00:00:00 | | 2007-08-17 | 2,679,000 | 56.50 | 59.91 | 56.03 | 58.30 | 00:00:00 | | 2007-08-20 | 1,652,000 | 58.82 | 59.39 | 58.41 | 59.11 | 00:00:00 | | 2007-08-21 | 2,016,200 | 59.42 | 60.10 | 58.69 | 59.55 | 00:00:00 | | 2007-08-22 | 1,769,100 | 59.46 | 61.22 | 59.45 | 60.70 | 00:00:00 | | 2007-08-23 | 1,664,900 | 61.00 | 61.97 | 59.95 | 60.18 | 00:00:00 | | 2007-08-24 | 901,100 | 59.78 | 61.24 | 59.69 | 61.11 | 00:00:00 | | 2007-08-27 | 471,500 | 61.26 | 61.88 | 61.25 | 61.43 | 00:00:00 | | 2007-08-28 | 1,613,400 | 61.19 | 61.45 | 60.50 | 60.91 | 00:00:00 | | 2007-08-29 | 1,856,400 | 60.46 | 60.97 | 58.87 | 60.70 | 00:00:00 | | 2007-08-30 | 1,485,100 | 61.51 | 62.12 | 60.37 | 60.80 | 00:00:00 | | 2007-08-31 | 1,792,800 | 60.65 | 62.74 | 60.22 | 62.50 | 00:00:00 | | 2007-09-03 | 1,462,300 | 62.95 | 63.00 | 61.36 | 61.68 | 00:00:00 | | 2007-09-04 | 3,169,800 | 61.23 | 62.20 | 59.44 | 59.44 | 00:00:00 | | 2007-09-05 | 3,684,600 | 59.12 | 59.30 | 57.06 | 57.13 | 00:00:00 | | 2007-09-06 | 2,512,700 | 57.57 | 57.94 | 56.33 | 57.50 | 00:00:00 | | 2007-09-07 | 1,773,400 | 57.38 | 58.16 | 55.20 | 55.65 | 00:00:00 | | 2007-09-10 | 2,248,400 | 55.60 | 56.96 | 54.50 | 56.00 | 00:00:00 | | 2007-09-11 | 2,088,400 | 56.31 | 57.33 | 55.83 | 56.55 | 00:00:00 | | 2007-09-12 | 1,555,000 | 56.37 | 56.90 | 55.51 | 56.12 | 00:00:00 | | 2007-09-13 | 1,741,900 | 56.00 | 56.40 | 54.89 | 55.70 | 00:00:00 | | 2007-09-14 | 1,286,000 | 55.45 | 55.68 | 54.50 | 55.40 | 00:00:00 | | 2007-09-17 | 1,401,900 | 55.50 | 55.60 | 54.42 | 55.22 | 00:00:00 | | 2007-09-18 | 1,532,900 | 55.54 | 56.22 | 54.84 | 56.04 | 00:00:00 | | 2007-09-19 | 1,674,100 | 57.75 | 57.83 | 56.12 | 56.85 | 00:00:00 | | 2007-09-20 | 1,496,500 | 56.85 | 56.85 | 55.35 | 56.22 | 00:00:00 | | 2007-09-21 | 2,280,000 | 55.90 | 57.19 | 55.84 | 56.77 | 00:00:00 | | 2007-09-24 | 990,200 | 56.90 | 57.30 | 56.41 | 56.73 | 00:00:00 | | 2007-09-25 | 1,250,300 | 56.60 | 57.47 | 56.25 | 57.30 | 00:00:00 | | 2007-09-26 | 1,061,900 | 57.30 | 57.80 | 56.88 | 57.11 | 00:00:00 | | 2007-09-27 | 1,742,500 | 57.37 | 58.25 | 57.37 | 58.13 | 00:00:00 | | 2007-09-28 | 1,289,500 | 58.61 | 59.00 | 57.37 | 57.88 | 00:00:00 | | 2007-10-01 | 1,351,500 | 57.53 | 58.70 | 57.53 | 58.60 | 00:00:00 | | 2007-10-02 | 1,317,700 | 58.75 | 59.70 | 58.36 | 59.10 | 00:00:00 | | 2007-10-03 | 2,091,200 | 59.80 | 60.12 | 59.05 | 60.00 | 00:00:00 | | 2007-10-04 | 1,707,500 | 59.99 | 60.01 | 59.14 | 59.70 | 00:00:00 | | 2007-10-05 | 1,596,400 | 59.70 | 60.20 | 59.61 | 59.94 | 00:00:00 | | 2007-10-08 | 1,052,800 | 60.50 | 60.51 | 59.85 | 60.16 | 00:00:00 | | 2007-10-09 | 1,285,900 | 60.42 | 61.14 | 59.97 | 60.95 | 00:00:00 | | 2007-10-10 | 1,418,800 | 61.21 | 61.58 | 60.59 | 61.26 | 00:00:00 | | 2007-10-11 | 1,568,300 | 61.43 | 61.85 | 60.89 | 61.61 | 00:00:00 | | 2007-10-12 | 1,725,600 | 61.19 | 61.24 | 59.62 | 60.07 | 00:00:00 | | 2007-10-15 | 2,955,600 | 59.50 | 59.50 | 57.52 | 57.85 | 00:00:00 | | 2007-10-16 | 2,020,900 | 57.51 | 57.85 | 56.65 | 57.80 | 00:00:00 | | 2007-10-17 | 1,852,000 | 57.55 | 58.27 | 57.10 | 57.63 | 00:00:00 | | 2007-10-18 | 1,664,700 | 57.43 | 58.40 | 57.43 | 58.02 | 00:00:00 | | 2007-10-19 | 1,551,400 | 58.03 | 58.29 | 56.22 | 56.63 | 00:00:00 | | 2007-10-22 | 1,821,100 | 57.05 | 56.13 | 54.80 | 55.68 | 00:00:00 | | 2007-10-23 | 1,501,500 | 56.17 | 57.34 | 56.01 | 56.48 | 00:00:00 | | 2007-10-24 | 1,619,300 | 56.51 | 58.35 | 56.11 | 56.54 | 00:00:00 | | 2007-10-25 | 2,330,100 | 56.87 | 58.63 | 56.52 | 57.81 | 00:00:00 | | 2007-10-26 | 3,964,400 | 60.25 | 61.59 | 59.76 | 61.46 | 00:00:00 | | 2007-10-29 | 2,904,200 | 61.80 | 64.00 | 61.80 | 63.96 | 00:00:00 | | 2007-10-30 | 1,767,900 | 63.70 | 63.83 | 62.68 | 63.00 | 00:00:00 | | 2007-10-31 | 1,524,800 | 63.24 | 64.18 | 62.73 | 63.98 | 00:00:00 | | 2007-11-01 | 1,561,500 | 63.66 | 64.25 | 61.66 | 62.07 | 00:00:00 | | 2007-11-02 | 1,678,900 | 61.37 | 62.82 | 60.76 | 62.52 | 00:00:00 | | 2007-11-05 | 1,658,000 | 62.39 | 62.39 | 60.34 | 60.48 | 00:00:00 | | 2007-11-06 | 1,237,300 | 61.37 | 61.60 | 60.48 | 61.05 | 00:00:00 | | 2007-11-07 | 1,611,000 | 60.93 | 61.20 | 59.60 | 59.79 | 00:00:00 | | 2007-11-08 | 1,628,700 | 58.63 | 59.15 | 58.15 | 58.26 | 00:00:00 | | 2007-11-09 | 1,474,100 | 58.12 | 58.67 | 56.69 | 57.07 | 00:00:00 | | 2007-11-12 | 1,139,400 | 56.75 | 57.70 | 56.06 | 57.35 | 00:00:00 | | 2007-11-13 | 1,390,900 | 56.95 | 57.15 | 55.59 | 56.30 | 00:00:00 | | 2007-11-14 | 1,757,000 | 58.45 | 58.45 | 56.38 | 56.71 | 00:00:00 | | 2007-11-15 | 1,163,000 | 56.73 | 57.09 | 55.30 | 55.74 | 00:00:00 | | 2007-11-16 | 1,533,700 | 55.39 | 55.66 | 54.54 | 54.84 | 00:00:00 | | 2007-11-19 | 2,331,000 | 54.51 | 55.66 | 51.46 | 51.79 | 00:00:00 | | 2007-11-20 | 2,165,600 | 51.94 | 53.65 | 51.65 | 53.25 | 00:00:00 | | 2007-11-21 | 1,842,900 | 52.64 | 52.95 | 50.44 | 50.72 | 00:00:00 | | 2007-11-22 | 1,166,300 | 51.19 | 51.46 | 50.25 | 50.95 | 00:00:00 | | 2007-11-23 | 1,274,200 | 50.85 | 52.56 | 50.49 | 52.37 | 00:00:00 | | 2007-11-26 | 1,252,900 | 53.15 | 53.65 | 51.52 | 51.69 | 00:00:00 | | 2007-11-27 | 2,552,300 | 51.63 | 51.87 | 49.52 | 50.23 | 00:00:00 | | 2007-11-28 | 2,468,300 | 50.54 | 52.40 | 49.31 | 51.70 | 00:00:00 | | 2007-11-29 | 1,903,400 | 52.00 | 53.34 | 51.65 | 52.92 | 00:00:00 | | 2007-11-30 | 2,066,500 | 52.96 | 54.30 | 52.62 | 53.10 | 00:00:00 | | 