|
 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 | | 2009-12-11 | 1,465,400 | 23.33 | 23.90 | 23.33 | 23.75 | 00:00:00 | | 2009-12-14 | 790,600 | 24.02 | 24.19 | 23.83 | 23.90 | 00:00:00 | | 2009-12-15 | 1,101,800 | 24.00 | 24.18 | 23.45 | 23.72 | 00:00:00 | | 2009-12-16 | 1,450,000 | 23.79 | 23.93 | 23.56 | 23.68 | 00:00:00 | | 2009-12-17 | 1,243,900 | 23.59 | 24.01 | 23.52 | 23.60 | 00:00:00 | | 2009-12-18 | 2,870,800 | 23.65 | 23.73 | 22.85 | 22.89 | 00:00:00 | | 2009-12-21 | 1,212,100 | 23.10 | 23.27 | 22.67 | 22.97 | 00:00:00 | | 2009-12-22 | 1,205,500 | 23.12 | 23.43 | 23.08 | 23.38 | 00:00:00 | | 2009-12-23 | 923,700 | 23.56 | 23.63 | 23.25 | 23.45 | 00:00:00 | | 2009-12-24 | 221,600 | 23.34 | 23.58 | 23.26 | 23.47 | 00:00:00 | | 2009-12-28 | 632,500 | 23.74 | 23.83 | 23.61 | 23.82 | 00:00:00 | | 2009-12-29 | 503,500 | 23.89 | 23.89 | 23.66 | 23.77 | 00:00:00 | | 2009-12-30 | 437,900 | 23.70 | 23.85 | 23.52 | 23.66 | 00:00:00 | | 2009-12-31 | 193,900 | 23.67 | 23.90 | 23.64 | 23.67 | 00:00:00 | | 2010-01-04 | 1,502,700 | 23.75 | 24.52 | 23.72 | 24.52 | 00:00:00 | | 2010-01-05 | 1,402,100 | 24.50 | 24.79 | 24.28 | 24.74 | 00:00:00 | | 2010-01-06 | 4,875,500 | 25.51 | 26.49 | 25.40 | 26.32 | 00:00:00 | | 2010-01-07 | 2,482,100 | 26.10 | 26.87 | 25.85 | 26.70 | 00:00:00 | | 2010-01-08 | 1,927,900 | 26.89 | 26.97 | 26.11 | 26.50 | 00:00:00 | | 2010-01-11 | 2,438,300 | 26.98 | 27.49 | 26.37 | 26.65 | 00:00:00 | | 2010-01-12 | 1,654,400 | 26.90 | 26.90 | 25.92 | 25.98 | 00:00:00 | | 2010-01-13 | 1,294,300 | 25.75 | 26.23 | 25.60 | 26.13 | 00:00:00 | | 2010-01-14 | 1,482,000 | 26.45 | 26.67 | 26.28 | 26.67 | 00:00:00 | | 2010-01-15 | 2,728,500 | 26.80 | 26.98 | 25.51 | 25.70 | 00:00:00 | | 2010-01-18 | 1,727,700 | 25.95 | 26.09 | 25.23 | 25.95 | 00:00:00 | | 2010-01-19 | 1,718,000 | 26.12 | 26.22 | 25.37 | 25.81 | 00:00:00 | | 2010-01-20 | 1,799,200 | 25.66 | 25.98 | 25.23 | 25.35 | 00:00:00 | | 2010-01-21 | 2,672,400 | 25.95 | 25.95 | 24.93 | 25.00 | 00:00:00 | | 2010-01-22 | 1,983,600 | 25.02 | 25.45 | 24.60 | 24.95 | 00:00:00 | | 2010-01-25 | 1,702,400 | 24.73 | 25.23 | 24.30 | 24.35 | 00:00:00 | | 2010-01-26 | 2,436,300 | 24.21 | 24.98 | 23.85 | 24.86 | 00:00:00 | | 2010-01-27 | 2,344,000 | 24.79 | 24.79 | 23.81 | 23.88 | 00:00:00 | | 2010-01-28 | 2,703,900 | 24.58 | 24.59 | 23.31 | 23.31 | 00:00:00 | | 2010-01-29 | 2,686,000 | 23.41 | 23.85 | 23.00 | 23.64 | 00:00:00 | | 2010-02-01 | 2,290,900 | 23.21 | 24.14 | 23.06 | 24.05 | 00:00:00 | | 2010-02-02 | 2,135,600 | 24.10 | 24.12 | 23.44 | 23.80 | 00:00:00 | | 2010-02-04 | 2,399,700 | 24.01 | 24.33 | 22.81 | 22.86 | 00:00:00 | | 2010-02-05 | 3,742,500 | 22.71 | 22.86 | 22.00 | 22.33 | 00:00:00 | | 2010-02-08 | 3,395,600 | 22.47 | 22.65 | 21.62 | 21.95 | 00:00:00 | | 2010-02-09 | 2,760,500 | 22.02 | 22.68 | 21.95 | 22.31 | 00:00:00 | | 