|
 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 | | 2008-12-30 | 1,259,200 | 11.53 | 12.08 | 11.51 | 12.06 | 00:00:00 | | 2008-12-31 | 754,500 | 12.59 | 12.59 | 12.15 | 12.15 | 00:00:00 | | 2009-01-02 | 1,440,900 | 12.45 | 12.69 | 12.02 | 12.48 | 00:00:00 | | 2009-01-05 | 2,097,200 | 12.65 | 12.80 | 12.09 | 12.68 | 00:00:00 | | 2009-01-06 | 4,096,400 | 12.70 | 13.03 | 12.38 | 12.92 | 00:00:00 | | 2009-01-07 | 4,405,500 | 12.92 | 14.16 | 12.75 | 13.40 | 00:00:00 | | 2009-01-08 | 2,423,500 | 13.19 | 13.65 | 13.12 | 13.44 | 00:00:00 | | 2009-01-09 | 2,711,500 | 13.51 | 14.16 | 13.49 | 13.81 | 00:00:00 | | 2009-01-12 | 5,777,600 | 14.14 | 14.98 | 14.07 | 14.56 | 00:00:00 | | 2009-01-13 | 3,721,000 | 14.34 | 14.49 | 13.77 | 14.30 | 00:00:00 | | 2009-01-14 | 3,852,100 | 14.50 | 14.70 | 14.02 | 14.30 | 00:00:00 | | 2009-01-15 | 3,253,500 | 14.39 | 14.48 | 13.78 | 14.10 | 00:00:00 | | 2009-01-16 | 2,940,900 | 14.35 | 14.47 | 13.51 | 13.55 | 00:00:00 | | 2009-01-19 | 3,285,400 | 13.71 | 13.99 | 12.87 | 13.19 | 00:00:00 | | 2009-01-20 | 2,948,900 | 13.22 | 13.49 | 12.24 | 12.34 | 00:00:00 | | 2009-01-21 | 5,028,400 | 12.06 | 13.12 | 11.68 | 12.92 | 00:00:00 | | 2009-01-22 | 7,524,100 | 13.37 | 14.39 | 11.91 | 11.99 | 00:00:00 | | 2009-01-23 | 2,261,800 | 12.05 | 12.19 | 11.43 | 11.77 | 00:00:00 | | 2009-01-26 | 2,416,200 | 11.66 | 12.02 | 11.52 | 11.85 | 00:00:00 | | 2009-01-27 | 2,521,900 | 11.90 | 12.31 | 11.77 | 12.16 | 00:00:00 | | 2009-01-28 | 4,179,200 | 12.40 | 13.53 | 12.30 | 13.43 | 00:00:00 | | 2009-01-29 | 3,015,400 | 13.08 | 13.41 | 12.79 | 13.07 | 00:00:00 | | 2009-01-30 | 2,298,700 | 12.88 | 13.64 | 12.73 | 13.31 | 00:00:00 | | 2009-02-02 | 2,556,900 | 13.21 | 13.40 | 12.51 | 12.65 | 00:00:00 | | 2009-02-03 | 2,403,900 | 12.81 | 13.19 | 12.28 | 13.05 | 00:00:00 | | 2009-02-04 | 2,575,200 | 13.13 | 14.20 | 13.05 | 13.94 | 00:00:00 | | 2009-02-05 | 4,192,400 | 13.55 | 13.59 | 12.91 | 13.43 | 00:00:00 | | 2009-02-06 | 5,205,200 | 13.43 | 14.85 | 13.14 | 14.62 | 00:00:00 | | 2009-02-09 | 5,582,700 | 14.62 | 15.54 | 14.32 | 15.19 | 00:00:00 | | 2009-02-10 | 4,140,700 | 14.90 | 15.06 | 14.31 | 14.38 | 00:00:00 | | 2009-02-11 | 5,385,900 | 13.00 | 14.24 | 13.00 | 14.10 | 00:00:00 | | 2009-02-12 | 4,393,700 | 13.93 | 14.78 | 13.76 | 14.50 | 00:00:00 | | 2009-02-13 | 1,943,300 | 14.66 | 14.92 | 14.20 | 14.39 | 00:00:00 | | 2009-02-16 | 1,954,900 | 14.25 | 14.69 | 13.76 | 14.10 | 00:00:00 | | 2009-02-17 | 3,597,600 | 14.02 | 14.34 | 13.67 | 14.17 | 00:00:00 | | 2009-02-18 | 3,634,200 | 14.15 | 15.12 | 14.05 | 14.34 | 00:00:00 | | 2009-02-19 | 2,044,300 | 14.39 | 14.76 | 13.95 | 14.59 | 00:00:00 | | 2009-02-20 | 3,206,500 | 14.22 | 14.30 | 13.62 | 13.75 | 00:00:00 | | 2009-02-23 | 3,073,600 | 13.85 | 13.94 | 13.07 | 13.16 | 00:00:00 | | 2009-02-24 | 3,369,500 | 13.02 | 13.52 | 12.55 | 13.34 | 00:00:00 | | 2009-02-25 | 2,541,900 | 13.56 | 13.65 | 12.85 | 13.14 | 00:00:00 | | 2009-02-26 | 2,138,200 | 13.24 | 14.15 | 13.23 | 13.90 | 00:00:00 | | 2009-02-27 | 1,933,400 | 13.65 | 13.92 | 13.38 | 13.65 | 00:00:00 | | 2009-03-02 | 1,303,300 | 13.31 | 13.65 | 13.19 | 13.34 | 00:00:00 | | 2009-03-03 | 2,505,400 | 13.45 | 13.62 | 13.10 | 13.32 | 00:00:00 | | 2009-03-04 | 2,535,700 | 13.46 | 14.20 | 13.35 | 14.20 | 00:00:00 | | 2009-03-05 | 2,917,700 | 14.02 | 14.20 | 13.10 | 13.10 | 00:00:00 | | 2009-03-06 | 2,330,900 | 13.09 | 13.39 | 12.60 | 12.72 | 00:00:00 | | 2009-03-09 | 1,823,400 | 12.90 | 13.00 | 12.24 | 12.60 | 00:00:00 | | 2009-03-10 | 2,553,300 | 12.73 | 13.94 | 12.43 | 13.86 | 00:00:00 | | 2009-03-11 | 3,930,400 | 13.94 | 15.36 | 13.77 | 14.80 | 00:00:00 | | 2009-03-12 | 2,361,000 | 14.64 | 15.25 | 13.98 | 15.10 | 00:00:00 | | 2009-03-13 | 2,333,200 | 15.50 | 15.80 | 14.56 | 14.77 | 00:00:00 | | 2009-03-16 | 2,242,500 | 15.10 | 15.25 | 14.45 | 14.81 | 00:00:00 | | 2009-03-17 | 2,850,900 | 14.62 | 15.37 | 14.48 | 15.33 | 00:00:00 | | 2009-03-18 | 1,844,300 | 15.50 | 15.64 | 14.81 | 15.11 | 00:00:00 | | 2009-03-19 | 3,482,200 | 15.30 | 16.24 | 15.21 | 16.08 | 00:00:00 | | 2009-03-20 | 5,448,000 | 15.76 | 16.50 | 15.76 | 16.32 | 00:00:00 | | 2009-03-23 | 2,753,800 | 16.34 | 16.57 | 15.59 | 15.92 | 00:00:00 | | 2009-03-24 | 2,300,300 | 16.33 | 16.33 | 15.19 | 15.59 | 00:00:00 | | 2009-03-25 | 3,693,400 | 15.01 | 15.57 | 14.61 | 14.81 | 00:00:00 | | 2009-03-26 | 1,781,800 | 14.79 | 15.24 | 14.57 | 15.12 | 00:00:00 | | 2009-03-27 | 2,241,600 | 15.03 | 15.65 | 15.03 | 15.35 | 00:00:00 | | 2009-03-30 | 3,169,700 | 14.87 | 15.26 | 13.81 | 13.94 | 00:00:00 | | 2009-03-31 | 2,034,300 | 13.95 | 14.35 | 13.94 | 14.24 | 00:00:00 | | 2009-04-01 | 3,390,900 | 14.36 | 15.10 | 14.08 | 15.04 | 00:00:00 | | 2009-04-02 | 5,005,300 | 15.64 | 17.40 | 15.54 | 17.10 | 00:00:00 | | 2009-04-03 | 4,433,900 | 16.85 | 18.27 | 16.54 | 18.20 | 00:00:00 | | 2009-04-06 | 3,020,000 | 18.77 | 18.90 | 16.85 | 17.13 | 00:00:00 | | 2009-04-07 | 2,608,200 | 17.38 | 17.40 | 16.18 | 16.42 | 00:00:00 | | 2009-04-08 | 2,793,400 | 16.43 | 17.71 | 16.06 | 17.48 | 00:00:00 | | 2009-04-09 | 2,319,300 | 17.80 | 18.64 | 17.60 | 18.50 | 00:00:00 | | 2009-04-14 | 2,570,600 | 18.50 | 19.34 | 18.31 | 19.25 | 00:00:00 | | 2009-04-15 | 2,056,900 | 19.00 | 19.07 | 18.10 | 18.18 | 00:00:00 | | 2009-04-16 | 1,608,400 | 18.30 | 18.54 | 17.65 | 18.39 | 00:00:00 | | 2009-04-17 | 2,974,700 | 18.80 | 19.41 | 18.43 | 19.33 | 00:00:00 | | 2009-04-20 | 3,118,600 | 19.25 | 19.25 | 17.27 | 17.35 | 00:00:00 | | 2009-04-21 | 2,443,900 | 17.54 | 17.95 | 16.97 | 17.51 | 00:00:00 | | 2009-04-22 | 3,751,700 | 17.25 | 17.91 | 16.57 | 17.31 | 00:00:00 | | 2009-04-23 | 3,390,700 | 17.16 | 17.50 | 16.70 | 17.17 | 00:00:00 | | 2009-04-24 | 6,133,700 | 17.33 | 18.02 | 17.19 | 