|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-07-11 | 2,648,800 | 31.41 | 31.50 | 29.80 | 29.80 | 00:00:00 | | 2008-07-14 | 2,317,500 | 30.60 | 30.65 | 29.52 | 29.79 | 00:00:00 | | 2008-07-15 | 2,451,100 | 29.50 | 29.66 | 28.52 | 29.17 | 00:00:00 | | 2008-07-16 | 2,976,600 | 29.22 | 30.68 | 28.48 | 30.52 | 00:00:00 | | 2008-07-17 | 3,013,500 | 31.45 | 32.67 | 31.12 | 32.06 | 00:00:00 | | 2008-07-18 | 3,633,300 | 31.43 | 32.23 | 30.98 | 31.36 | 00:00:00 | | 2008-07-21 | 1,731,600 | 31.61 | 31.87 | 30.83 | 31.73 | 00:00:00 | | 2008-07-22 | 2,173,400 | 31.23 | 31.95 | 30.52 | 31.95 | 00:00:00 | | 2008-07-23 | 5,721,100 | 34.00 | 35.15 | 33.56 | 34.90 | 00:00:00 | | 2008-07-24 | 3,860,900 | 35.50 | 35.80 | 32.30 | 32.38 | 00:00:00 | | 2008-07-25 | 2,788,400 | 32.01 | 33.78 | 31.71 | 33.48 | 00:00:00 | | 2008-07-28 | 1,559,600 | 33.48 | 33.48 | 32.27 | 32.36 | 00:00:00 | | 2008-07-29 | 2,391,400 | 32.00 | 32.00 | 30.77 | 31.43 | 00:00:00 | | 2008-07-30 | 1,749,100 | 31.95 | 32.15 | 31.39 | 31.65 | 00:00:00 | | 2008-07-31 | 1,854,100 | 31.65 | 32.44 | 31.15 | 31.54 | 00:00:00 | | 2008-08-01 | 2,252,800 | 31.00 | 31.49 | 30.75 | 30.98 | 00:00:00 | | 2008-08-04 | 1,402,400 | 30.99 | 31.69 | 30.70 | 31.00 | 00:00:00 | | 2008-08-05 | 1,811,700 | 31.37 | 32.42 | 31.06 | 32.42 | 00:00:00 | | 2008-08-06 | 1,557,600 | 32.90 | 33.48 | 32.50 | 33.32 | 00:00:00 | | 2008-08-07 | 2,209,500 | 32.99 | 33.63 | 32.59 | 32.59 | 00:00:00 | | 2008-08-08 | 2,391,300 | 32.22 | 34.33 | 32.22 | 34.00 | 00:00:00 | | 2008-08-11 | 1,926,300 | 34.00 | 35.09 | 33.97 | 34.88 | 00:00:00 | | 2008-08-12 | 2,254,300 | 34.88 | 35.98 | 34.35 | 35.46 | 00:00:00 | | 2008-08-13 | 2,205,600 | 35.02 | 35.22 | 33.04 | 33.14 | 00:00:00 | | 2008-08-14 | 2,557,400 | 33.46 | 34.39 | 32.72 | 34.12 | 00:00:00 | | 2008-08-15 | 1,843,800 | 33.94 | 34.85 | 33.38 | 34.71 | 00:00:00 | | 2008-08-18 | 1,295,000 | 34.37 | 35.00 | 33.85 | 34.32 | 00:00:00 | | 2008-08-19 | 1,167,500 | 33.80 | 33.90 | 33.01 | 33.01 | 00:00:00 | | 2008-08-20 | 1,157,400 | 33.26 | 33.41 | 32.39 | 32.72 | 00:00:00 | | 2008-08-21 | 1,538,500 | 32.49 | 33.48 | 32.06 | 32.39 | 00:00:00 | | 2008-08-22 | 1,525,700 | 32.63 | 33.98 | 32.23 | 33.80 | 00:00:00 | | 2008-08-25 | 943,100 | 33.85 | 34.40 | 33.70 | 33.88 | 00:00:00 | | 2008-08-26 | 1,225,900 | 33.55 | 33.85 | 32.81 | 33.30 | 00:00:00 | | 2008-08-27 | 1,194,300 | 33.28 | 33.28 | 32.35 | 32.85 | 00:00:00 | | 2008-08-28 | 1,164,000 | 32.80 | 33.60 | 32.07 | 33.33 | 00:00:00 | | 2008-08-29 | 1,945,200 | 32.46 | 33.30 | 32.33 | 32.52 | 00:00:00 | | 2008-09-01 | 1,691,100 | 32.07 | 33.76 | 32.05 | 33.61 | 00:00:00 | | 2008-09-02 | 2,403,400 | 33.95 | 35.17 | 33.33 | 34.53 | 00:00:00 | | 2008-09-03 | 1,297,400 | 34.51 | 35.17 | 34.11 | 34.44 | 00:00:00 | | 2008-09-04 | 2,089,900 | 34.57 | 34.57 | 33.31 | 33.38 | 00:00:00 | | 