|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-06-22 | 1,527,100 | 20.38 | 20.38 | 19.30 | 19.30 | 00:00:00 | | 2009-06-23 | 4,504,500 | 18.45 | 19.98 | 18.41 | 19.40 | 00:00:00 | | 2009-06-24 | 2,241,800 | 19.72 | 19.90 | 19.32 | 19.75 | 00:00:00 | | 2009-06-25 | 1,820,900 | 19.61 | 19.85 | 18.75 | 19.41 | 00:00:00 | | 2009-06-26 | 5,317,200 | 19.41 | 19.55 | 18.08 | 18.35 | 00:00:00 | | 2009-06-29 | 2,136,300 | 18.17 | 18.75 | 18.10 | 18.69 | 00:00:00 | | 2009-06-30 | 2,358,800 | 18.83 | 19.00 | 18.44 | 18.72 | 00:00:00 | | 2009-07-01 | 1,876,800 | 18.84 | 19.24 | 18.61 | 19.08 | 00:00:00 | | 2009-07-02 | 2,627,100 | 19.12 | 19.12 | 17.97 | 18.05 | 00:00:00 | | 2009-07-03 | 1,070,600 | 18.03 | 18.17 | 17.62 | 17.83 | 00:00:00 | | 2009-07-06 | 1,628,300 | 17.67 | 17.78 | 17.16 | 17.47 | 00:00:00 | | 2009-07-07 | 1,529,600 | 17.50 | 17.94 | 17.23 | 17.39 | 00:00:00 | | 2009-07-08 | 2,669,200 | 17.25 | 17.38 | 16.35 | 16.50 | 00:00:00 | | 2009-07-09 | 2,144,600 | 16.86 | 16.98 | 16.51 | 16.61 | 00:00:00 | | 2009-07-10 | 1,878,500 | 16.58 | 16.90 | 16.20 | 16.59 | 00:00:00 | | 2009-07-13 | 1,176,000 | 16.50 | 16.98 | 16.32 | 16.94 | 00:00:00 | | 2009-07-14 | 1,854,600 | 17.10 | 17.61 | 16.96 | 17.40 | 00:00:00 | | 2009-07-15 | 2,544,900 | 17.66 | 17.73 | 17.30 | 17.66 | 00:00:00 | | 2009-07-16 | 2,479,100 | 17.65 | 18.15 | 17.58 | 17.89 | 00:00:00 | | 2009-07-17 | 1,334,400 | 18.08 | 18.30 | 18.00 | 18.22 | 00:00:00 | | 2009-07-20 | 1,350,400 | 18.39 | 18.40 | 18.03 | 18.22 | 00:00:00 | | 2009-07-21 | 2,972,200 | 18.26 | 19.02 | 18.08 | 18.93 | 00:00:00 | | 2009-07-22 | 1,401,900 | 19.00 | 19.02 | 18.50 | 18.92 | 00:00:00 | | 2009-07-23 | 1,734,000 | 18.81 | 19.21 | 18.55 | 19.17 | 00:00:00 | | 2009-07-24 | 1,672,100 | 19.15 | 19.23 | 18.63 | 18.90 | 00:00:00 | | 2009-07-27 | 2,554,500 | 19.07 | 19.08 | 18.10 | 18.23 | 00:00:00 | | 2009-07-28 | 1,809,900 | 18.25 | 18.45 | 18.01 | 18.41 | 00:00:00 | | 2009-07-29 | 6,826,200 | 19.09 | 20.50 | 19.00 | 20.42 | 00:00:00 | | 2009-07-30 | 2,898,500 | 20.64 | 21.02 | 19.86 | 20.83 | 00:00:00 | | 2009-07-31 | 2,117,800 | 20.86 | 21.48 | 20.75 | 21.28 | 00:00:00 | | 2009-08-03 | 2,651,500 | 21.28 | 22.69 | 21.18 | 22.43 | 00:00:00 | | 2009-08-04 | 1,802,700 | 22.75 | 22.75 | 21.77 | 22.51 | 00:00:00 | | 2009-08-05 | 1,874,600 | 22.63 | 22.72 | 22.00 | 22.00 | 00:00:00 | | 2009-08-06 | 1,224,600 | 22.38 | 22.60 | 22.16 | 22.47 | 00:00:00 | | 2009-08-07 | 4,181,600 | 21.82 | 21.89 | 20.57 | 21.25 | 00:00:00 | | 2009-08-10 | 1,619,600 | 21.15 | 21.65 | 20.62 | 21.42 | 00:00:00 | | 2009-08-11 | 2,068,800 | 21.50 | 21.81 | 20.84 | 21.00 | 00:00:00 | | 2009-08-12 | 2,280,000 | 21.03 | 21.11 | 20.55 | 20.76 | 00:00:00 | | 2009-08-13 | 1,965,300 | 20.95 | 21.72 | 20.70 | 21.31 | 00:00:00 | | 2009-08-14 | 2,065,500 | 21.47 | 21.47 | 20.16 | 20.53 | 00:00:00 | | 