2010-02-10 | 5,500,500 | 21.70 | 22.27 | 21.10 | 21.21 | 00:00:00 | | 2010-02-11 | 4,198,000 | 21.52 | 21.57 | 20.02 | 20.40 | 00:00:00 | | 2010-02-12 | 5,255,000 | 20.43 | 20.60 | 19.17 | 19.57 | 00:00:00 | | 2010-02-15 | 2,256,300 | 19.80 | 20.12 | 19.55 | 19.66 | 00:00:00 | | 2010-02-16 | 3,184,300 | 20.05 | 20.16 | 19.25 | 19.80 | 00:00:00 | | 2010-02-17 | 2,991,500 | 20.12 | 20.47 | 19.97 | 20.31 | 00:00:00 | | 2010-02-18 | 3,216,300 | 20.42 | 20.62 | 19.78 | 20.41 | 00:00:00 | | 2010-02-19 | 1,617,100 | 20.18 | 20.77 | 20.10 | 20.67 | 00:00:00 | | 2010-02-22 | 2,307,600 | 20.84 | 20.84 | 20.06 | 20.06 | 00:00:00 | | 2010-02-23 | 3,098,500 | 20.21 | 20.36 | 19.62 | 19.74 | 00:00:00 | | 2010-02-24 | 2,879,100 | 19.81 | 19.85 | 19.17 | 19.49 | 00:00:00 | | 2010-02-25 | 4,339,700 | 19.40 | 19.45 | 18.80 | 18.98 | 00:00:00 | | 2010-02-26 | 2,188,800 | 19.23 | 19.42 | 18.92 | 19.39 | 00:00:00 | | 2010-03-01 | 1,827,400 | 19.60 | 19.88 | 19.04 | 19.54 | 00:00:00 | | 2010-03-02 | 3,233,500 | 19.65 | 20.21 | 19.55 | 20.20 | 00:00:00 | | 2010-03-03 | 2,867,100 | 20.24 | 20.77 | 20.05 | 20.70 | 00:00:00 | | 2010-03-04 | 3,994,000 | 20.60 | 21.42 | 20.42 | 21.26 | 00:00:00 | | 2010-03-05 | 2,279,500 | 21.41 | 21.99 | 21.32 | 21.85 | 00:00:00 | | 2010-03-08 | 1,879,400 | 21.90 | 21.93 | 21.55 | 21.66 | 00:00:00 | | 2010-03-09 | 1,568,500 | 21.65 | 21.73 | 21.38 | 21.54 | 00:00:00 | | 2010-03-10 | 2,720,100 | 21.52 | 21.56 | 21.12 | 21.47 | 00:00:00 | | 2010-03-11 | 2,229,100 | 21.38 | 21.81 | 21.27 | 21.58 | 00:00:00 | | 2010-03-12 | 2,254,300 | 21.69 | 22.08 | 21.58 | 21.86 | 00:00:00 | | 2010-03-15 | 1,035,700 | 21.85 | 21.93 | 21.53 | 21.53 | 00:00:00 | | 2010-03-16 | 1,778,300 | 21.67 | 22.03 | 21.63 | 21.88 | 00:00:00 | | 2010-03-17 | 1,750,900 | 22.00 | 22.09 | 21.81 | 21.98 | 00:00:00 | | 2010-03-18 | 1,384,700 | 21.95 | 22.06 | 21.68 | 21.75 | 00:00:00 | | 2010-03-19 | 1,938,500 | 21.93 | 22.09 | 21.67 | 21.68 | 00:00:00 | | 2010-03-22 | 1,820,600 | 21.60 | 21.88 | 21.47 | 21.64 | 00:00:00 | | 2010-03-23 | 2,313,700 | 21.62 | 22.03 | 21.43 | 21.58 | 00:00:00 | | 2010-03-24 | 1,628,400 | 21.67 | 21.91 | 21.44 | 21.82 | 00:00:00 | | 2010-03-25 | 2,910,700 | 21.91 | 22.77 | 21.76 | 22.73 | 00:00:00 | | 2010-03-26 | 1,927,400 | 22.75 | 23.10 | 22.45 | 22.58 | 00:00:00 | | 2010-03-29 | 1,108,300 | 22.75 | 22.98 | 22.65 | 22.73 | 00:00:00 | | 2010-03-30 | 2,015,900 | 22.88 | 22.96 | 22.15 | 22.24 | 00:00:00 | | 2010-03-31 | 2,489,200 | 22.34 | 22.49 | 21.67 | 21.80 | 00:00:00 | | 2010-04-01 | 1,647,700 | 22.00 | 22.21 | 21.86 | 21.97 | 00:00:00 | | 2010-04-06 | 2,433,200 | 22.08 | 22.27 | 21.70 | 22.00 | 00:00:00 | | 2010-04-07 | 1,267,300 | 22.05 | 22.07 | 21.82 | 21.89 | 00:00:00 | | 2010-04-08 | 1,575,100 | 21.83 | 22.02 | 21.48 | 21.67 | 00:00:00 | | 2010-04-09 | 1,279,400 | 21.82 | 22.04 | 21.58 | 21.90 | 00:00:00 | | 2010-04-12 | 1,262,800 | 22.02 | 22.10 | 21.69 | 21.85 | 00:00:00 | | 2010-04-13 | 3,338,600 | 21.92 | 22.48 | 21.73 | 22.45 | 00:00:00 | | 2010-04-14 | 1,800,100 | 22.42 | 22.45 | 22.07 | 22.22 | 00:00:00 | | 2010-04-15 | 1,539,300 | 22.40 | 22.40 | 21.97 | 22.22 | 00:00:00 | | 2010-04-16 | 1,840,700 | 22.05 | 22.30 | 21.65 | 21.71 | 00:00:00 | | 2010-04-19 | 2,070,500 | 21.65 | 22.05 | 21.51 | 21.77 | 00:00:00 | | 2010-04-20 | 4,097,100 | 22.17 | 22.89 | 22.01 | 22.88 | 00:00:00 | | 2010-04-21 | 5,735,700 | 23.55 | 23.94 | 22.79 | 22.86 | 00:00:00 | | 2010-04-22 | 3,525,400 | 23.02 | 23.44 | 22.68 | 22.72 | 00:00:00 | | 2010-04-23 | 3,241,100 | 22.91 | 23.65 | 22.75 | 23.50 | 00:00:00 | | 2010-04-26 | 1,807,700 | 23.72 | 23.82 | 23.50 | 23.73 | 00:00:00 | | 2010-04-27 | 2,816,000 | 23.69 | 23.80 | 22.90 | 22.90 | 00:00:00 | | 2010-04-28 | 3,545,800 | 22.55 | 22.70 | 21.77 | 22.33 | 00:00:00 | | 2010-04-29 | 1,982,000 | 22.32 | 22.61 | 21.88 | 22.36 | 00:00:00 | | 2010-04-30 | 1,452,200 | 22.43 | 22.81 | 22.29 | 22.45 | 00:00:00 | | 2010-05-03 | 978,700 | 22.47 | 22.76 | 22.26 | 22.63 | 00:00:00 | | 2010-05-04 | 5,117,200 | 22.69 | 22.81 | 20.96 | 21.03 | 00:00:00 | | 2010-05-05 | 4,238,400 | 20.99 | 21.17 | 20.10 | 20.45 | 00:00:00 | | 2010-05-06 | 3,676,700 | 20.13 | 21.19 | 20.12 | 20.22 | 00:00:00 | | 2010-05-07 | 4,352,200 | 19.80 | 19.95 | 19.00 | 19.24 | 00:00:00 | | 2010-05-10 | 3,887,100 | 20.43 | 20.65 | 19.90 | 20.30 | 00:00:00 | | 2010-05-11 | 2,945,800 | 20.00 | 20.40 | 19.75 | 20.34 | 00:00:00 | | 2010-05-12 | 3,566,300 | 20.20 | 20.68 | 19.83 | 20.52 | 00:00:00 | | 2010-05-13 | 2,181,100 | 20.65 | 20.83 | 20.27 | 20.76 | 00:00:00 | | 2010-05-14 | 3,879,800 | 20.60 | 20.61 | 19.22 | 19.34 | 00:00:00 | | 2010-05-17 | 2,884,200 | 19.30 | 19.76 | 19.04 | 19.35 | 00:00:00 | | 2010-05-18 | 1,982,600 | 19.74 | 19.97 | 19.33 | 19.76 | 00:00:00 | | 2010-05-19 | 3,358,900 | 19.47 | 19.85 | 18.94 | 19.25 | 00:00:00 | | 2010-05-20 | 4,140,700 | 19.31 | 19.44 | 18.26 | 18.84 | 00:00:00 | | 2010-05-21 | 4,976,000 | 19.18 | 19.30 | 18.41 | 18.82 | 00:00:00 | | 2010-05-24 | 1,739,300 | 19.00 | 19.10 | 18.35 | 18.81 | 00:00:00 | | 2010-05-25 | 2,838,400 | 18.15 | 18.40 | 17.92 | 18.08 | 00:00:00 | | 2010-05-26 | 2,499,200 | 18.45 | 18.90 | 18.41 | 18.50 | 00:00:00 | | 2010-05-27 | 3,135,200 | 18.72 | 19.86 | 18.64 | 19.81 | 00:00:00 | | 2010-05-28 | 1,968,000 | 20.10 | 20.10 | 19.46 | 19.55 | 00:00:00 | | 2010-05-31 | 750,100 | 19.42 | 19.85 | 19.41 | 19.54 | 00:00:00 | | 2010-06-01 | 3,292,600 | 19.37 | 19.55 | 18.77 | 19.45 | 00:00:00 | | 2010-06-02 | 2,635,400 | 19.25 | 19.53 | 18.91 | 19.53 | 00:00:00 | | 2010-06-03 | 3,016,600 | 20.50 | 20.80 | 20.32 | 20.46 | 00:00:00 | | 2010-06-04 | 3,154,400 | 20.56 | 21.08 | 20.00 | 20.27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
