|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-01-23 | 4,125,000 | 49.00 | 49.20 | 45.35 | 46.13 | 00:00:00 | | 2008-01-24 | 4,148,200 | 47.67 | 49.40 | 46.80 | 48.07 | 00:00:00 | | 2008-01-25 | 3,169,700 | 49.29 | 50.65 | 48.70 | 49.19 | 00:00:00 | | 2008-01-28 | 2,811,400 | 48.50 | 50.70 | 47.73 | 50.69 | 00:00:00 | | 2008-01-29 | 2,851,100 | 51.20 | 51.80 | 50.44 | 51.32 | 00:00:00 | | 2008-01-30 | 2,940,900 | 51.20 | 51.29 | 49.32 | 49.71 | 00:00:00 | | 2008-01-31 | 3,181,800 | 49.89 | 50.50 | 48.06 | 49.21 | 00:00:00 | | 2008-02-01 | 3,124,400 | 49.95 | 51.70 | 49.46 | 50.86 | 00:00:00 | | 2008-02-04 | 2,725,900 | 51.56 | 53.00 | 51.22 | 52.22 | 00:00:00 | | 2008-02-05 | 2,614,900 | 52.38 | 52.44 | 49.00 | 49.06 | 00:00:00 | | 2008-02-06 | 2,664,700 | 48.80 | 48.86 | 47.70 | 48.62 | 00:00:00 | | 2008-02-07 | 2,953,200 | 48.25 | 48.32 | 45.97 | 47.06 | 00:00:00 | | 2008-02-08 | 2,004,700 | 47.85 | 48.05 | 46.31 | 46.31 | 00:00:00 | | 2008-02-11 | 2,472,000 | 45.75 | 46.60 | 45.00 | 45.28 | 00:00:00 | | 2008-02-12 | 2,318,100 | 45.47 | 47.67 | 44.78 | 47.64 | 00:00:00 | | 2008-02-13 | 4,259,900 | 49.50 | 50.88 | 48.46 | 49.90 | 00:00:00 | | 2008-02-14 | 3,029,900 | 50.31 | 50.95 | 48.99 | 49.19 | 00:00:00 | | 2008-02-15 | 2,341,200 | 49.31 | 50.61 | 48.95 | 49.82 | 00:00:00 | | 2008-02-18 | 1,757,900 | 51.02 | 51.10 | 49.92 | 51.02 | 00:00:00 | | 2008-02-19 | 1,892,400 | 51.67 | 52.06 | 50.20 | 51.67 | 00:00:00 | | 2008-02-20 | 2,512,800 | 52.58 | 52.70 | 50.85 | 52.58 | 00:00:00 | | 2008-02-21 | 1,892,600 | 53.00 | 53.44 | 52.11 | 52.65 | 00:00:00 | | 2008-02-22 | 2,654,300 | 52.17 | 52.23 | 50.34 | 50.80 | 00:00:00 | | 2008-02-25 | 1,570,600 | 51.87 | 52.20 | 51.16 | 51.92 | 00:00:00 | | 2008-02-26 | 1,995,600 | 52.49 | 53.68 | 52.29 | 53.64 | 00:00:00 | | 2008-02-27 | 2,342,800 | 53.30 | 53.53 | 52.10 | 53.30 | 00:00:00 | | 2008-02-28 | 2,794,300 | 52.85 | 53.34 | 51.20 | 51.38 | 00:00:00 | | 2008-02-29 | 2,534,000 | 51.29 | 52.00 | 50.18 | 50.56 | 00:00:00 | | 2008-03-03 | 2,634,400 | 49.66 | 52.56 | 49.63 | 52.39 | 00:00:00 | | 2008-03-04 | 4,525,200 | 52.28 | 52.75 | 49.12 | 49.31 | 00:00:00 | | 2008-03-05 | 2,104,700 | 50.16 | 51.01 | 49.13 | 50.81 | 00:00:00 | | 2008-03-06 | 1,393,000 | 50.48 | 51.07 | 49.40 | 49.54 | 00:00:00 | | 2008-03-07 | 2,775,400 | 48.16 | 49.93 | 47.85 | 48.52 | 00:00:00 | | 2008-03-10 | 1,608,000 | 48.47 | 49.10 | 47.42 | 47.95 | 00:00:00 | | 2008-03-11 | 2,353,200 | 48.13 | 48.80 | 47.01 | 47.82 | 00:00:00 | | 2008-03-12 | 2,004,000 | 48.60 | 49.19 | 48.06 | 48.32 | 00:00:00 | | 2008-03-13 | 2,571,000 | 47.25 | 47.60 | 46.00 | 47.15 | 00:00:00 | | 2008-03-14 | 2,470,300 | 47.10 | 48.00 | 45.80 | 46.57 | 00:00:00 | | 2008-03-17 | 2,324,900 | 45.10 | 45.96 | 44.72 | 44.91 | 00:00:00 | | 2008-03-18 | 2,696,500 | 45.85 | 46.86 | 45.03 | 46.67 | 00:00:00 | | 2008-03-19 | 2,877,500 | 47.40 | 48.10 | 46.16 | 47.40 | 00:00:00 | | 2008-03-20 | 2,014,700 | 47.00 | 48.23 | 46.50 | 47.88 | 00:00:00 | | 2008-03-21 | 0 | 47.88 | 47.88 | 47.88 | 47.88 | 00:00:00 | | 2008-03-24 | 0 | 47.88 | 47.88 | 47.88 | 47.88 | 00:00:00 | | 2008-03-25 | 2,096,500 | 49.80 | 50.18 | 49.20 | 49.99 | 00:00:00 | | 2008-03-26 | 1,421,100 | 50.31 | 50.31 | 49.02 | 49.70 | 00:00:00 | | 2008-03-27 | 1,626,600 | 49.20 | 50.42 | 49.02 | 49.37 | 00:00:00 | | 2008-03-28 | 1,831,800 | 49.00 | 49.02 | 48.11 | 48.34 | 00:00:00 | | 2008-03-31 | 2,080,200 | 47.93 | 49.49 | 47.38 | 49.11 | 00:00:00 | | 2008-04-01 | 2,542,600 | 49.00 | 49.59 | 47.97 | 49.21 | 00:00:00 | | 2008-04-02 | 2,272,800 | 49.41 | 49.63 | 47.60 | 48.07 | 00:00:00 | | 2008-04-03 | 1,705,100 | 48.33 | 48.41 | 47.26 | 48.04 | 00:00:00 | | 2008-04-04 | 1,836,700 | 48.60 | 48.60 | 46.70 | 47.12 | 00:00:00 | | 2008-04-07 | 1,487,000 | 47.59 | 47.77 | 46.95 | 47.60 | 00:00:00 | | 2008-04-08 | 1,220,700 | 47.05 | 47.49 | 46.31 | 46.51 | 00:00:00 | | 2008-04-09 | 1,264,900 | 46.38 | 47.07 | 46.10 | 46.35 | 00:00:00 | | 2008-04-10 | 1,919,400 | 46.36 | 46.59 | 45.10 | 46.32 | 00:00:00 | | 2008-04-11 | 2,233,200 | 46.46 | 47.09 | 45.75 | 46.78 | 00:00:00 | | 2008-04-14 | 1,889,400 | 46.08 | 46.32 | 45.10 | 45.37 | 00:00:00 | | 2008-04-15 | 2,588,200 | 45.67 | 45.68 | 43.70 | 43.95 | 00:00:00 | | 2008-04-16 | 2,089,800 | 45.28 | 45.66 | 44.09 | 45.34 | 00:00:00 | | 2008-04-17 | 1,760,600 | 45.50 | 46.23 | 45.38 | 46.21 | 00:00:00 | | 2008-04-18 | 2,366,900 | 47.40 | 47.81 | 46.87 | 47.69 | 00:00:00 | | 2008-04-21 | 2,626,600 | 47.57 | 47.61 | 45.55 | 46.35 | 00:00:00 | | 2008-04-22 | 2,210,400 | 46.21 | 46.21 | 45.02 | 45.15 | 00:00:00 | | 2008-04-23 | 1,814,900 | 45.14 | 46.32 | 44.50 | 46.23 | 00:00:00 | | 2008-04-24 | 3,135,500 | 46.45 | 46.47 | 43.60 | 44.73 | 00:00:00 | | 2008-04-25 | 1,776,000 | 45.30 | 45.78 | 44.41 | 45.25 | 00:00:00 | | 2008-04-28 | 1,185,900 | 45.95 | 46.19 | 45.15 | 45.83 | 00:00:00 | | 2008-04-29 | 2,245,700 | 45.37 | 46.10 | 44.32 | 44.65 | 00:00:00 | | 2008-04-30 | 1,800,600 | 44.52 | 45.10 | 43.64 | 44.98 | 00:00:00 | | 2008-05-02 | 2,400,100 | 45.67 | 46.93 | 45.34 | 46.43 | 00:00:00 | | 2008-05-05 | 1,020,500 | 46.37 | 46.80 | 45.64 | 46.02 | 00:00:00 | | 2008-05-06 | 1,307,300 | 46.01 | 46.01 | 44.75 | 45.15 | 00:00:00 | | 2008-05-07 | 2,329,400 | 45.15 | 46.11 | 44.54 | 45.88 | 00:00:00 | | 2008-05-08 | 1,348,000 | 45.06 | 45.87 | 45.06 | 45.33 | 00:00:00 | | 2008-05-09 | 1,525,500 | 45.10 | 45.17 | 44.10 | 44.85 | 00:00:00 | | 2008-05-12 | 1,117,800 | 44.85 | 45.79 | 44.85 | 45.56 | 00:00:00 | | 2008-05-13 | 1,556,400 | 45.57 | 45.92 | 45.07 | 45.41 | 00:00:00 | | 2008-05-14 | 1,266,900 | 45.53 | 46.10 | 45.36 | 45.46 | 00:00:00 | | 2008-05-15 | 920,800 | 45.25 | 45.98 | 44.92 | 45.84 | 