TR4DER - PEUGEOT [UG.PA] Historical Prices

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 2024-04-16
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-06-04	3,154,400	20.56	21.08	20.00	20.27	00:00:00
2010-06-07	1,919,500	19.82	20.52	19.65	20.15	00:00:00
2010-06-08	2,285,300	20.28	20.30	19.43	19.73	00:00:00
2010-06-09	2,317,200	20.00	20.35	19.58	20.34	00:00:00
2010-06-10	2,131,900	20.17	20.97	20.01	20.93	00:00:00
2010-06-11	3,063,100	21.00	21.58	20.89	21.42	00:00:00
2010-06-14	3,601,400	21.51	22.39	21.51	22.20	00:00:00
2010-06-15	2,104,700	21.90	22.20	21.71	22.12	00:00:00
2010-06-16	2,544,500	22.40	22.44	21.58	21.92	00:00:00
2010-06-17	2,005,100	21.88	22.43	21.55	22.31	00:00:00
2010-06-18	2,145,100	22.45	22.82	22.40	22.70	00:00:00
2010-06-21	1,921,700	23.01	23.38	22.98	23.25	00:00:00
2010-06-22	2,092,900	23.00	23.03	22.58	22.77	00:00:00
2010-06-23	2,391,800	22.55	23.08	22.35	22.47	00:00:00
2010-06-24	2,275,200	22.62	22.89	22.18	22.25	00:00:00
2010-06-25	1,750,700	22.33	22.33	21.60	21.68	00:00:00
2010-06-28	1,656,300	21.81	22.48	21.76	22.30	00:00:00
2010-06-29	2,326,000	21.90	21.99	20.84	20.97	00:00:00
2010-06-30	2,079,900	21.11	21.50	20.82	21.07	00:00:00
2010-07-01	3,178,800	20.64	20.75	20.02	20.05	00:00:00
2010-07-02	3,056,700	20.26	20.97	20.15	20.85	00:00:00
2010-07-05	1,199,900	21.04	21.20	20.70	20.81	00:00:00
2010-07-06	1,864,700	20.99	21.90	20.88	21.56	00:00:00
2010-07-07	2,558,700	21.24	22.26	21.24	22.19	00:00:00
2010-07-08	2,276,800	22.42	22.78	22.15	22.65	00:00:00
2010-07-09	2,339,400	22.94	23.31	22.81	23.13	00:00:00
2010-07-12	1,277,100	23.13	23.30	22.98	23.16	00:00:00
2010-07-13	3,086,100	23.17	24.39	23.17	24.37	00:00:00
2010-07-14	1,858,100	24.41	24.67	23.96	24.36	00:00:00
2010-07-15	2,439,500	24.15	24.66	23.61	23.71	00:00:00
2010-07-16	2,314,100	23.77	24.27	23.38	23.77	00:00:00
2010-07-19	1,403,300	23.56	23.83	23.20	23.36	00:00:00
2010-07-20	3,169,200	23.08	23.58	22.35	22.78	00:00:00
2010-07-21	2,050,900	23.15	23.50	23.07	23.30	00:00:00
2010-07-22	2,321,300	23.08	24.09	23.06	24.01	00:00:00
2010-07-23	1,563,700	24.00	24.48	23.86	24.20	00:00:00
2010-07-26	1,477,600	24.31	24.60	24.15	24.60	00:00:00
2010-07-27	2,563,200	24.75	25.08	24.53	24.88	00:00:00
2010-07-28	6,216,000	25.30	25.30	23.41	23.85	00:00:00
2010-07-29	3,273,600	23.58	23.65	23.11	23.15	00:00:00
2010-07-30	3,422,100	23.08	23.13	22.49	22.77	00:00:00
2010-08-02	2,258,900	22.93	23.25	22.69	23.09	00:00:00
2010-08-03	2,677,300	23.10	23.76	23.01	23.76	00:00:00
2010-08-04	2,813,100	23.44	23.66	23.02	23.16	00:00:00
2010-08-05	1,576,100	23.33	23.50	23.15	23.36	00:00:00
2010-08-06	2,806,000	23.38	23.57	22.36	22.50	00:00:00
2010-08-09	1,375,100	22.59	22.90	22.45	22.65	00:00:00
2010-08-10	1,762,000	22.58	22.86	22.24	22.60	00:00:00
2010-08-11	2,081,400	22.37	22.56	22.10	22.15	00:00:00
2010-08-12	2,429,200	22.11	22.34	21.28	21.50	00:00:00
2010-08-13	2,239,700	21.71	21.72	21.10	21.36	00:00:00
2010-08-16	1,052,100	21.43	21.57	21.17	21.40	00:00:00
2010-08-17	1,628,000	21.60	22.08	21.51	22.07	00:00:00
2010-08-18	1,698,200	21.95	22.60	21.83	22.52	00:00:00
2010-08-19	2,305,800	22.60	22.70	21.64	21.72	00:00:00
2010-08-20	1,508,500	21.61	21.80	21.26	21.37	00:00:00
2010-08-23	981,900	21.33	21.53	21.18	21.28	00:00:00
2010-08-24	1,487,300	21.15	21.28	20.74	20.92	00:00:00
2010-08-25	1,782,800	20.77	21.06	20.20	20.49	00:00:00