17.75 | 00:00:00 | | 2009-04-27 | 2,009,600 | 17.33 | 17.61 | 17.02 | 17.44 | 00:00:00 | | 2009-04-28 | 1,841,800 | 17.18 | 17.19 | 16.25 | 16.54 | 00:00:00 | | 2009-04-29 | 1,883,400 | 16.87 | 17.48 | 16.80 | 17.30 | 00:00:00 | | 2009-04-30 | 2,581,500 | 17.65 | 18.16 | 17.65 | 17.65 | 00:00:00 | | 2009-05-04 | 1,314,900 | 17.99 | 18.25 | 17.76 | 18.00 | 00:00:00 | | 2009-05-05 | 2,175,300 | 18.12 | 18.12 | 17.44 | 17.68 | 00:00:00 | | 2009-05-06 | 2,807,700 | 17.77 | 18.08 | 17.35 | 17.55 | 00:00:00 | | 2009-05-07 | 2,603,700 | 17.94 | 18.54 | 17.71 | 17.88 | 00:00:00 | | 2009-05-08 | 2,022,100 | 18.00 | 18.32 | 17.39 | 17.56 | 00:00:00 | | 2009-05-11 | 2,659,600 | 17.60 | 17.62 | 16.45 | 16.88 | 00:00:00 | | 2009-05-12 | 1,799,700 | 16.82 | 17.49 | 16.50 | 16.77 | 00:00:00 | | 2009-05-13 | 2,136,100 | 16.95 | 17.17 | 15.80 | 15.94 | 00:00:00 | | 2009-05-14 | 2,783,600 | 15.98 | 16.86 | 15.68 | 16.78 | 00:00:00 | | 2009-05-15 | 2,608,600 | 17.04 | 17.59 | 16.88 | 17.19 | 00:00:00 | | 2009-05-18 | 1,670,000 | 17.00 | 17.49 | 16.60 | 17.23 | 00:00:00 | | 2009-05-19 | 2,775,300 | 17.38 | 18.33 | 17.35 | 18.19 | 00:00:00 | | 2009-05-20 | 2,089,800 | 18.15 | 18.95 | 18.02 | 18.74 | 00:00:00 | | 2009-05-21 | 1,670,400 | 18.48 | 18.94 | 18.20 | 18.57 | 00:00:00 | | 2009-05-22 | 3,149,700 | 18.62 | 19.92 | 18.62 | 19.69 | 00:00:00 | | 2009-05-25 | 1,606,700 | 20.00 | 20.39 | 19.06 | 19.45 | 00:00:00 | | 2009-05-26 | 2,076,700 | 19.55 | 20.52 | 19.27 | 20.39 | 00:00:00 | | 2009-05-27 | 2,668,200 | 20.62 | 21.09 | 20.52 | 21.02 | 00:00:00 | | 2009-05-28 | 1,729,500 | 20.74 | 20.91 | 20.24 | 20.75 | 00:00:00 | | 2009-05-29 | 2,372,000 | 21.02 | 21.95 | 21.01 | 21.33 | 00:00:00 | | 2009-06-01 | 2,673,600 | 22.15 | 23.55 | 22.00 | 23.38 | 00:00:00 | | 2009-06-02 | 4,526,500 | 23.15 | 24.75 | 22.31 | 22.45 | 00:00:00 | | 2009-06-03 | 2,960,900 | 23.00 | 23.10 | 21.30 | 21.69 | 00:00:00 | | 2009-06-04 | 3,084,000 | 21.89 | 22.25 | 21.01 | 22.17 | 00:00:00 | | 2009-06-05 | 2,328,300 | 22.32 | 22.99 | 22.05 | 22.50 | 00:00:00 | | 2009-06-08 | 1,738,500 | 22.37 | 22.39 | 21.54 | 21.95 | 00:00:00 | | 2009-06-09 | 1,836,600 | 22.11 | 22.43 | 21.51 | 21.75 | 00:00:00 | | 2009-06-10 | 1,994,300 | 22.11 | 22.89 | 22.02 | 22.43 | 00:00:00 | | 2009-06-11 | 1,415,400 | 22.40 | 22.88 | 22.21 | 22.51 | 00:00:00 | | 2009-06-12 | 1,054,300 | 22.45 | 22.88 | 22.37 | 22.63 | 00:00:00 | | 2009-06-15 | 1,458,400 | 22.58 | 22.61 | 21.27 | 21.42 | 00:00:00 | | 2009-06-16 | 2,005,000 | 21.49 | 21.80 | 20.81 | 20.90 | 00:00:00 | | 2009-06-17 | 2,556,900 | 21.07 | 21.28 | 20.06 | 20.33 | 00:00:00 | | 2009-06-18 | 2,218,800 | 20.58 | 20.86 | 19.75 | 20.09 | 00:00:00 | | 2009-06-19 | 1,602,900 | 20.21 | 20.50 | 19.97 | 20.23 | 00:00:00 | | 2009-06-22 | 1,527,100 | 20.38 | 20.38 | 19.30 | 19.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