2008-09-05 | 2,221,500 | 33.16 | 33.21 | 31.86 | 32.04 | 00:00:00 | | 2008-09-08 | 3,042,100 | 33.31 | 33.81 | 32.06 | 32.83 | 00:00:00 | | 2008-09-09 | 1,621,600 | 32.59 | 33.77 | 32.59 | 33.26 | 00:00:00 | | 2008-09-10 | 1,618,800 | 33.14 | 33.99 | 32.76 | 33.00 | 00:00:00 | | 2008-09-11 | 1,855,800 | 32.86 | 33.16 | 31.70 | 32.56 | 00:00:00 | | 2008-09-12 | 1,607,400 | 33.00 | 33.00 | 31.41 | 32.18 | 00:00:00 | | 2008-09-15 | 2,097,500 | 31.50 | 31.64 | 30.51 | 31.06 | 00:00:00 | | 2008-09-16 | 3,448,800 | 30.58 | 31.33 | 29.64 | 30.18 | 00:00:00 | | 2008-09-17 | 3,018,900 | 30.62 | 30.62 | 28.58 | 28.83 | 00:00:00 | | 2008-09-18 | 2,883,300 | 28.80 | 29.67 | 28.00 | 28.52 | 00:00:00 | | 2008-09-19 | 4,826,800 | 29.98 | 31.85 | 29.29 | 31.60 | 00:00:00 | | 2008-09-22 | 2,718,700 | 31.03 | 31.57 | 29.87 | 30.00 | 00:00:00 | | 2008-09-23 | 2,233,400 | 29.55 | 29.79 | 29.01 | 29.19 | 00:00:00 | | 2008-09-24 | 2,166,100 | 29.20 | 29.73 | 28.17 | 28.42 | 00:00:00 | | 2008-09-25 | 2,217,000 | 28.42 | 29.00 | 27.75 | 28.55 | 00:00:00 | | 2008-09-26 | 2,597,100 | 27.98 | 28.33 | 27.46 | 27.69 | 00:00:00 | | 2008-09-29 | 1,779,300 | 27.60 | 27.70 | 26.51 | 26.52 | 00:00:00 | | 2008-09-30 | 2,502,900 | 25.99 | 27.00 | 25.60 | 26.37 | 00:00:00 | | 2008-10-01 | 2,408,600 | 26.78 | 26.80 | 24.93 | 25.43 | 00:00:00 | | 2008-10-02 | 2,792,600 | 25.34 | 25.83 | 24.67 | 24.83 | 00:00:00 | | 2008-10-03 | 1,713,900 | 24.88 | 25.19 | 24.26 | 24.73 | 00:00:00 | | 2008-10-06 | 3,074,100 | 23.83 | 24.43 | 23.12 | 23.50 | 00:00:00 | | 2008-10-07 | 4,370,000 | 24.10 | 24.57 | 22.25 | 22.61 | 00:00:00 | | 2008-10-08 | 4,430,400 | 21.41 | 23.53 | 20.60 | 21.53 | 00:00:00 | | 2008-10-09 | 4,401,600 | 21.90 | 22.42 | 19.76 | 20.15 | 00:00:00 | | 2008-10-10 | 5,733,300 | 18.21 | 19.69 | 18.15 | 18.95 | 00:00:00 | | 2008-10-13 | 3,268,700 | 20.45 | 21.61 | 20.16 | 21.57 | 00:00:00 | | 2008-10-14 | 4,187,400 | 23.39 | 23.70 | 21.94 | 22.74 | 00:00:00 | | 2008-10-15 | 2,572,100 | 22.71 | 22.74 | 20.53 | 20.78 | 00:00:00 | | 2008-10-16 | 4,298,800 | 19.75 | 20.73 | 19.18 | 19.70 | 00:00:00 | | 2008-10-17 | 3,821,700 | 20.49 | 20.65 | 18.92 | 19.70 | 00:00:00 | | 2008-10-20 | 1,983,500 | 20.44 | 20.44 | 19.59 | 20.23 | 00:00:00 | | 2008-10-21 | 2,043,700 | 20.40 | 21.00 | 20.25 | 20.44 | 00:00:00 | | 2008-10-22 | 2,324,300 | 19.64 | 20.33 | 19.02 | 19.02 | 00:00:00 | | 2008-10-23 | 3,860,600 | 19.10 | 19.20 | 17.13 | 17.90 | 00:00:00 | | 2008-10-24 | 5,986,600 | 15.70 | 17.62 | 15.11 | 17.62 | 00:00:00 | | 2008-10-27 | 2,775,400 | 16.58 | 17.01 | 15.91 | 16.03 | 00:00:00 | | 2008-10-28 | 2,664,300 | 16.66 | 17.34 | 15.65 | 16.86 | 00:00:00 | | 2008-10-29 | 3,325,900 | 17.80 | 18.70 | 17.57 | 18.70 | 00:00:00 | | 2008-10-30 | 3,192,200 | 19.42 | 20.78 | 18.75 | 19.77 | 00:00:00 | | 2008-10-31 | 3,044,500 | 19.70 | 20.83 | 19.30 | 20.80 | 00:00:00 | | 2008-11-03 | 2,025,800 | 21.11 | 21.18 | 20.18 | 20.89 | 00:00:00 | | 2008-11-04 | 2,212,400 | 20.85 | 22.25 | 20.52 | 22.15 | 00:00:00 | | 2008-11-05 | 2,547,400 | 23.00 | 23.00 | 21.46 | 21.79 | 00:00:00 | | 2008-11-06 | 2,716,800 | 21.03 | 21.10 | 18.39 | 18.70 | 00:00:00 | | 2008-11-07 | 2,446,900 | 18.86 | 19.20 | 17.61 | 18.00 | 00:00:00 | | 2008-11-10 | 1,648,500 | 18.64 | 19.08 | 18.01 | 18.11 | 00:00:00 | | 2008-11-11 | 1,332,200 | 17.85 | 17.98 | 16.95 | 17.04 | 00:00:00 | | 2008-11-12 | 2,322,400 | 17.25 | 17.31 | 15.40 | 15.60 | 00:00:00 | | 2008-11-13 | 3,049,800 | 15.57 | 16.65 | 15.50 | 16.07 | 00:00:00 | | 2008-11-14 | 2,218,100 | 16.84 | 16.88 | 15.35 | 15.43 | 00:00:00 | | 2008-11-17 | 3,446,700 | 15.44 | 15.95 | 15.06 | 15.11 | 00:00:00 | | 2008-11-18 | 2,155,400 | 15.22 | 15.40 | 14.23 | 14.69 | 00:00:00 | | 2008-11-19 | 3,345,200 | 14.79 | 14.80 | 13.28 | 13.32 | 00:00:00 | | 2008-11-20 | 3,302,300 | 12.99 | 13.10 | 12.33 | 12.79 | 00:00:00 | | 2008-11-21 | 2,663,900 | 12.98 | 13.38 | 12.03 | 12.20 | 00:00:00 | | 2008-11-24 | 2,661,700 | 12.62 | 13.53 | 12.30 | 13.44 | 00:00:00 | | 2008-11-25 | 3,702,900 | 13.50 | 14.64 | 13.40 | 13.98 | 00:00:00 | | 2008-11-26 | 3,768,500 | 14.03 | 15.28 | 14.00 | 14.81 | 00:00:00 | | 2008-11-27 | 2,526,900 | 15.31 | 15.78 | 14.84 | 15.10 | 00:00:00 | | 2008-11-28 | 2,467,100 | 15.06 | 15.23 | 14.06 | 14.22 | 00:00:00 | | 2008-12-01 | 2,758,400 | 14.49 | 14.56 | 13.24 | 13.50 | 00:00:00 | | 2008-12-02 | 3,820,400 | 13.09 | 14.92 | 12.92 | 14.80 | 00:00:00 | | 2008-12-03 | 2,619,000 | 14.99 | 14.99 | 14.02 | 14.65 | 00:00:00 | | 2008-12-04 | 5,682,500 | 14.60 | 15.23 | 13.36 | 13.90 | 00:00:00 | | 2008-12-05 | 3,189,600 | 13.69 | 13.89 | 12.81 | 12.90 | 00:00:00 | | 2008-12-08 | 3,613,600 | 13.77 | 14.10 | 13.02 | 13.15 | 00:00:00 | | 2008-12-09 | 4,981,200 | 13.10 | 13.28 | 12.63 | 12.70 | 00:00:00 | | 2008-12-10 | 3,869,500 | 12.74 | 13.69 | 12.72 | 13.57 | 00:00:00 | | 2008-12-11 | 2,596,800 | 13.47 | 13.57 | 13.11 | 13.34 | 00:00:00 | | 2008-12-12 | 3,694,700 | 12.50 | 13.15 | 12.31 | 12.67 | 00:00:00 | | 2008-12-15 | 1,754,800 | 13.10 | 13.15 | 12.41 | 12.56 | 00:00:00 | | 2008-12-16 | 2,064,700 | 12.58 | 12.98 | 12.47 | 12.77 | 00:00:00 | | 2008-12-17 | 3,544,400 | 12.86 | 12.89 | 11.95 | 12.02 | 00:00:00 | | 2008-12-18 | 2,700,200 | 12.04 | 12.74 | 12.01 | 12.57 | 00:00:00 | | 2008-12-19 | 2,948,500 | 12.41 | 12.70 | 12.00 | 12.06 | 00:00:00 | | 2008-12-22 | 1,214,800 | 11.97 | 11.97 | 11.51 | 11.59 | 00:00:00 | | 2008-12-23 | 1,707,900 | 11.86 | 12.01 | 11.30 | 11.37 | 00:00:00 | | 2008-12-24 | 454,800 | 11.37 | 11.53 | 11.30 | 11.40 | 00:00:00 | | 2008-12-29 | 2,310,000 | 11.53 | 11.89 | 11.35 | 11.38 | 00:00:00 | | 2008-12-30 | 1,259,200 | 11.53 | 12.08 | 11.51 | 12.06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