2009-08-17 | 1,462,600 | 20.30 | 20.53 | 19.95 | 20.06 | 00:00:00 | | 2009-08-18 | 1,563,800 | 20.20 | 20.47 | 19.85 | 20.17 | 00:00:00 | | 2009-08-19 | 2,114,300 | 20.11 | 20.11 | 19.55 | 19.75 | 00:00:00 | | 2009-08-20 | 1,461,600 | 20.05 | 20.17 | 19.83 | 20.00 | 00:00:00 | | 2009-08-21 | 2,887,800 | 19.82 | 20.44 | 19.80 | 20.36 | 00:00:00 | | 2009-08-24 | 2,295,900 | 20.61 | 21.08 | 20.48 | 20.75 | 00:00:00 | | 2009-08-25 | 1,950,300 | 20.66 | 21.21 | 20.60 | 21.00 | 00:00:00 | | 2009-08-26 | 1,857,800 | 20.80 | 21.33 | 20.55 | 21.06 | 00:00:00 | | 2009-08-27 | 2,447,000 | 21.14 | 21.15 | 20.30 | 20.49 | 00:00:00 | | 2009-08-28 | 1,881,300 | 20.75 | 20.77 | 20.18 | 20.69 | 00:00:00 | | 2009-08-31 | 973,400 | 20.60 | 20.60 | 20.17 | 20.19 | 00:00:00 | | 2009-09-01 | 2,284,900 | 20.16 | 20.39 | 19.45 | 19.45 | 00:00:00 | | 2009-09-02 | 2,918,600 | 19.48 | 19.52 | 18.55 | 18.93 | 00:00:00 | | 2009-09-03 | 2,257,300 | 19.26 | 19.30 | 18.56 | 18.66 | 00:00:00 | | 2009-09-04 | 4,347,500 | 19.44 | 20.13 | 19.30 | 20.02 | 00:00:00 | | 2009-09-07 | 1,667,300 | 20.22 | 20.40 | 20.05 | 20.09 | 00:00:00 | | 2009-09-08 | 2,303,500 | 20.20 | 20.42 | 19.59 | 19.95 | 00:00:00 | | 2009-09-09 | 3,997,600 | 19.82 | 21.24 | 19.61 | 21.12 | 00:00:00 | | 2009-09-10 | 2,339,200 | 21.52 | 21.70 | 20.75 | 21.07 | 00:00:00 | | 2009-09-11 | 1,860,800 | 21.10 | 21.58 | 21.04 | 21.37 | 00:00:00 | | 2009-09-14 | 3,133,400 | 20.40 | 20.83 | 20.02 | 20.83 | 00:00:00 | | 2009-09-15 | 4,236,500 | 21.07 | 21.70 | 20.64 | 21.50 | 00:00:00 | | 2009-09-16 | 3,345,200 | 21.65 | 22.58 | 21.57 | 22.31 | 00:00:00 | | 2009-09-17 | 2,961,900 | 22.53 | 22.55 | 21.45 | 21.64 | 00:00:00 | | 2009-09-18 | 3,987,500 | 21.74 | 21.74 | 20.92 | 20.92 | 00:00:00 | | 2009-09-21 | 2,032,800 | 21.05 | 21.20 | 20.43 | 20.67 | 00:00:00 | | 2009-09-22 | 1,508,900 | 20.75 | 21.31 | 20.75 | 21.03 | 00:00:00 | | 2009-09-23 | 1,515,400 | 21.09 | 21.31 | 20.60 | 20.69 | 00:00:00 | | 2009-09-24 | 1,833,800 | 20.51 | 21.30 | 20.21 | 20.71 | 00:00:00 | | 2009-09-25 | 2,454,500 | 20.75 | 21.25 | 20.57 | 21.02 | 00:00:00 | | 2009-09-28 | 2,415,600 | 20.93 | 21.28 | 20.58 | 21.26 | 00:00:00 | | 2009-09-29 | 1,759,700 | 21.20 | 21.37 | 20.98 | 21.15 | 00:00:00 | | 2009-09-30 | 2,496,200 | 21.10 | 21.24 | 20.58 | 20.83 | 00:00:00 | | 2009-10-01 | 2,531,900 | 20.70 | 21.10 | 20.30 | 20.37 | 00:00:00 | | 2009-10-02 | 2,742,500 | 20.15 | 20.20 | 19.65 | 19.67 | 00:00:00 | | 2009-10-05 | 2,044,300 | 19.78 | 19.99 | 19.32 | 19.75 | 00:00:00 | | 2009-10-06 | 2,481,400 | 19.97 | 20.58 | 19.84 | 20.55 | 00:00:00 | | 2009-10-07 | 1,734,400 | 20.54 | 21.02 | 20.41 | 20.62 | 00:00:00 | | 2009-10-08 | 3,055,700 | 21.11 | 21.58 | 20.88 | 21.58 | 00:00:00 | | 2009-10-09 | 2,698,300 | 21.75 | 22.10 | 21.47 | 21.75 | 00:00:00 | | 2009-10-12 | 2,487,400 | 22.00 | 22.50 | 21.86 | 22.40 | 00:00:00 | | 2009-10-13 | 3,036,200 | 22.40 | 23.27 | 22.31 | 22.77 | 00:00:00 | | 2009-10-14 | 2,738,500 | 22.90 | 23.72 | 22.89 | 23.66 | 00:00:00 | | 2009-10-15 | 1,707,800 | 23.75 | 23.92 | 23.26 | 23.70 | 00:00:00 | | 2009-10-16 | 2,084,100 | 23.82 | 24.15 | 23.33 | 23.51 | 00:00:00 | | 2009-10-19 | 2,378,900 | 23.67 | 24.25 | 23.57 | 24.25 | 00:00:00 | | 2009-10-20 | 2,118,300 | 24.40 | 24.43 | 23.80 | 24.17 | 00:00:00 | | 2009-10-21 | 6,357,700 | 23.20 | 23.90 | 22.40 | 23.00 | 00:00:00 | | 2009-10-22 | 3,065,300 | 23.10 | 23.66 | 22.60 | 23.57 | 00:00:00 | | 2009-10-23 | 3,248,100 | 23.75 | 24.50 | 23.75 | 23.90 | 00:00:00 | | 2009-10-26 | 2,084,300 | 24.02 | 24.50 | 23.23 | 23.32 | 00:00:00 | | 2009-10-27 | 3,193,100 | 23.27 | 23.31 | 22.09 | 22.31 | 00:00:00 | | 2009-10-28 | 3,379,500 | 22.65 | 22.65 | 21.42 | 21.88 | 00:00:00 | | 2009-10-29 | 2,660,600 | 21.80 | 22.55 | 21.22 | 22.32 | 00:00:00 | | 2009-10-30 | 2,618,500 | 22.65 | 23.02 | 22.08 | 22.25 | 00:00:00 | | 2009-11-02 | 3,475,300 | 22.30 | 23.34 | 22.20 | 23.18 | 00:00:00 | | 2009-11-03 | 2,151,700 | 22.82 | 22.87 | 22.22 | 22.58 | 00:00:00 | | 2009-11-04 | 1,686,700 | 22.70 | 23.35 | 22.70 | 23.06 | 00:00:00 | | 2009-11-05 | 1,556,300 | 22.75 | 23.50 | 22.58 | 23.26 | 00:00:00 | | 2009-11-06 | 1,817,400 | 23.32 | 23.78 | 22.90 | 23.35 | 00:00:00 | | 2009-11-09 | 1,711,000 | 23.75 | 24.09 | 23.55 | 23.99 | 00:00:00 | | 2009-11-10 | 2,246,100 | 24.10 | 24.10 | 23.50 | 23.67 | 00:00:00 | | 2009-11-11 | 1,307,400 | 23.89 | 24.09 | 23.55 | 23.77 | 00:00:00 | | 2009-11-13 | 2,616,700 | 23.97 | 24.38 | 23.60 | 24.35 | 00:00:00 | | 2009-11-16 | 2,990,200 | 24.56 | 25.60 | 24.52 | 25.44 | 00:00:00 | | 2009-11-17 | 1,909,700 | 25.30 | 25.67 | 24.91 | 24.98 | 00:00:00 | | 2009-11-18 | 1,153,900 | 25.22 | 25.42 | 24.97 | 25.04 | 00:00:00 | | 2009-11-19 | 2,054,800 | 25.00 | 25.09 | 24.42 | 24.54 | 00:00:00 | | 2009-11-20 | 1,383,700 | 24.52 | 24.86 | 24.13 | 24.30 | 00:00:00 | | 2009-11-23 | 1,722,500 | 24.54 | 25.03 | 24.38 | 24.42 | 00:00:00 | | 2009-11-24 | 1,818,700 | 24.20 | 24.75 | 23.98 | 24.04 | 00:00:00 | | 2009-11-25 | 1,675,200 | 24.15 | 24.47 | 23.72 | 23.97 | 00:00:00 | | 2009-11-26 | 1,614,500 | 23.83 | 23.89 | 23.06 | 23.24 | 00:00:00 | | 2009-11-27 | 1,937,700 | 22.76 | 23.80 | 22.54 | 23.57 | 00:00:00 | | 2009-11-30 | 1,862,700 | 23.82 | 24.03 | 22.98 | 23.56 | 00:00:00 | | 2009-12-01 | 1,968,700 | 23.72 | 24.30 | 23.71 | 24.28 | 00:00:00 | | 2009-12-02 | 1,401,300 | 24.43 | 24.80 | 24.20 | 24.59 | 00:00:00 | | 2009-12-04 | 1,618,700 | 23.96 | 24.45 | 23.53 | 24.18 | 00:00:00 | | 2009-12-07 | 876,700 | 24.00 | 24.26 | 23.74 | 24.14 | 00:00:00 | | 2009-12-09 | 1,652,200 | 23.74 | 23.99 | 23.09 | 23.18 | 00:00:00 | | 2009-12-11 | 1,465,400 | 23.33 | 23.90 | 23.33 | 23.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