2010-08-26	1,387,500	20.74	20.88	20.50	20.65	00:00:00
2010-08-27	1,491,600	20.62	20.88	20.31	20.83	00:00:00
2010-08-30	879,000	21.00	21.15	20.80	20.89	00:00:00
2010-08-31	1,147,500	20.45	20.77	20.31	20.73	00:00:00
2010-09-01	1,983,200	20.86	21.61	20.45	21.55	00:00:00
2010-09-02	1,286,800	21.50	21.89	21.41	21.68	00:00:00
2010-09-03	2,213,400	21.79	22.18	21.37	21.83	00:00:00
2010-09-06	1,036,400	21.96	22.05	21.58	21.74	00:00:00
2010-09-07	827,500	21.67	21.74	21.42	21.61	00:00:00
2010-09-08	1,146,600	21.50	21.77	21.18	21.67	00:00:00
2010-09-09	3,179,300	21.61	22.80	21.57	22.65	00:00:00
2010-09-10	2,189,000	22.53	23.44	22.51	23.06	00:00:00
2010-09-13	2,001,500	23.30	23.58	23.02	23.41	00:00:00
2010-09-14	1,510,700	23.41	23.58	23.10	23.36	00:00:00
2010-09-15	4,291,700	24.02	24.41	23.89	24.28	00:00:00
2010-09-16	1,979,300	24.20	24.24	23.73	23.82	00:00:00
2010-09-17	2,730,300	24.27	24.27	23.89	24.17	00:00:00
2010-09-20	1,568,400	24.17	24.64	24.12	24.64	00:00:00
2010-09-21	1,592,100	24.57	25.09	24.48	24.68	00:00:00
2010-09-22	1,747,300	24.86	24.90	24.22	24.36	00:00:00
2010-09-23	1,861,000	24.72	24.84	23.88	24.36	00:00:00
2010-09-24	1,896,700	24.15	25.12	23.98	25.12	00:00:00
2010-09-27	1,889,700	25.15	25.67	25.12	25.62	00:00:00
2010-09-28	2,403,600	25.30	25.50	24.59	25.01	00:00:00
2010-09-29	1,700,300	25.27	25.40	24.42	24.61	00:00:00
2010-09-30	2,080,200	24.24	25.30	24.17	24.67	00:00:00
2010-10-01	2,735,800	24.88	25.20	24.52	24.82	00:00:00
2010-10-04	1,977,600	24.83	24.87	23.91	23.91	00:00:00
2010-10-05	1,448,500	23.88	24.50	23.70	24.49	00:00:00
2010-10-06	2,217,900	24.77	25.00	24.57	24.83	00:00:00
2010-10-07	2,139,300	25.00	25.30	24.73	25.14	00:00:00
2010-10-08	1,138,700	25.14	25.35	24.89	25.26	00:00:00
2010-10-11	1,165,700	25.27	25.46	25.01	25.11	00:00:00
2010-10-12	1,732,100	24.94	25.40	24.47	25.20	00:00:00
2010-10-13	1,716,400	25.35	25.86	25.34	25.68	00:00:00
2010-10-14	4,537,100	25.68	26.80	25.61	26.77	00:00:00
2010-10-15	6,858,000	26.74	28.58	26.52	27.88	00:00:00
2010-10-18	2,620,500	27.68	28.09	27.18	27.52	00:00:00
2010-10-19	2,735,000	27.52	28.47	27.32	27.42	00:00:00
2010-10-20	3,398,700	27.15	28.20	26.76	27.66	00:00:00
2010-10-21	3,539,500	27.76	28.99	27.50	28.80	00:00:00
2010-10-22	3,191,200	28.80	29.73	28.66	29.60	00:00:00
2010-10-25	1,532,100	29.64	29.94	29.54	29.73	00:00:00
2010-10-26	1,992,900	29.59	29.90	28.97	29.35	00:00:00
2010-10-27	1,734,700	29.07	29.30	28.67	28.75	00:00:00
2010-10-28	2,050,500	28.61	28.97	28.43	28.71	00:00:00
2010-10-29	1,942,600	28.70	28.94	28.44	28.60	00:00:00
2010-11-01	1,597,500	28.81	29.10	28.32	28.75	00:00:00
2010-11-02	1,379,200	28.60	28.74	28.17	28.35	00:00:00
2010-11-03	2,192,100	28.26	28.72	28.05	28.10	00:00:00
2010-11-04	1,433,800	28.50	28.67	28.26	28.46	00:00:00
2010-11-05	1,775,900	28.60	29.01	28.42	28.88	00:00:00
2010-11-08	1,449,300	28.89	29.20	28.35	29.17	00:00:00
2010-11-09	2,360,200	29.29	30.44	29.15	30.30	00:00:00
2010-11-10	1,320,500	30.18	30.18	29.26	29.59	00:00:00
2010-11-11	1,007,600	29.67	29.82	29.15	29.49	00:00:00
2010-11-12	1,497,200	29.00	29.50	28.45	29.25	00:00:00
2010-11-15	972,100	29.47	29.73	28.69	29.47	00:00:00
2010-11-16	1,481,600	29.31	29.32	28.29	28.40	00:00:00
2010-11-17	1,479,200	28.36	29.04	28.22	29.01	00:00:00
2010-11-18	2,645,900	29.40	30.65	29.32	30.65	00:00:00
2010-11-19	1,819,000	30.75	31.10	30.33	31.08	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>