2007-12-03 | 1,532,000 | 53.12 | 53.32 | 51.93 | 52.05 | 00:00:00 | | 2007-12-04 | 2,107,600 | 51.88 | 52.04 | 49.54 | 50.24 | 00:00:00 | | 2007-12-05 | 1,986,200 | 50.89 | 52.25 | 50.25 | 51.97 | 00:00:00 | | 2007-12-06 | 1,678,700 | 52.56 | 53.00 | 51.39 | 51.82 | 00:00:00 | | 2007-12-07 | 2,703,400 | 52.80 | 53.90 | 52.20 | 53.72 | 00:00:00 | | 2007-12-10 | 3,455,300 | 54.50 | 57.11 | 54.02 | 56.41 | 00:00:00 | | 2007-12-11 | 2,090,200 | 56.87 | 57.10 | 56.29 | 56.84 | 00:00:00 | | 2007-12-12 | 2,416,000 | 56.20 | 57.86 | 55.68 | 57.21 | 00:00:00 | | 2007-12-13 | 3,174,600 | 56.50 | 57.45 | 55.25 | 55.52 | 00:00:00 | | 2007-12-14 | 1,875,200 | 56.00 | 56.45 | 54.21 | 54.86 | 00:00:00 | | 2007-12-17 | 1,812,000 | 54.02 | 54.18 | 52.41 | 52.68 | 00:00:00 | | 2007-12-18 | 2,059,200 | 52.20 | 54.10 | 52.14 | 53.25 | 00:00:00 | | 2007-12-19 | 1,606,100 | 53.15 | 53.53 | 51.85 | 52.04 | 00:00:00 | | 2007-12-20 | 1,874,400 | 52.25 | 52.49 | 51.00 | 51.24 | 00:00:00 | | 2007-12-21 | 3,143,000 | 51.89 | 52.65 | 51.50 | 52.36 | 00:00:00 | | 2007-12-24 | 261,400 | 53.06 | 53.90 | 52.44 | 52.44 | 00:00:00 | | 2007-12-25 | 0 | 52.44 | 52.44 | 52.44 | 52.44 | 00:00:00 | | 2007-12-26 | 0 | 52.44 | 52.44 | 52.44 | 52.44 | 00:00:00 | | 2007-12-27 | 550,000 | 52.87 | 53.28 | 52.15 | 52.50 | 00:00:00 | | 2007-12-28 | 511,500 | 52.04 | 52.58 | 51.60 | 52.37 | 00:00:00 | | 2007-12-31 | 275,300 | 52.00 | 52.48 | 51.55 | 51.85 | 00:00:00 | | 2008-01-01 | 0 | 51.85 | 51.85 | 51.85 | 51.85 | 00:00:00 | | 2008-01-02 | 1,477,400 | 52.20 | 53.19 | 51.03 | 51.26 | 00:00:00 | | 2008-01-03 | 1,440,600 | 51.20 | 51.63 | 49.80 | 49.90 | 00:00:00 | | 2008-01-04 | 4,008,500 | 48.71 | 49.53 | 45.95 | 46.51 | 00:00:00 | | 2008-01-07 | 3,153,800 | 46.61 | 47.24 | 45.51 | 46.70 | 00:00:00 | | 2008-01-08 | 3,107,600 | 47.98 | 48.25 | 46.22 | 47.10 | 00:00:00 | | 2008-01-09 | 2,585,300 | 47.56 | 47.56 | 45.57 | 46.16 | 00:00:00 | | 2008-01-10 | 2,272,300 | 46.50 | 47.48 | 46.00 | 46.96 | 00:00:00 | | 2008-01-11 | 3,257,900 | 48.20 | 49.27 | 47.54 | 49.00 | 00:00:00 | | 2008-01-14 | 2,280,300 | 48.78 | 50.15 | 48.62 | 49.68 | 00:00:00 | | 2008-01-15 | 3,502,200 | 49.25 | 49.88 | 46.60 | 46.66 | 00:00:00 | | 2008-01-16 | 3,686,200 | 46.00 | 47.51 | 45.10 | 46.40 | 00:00:00 | | 2008-01-17 | 2,617,800 | 46.61 | 47.82 | 46.35 | 46.75 | 00:00:00 | | 2008-01-18 | 3,870,800 | 47.60 | 49.09 | 45.81 | 47.54 | 00:00:00 | | 2008-01-21 | 6,206,100 | 47.03 | 49.38 | 45.78 | 48.82 | 00:00:00 | | 2008-01-22 | 5,444,000 | 46.89 | 48.89 | 46.00 | 47.42 | 00:00:00 | | 2008-01-23 | 4,125,000 | 49.00 | 49.20 | 45.35 | 46.13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