00:00:00 | | 2008-05-16 | 2,612,900 | 45.95 | 46.26 | 44.53 | 44.97 | 00:00:00 | | 2008-05-19 | 1,618,100 | 45.03 | 45.44 | 44.75 | 45.31 | 00:00:00 | | 2008-05-20 | 2,157,100 | 44.99 | 45.14 | 43.65 | 43.81 | 00:00:00 | | 2008-05-21 | 3,959,900 | 43.70 | 43.80 | 41.56 | 41.79 | 00:00:00 | | 2008-05-22 | 2,264,500 | 41.39 | 41.90 | 40.85 | 41.65 | 00:00:00 | | 2008-05-23 | 1,782,500 | 41.65 | 41.65 | 40.62 | 40.79 | 00:00:00 | | 2008-05-26 | 792,200 | 40.70 | 40.90 | 40.15 | 40.20 | 00:00:00 | | 2008-05-27 | 3,322,500 | 40.75 | 41.46 | 39.77 | 41.31 | 00:00:00 | | 2008-05-28 | 2,195,200 | 41.70 | 42.29 | 41.11 | 41.37 | 00:00:00 | | 2008-05-29 | 2,347,000 | 41.97 | 42.08 | 40.49 | 41.24 | 00:00:00 | | 2008-05-30 | 2,127,600 | 40.80 | 40.95 | 39.63 | 40.00 | 00:00:00 | | 2008-06-02 | 1,712,000 | 40.19 | 40.21 | 39.00 | 39.30 | 00:00:00 | | 2008-06-03 | 2,045,900 | 39.49 | 40.18 | 39.35 | 40.05 | 00:00:00 | | 2008-06-04 | 2,456,800 | 39.26 | 39.99 | 38.78 | 39.79 | 00:00:00 | | 2008-06-05 | 1,993,400 | 39.92 | 40.61 | 38.93 | 39.08 | 00:00:00 | | 2008-06-06 | 2,634,200 | 39.40 | 39.40 | 38.04 | 38.09 | 00:00:00 | | 2008-06-10 | 2,202,000 | 37.26 | 38.01 | 37.00 | 37.51 | 00:00:00 | | 2008-06-11 | 2,428,900 | 37.97 | 38.09 | 36.04 | 36.11 | 00:00:00 | | 2008-06-12 | 2,579,400 | 36.14 | 36.30 | 35.40 | 35.92 | 00:00:00 | | 2008-06-13 | 3,023,000 | 37.05 | 37.44 | 36.31 | 37.37 | 00:00:00 | | 2008-06-16 | 1,550,300 | 37.12 | 37.50 | 36.55 | 36.71 | 00:00:00 | | 2008-06-17 | 2,006,300 | 36.86 | 37.62 | 36.48 | 37.25 | 00:00:00 | | 2008-06-18 | 2,082,200 | 37.23 | 37.23 | 36.46 | 36.52 | 00:00:00 | | 2008-06-19 | 2,415,800 | 36.17 | 36.20 | 35.47 | 35.55 | 00:00:00 | | 2008-06-20 | 2,824,400 | 35.62 | 36.00 | 34.05 | 34.60 | 00:00:00 | | 2008-06-23 | 2,037,700 | 33.95 | 34.20 | 33.78 | 33.84 | 00:00:00 | | 2008-06-24 | 4,194,800 | 33.94 | 34.80 | 33.45 | 34.61 | 00:00:00 | | 2008-06-25 | 1,962,900 | 34.90 | 35.50 | 34.35 | 35.33 | 00:00:00 | | 2008-06-26 | 1,775,000 | 34.95 | 35.00 | 33.78 | 33.81 | 00:00:00 | | 2008-06-27 | 2,198,600 | 33.66 | 34.05 | 32.60 | 33.40 | 00:00:00 | | 2008-06-30 | 2,275,000 | 33.25 | 34.70 | 33.00 | 34.49 | 00:00:00 | | 2008-07-01 | 2,444,600 | 34.07 | 34.34 | 32.41 | 33.25 | 00:00:00 | | 2008-07-02 | 2,226,300 | 34.04 | 34.10 | 32.71 | 32.71 | 00:00:00 | | 2008-07-03 | 2,150,800 | 32.26 | 32.98 | 31.98 | 32.82 | 00:00:00 | | 2008-07-04 | 1,397,600 | 33.05 | 33.39 | 32.06 | 32.15 | 00:00:00 | | 2008-07-07 | 2,255,500 | 32.27 | 32.86 | 31.57 | 31.95 | 00:00:00 | | 2008-07-08 | 2,975,600 | 31.10 | 31.71 | 30.39 | 31.50 | 00:00:00 | | 2008-07-09 | 2,933,500 | 32.09 | 32.58 | 31.20 | 32.38 | 00:00:00 | | 2008-07-10 | 2,119,300 | 31.61 | 32.13 | 31.36 | 31.57 | 00:00:00 | | 2008-07-11 | 2,648,800 | 31.41 | 31.50 | 29.80 | 29.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
