|
 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 | | 2010-11-19 | 1,819,000 | 30.75 | 31.10 | 30.33 | 31.08 | 00:00:00 | | 2010-11-22 | 1,999,600 | 31.30 | 32.10 | 31.30 | 31.36 | 00:00:00 | | 2010-11-23 | 2,331,000 | 31.25 | 32.15 | 30.73 | 30.75 | 00:00:00 | | 2010-11-24 | 2,121,600 | 30.81 | 31.06 | 30.23 | 30.80 | 00:00:00 | | 2010-11-25 | 1,046,300 | 30.80 | 31.50 | 30.70 | 31.29 | 00:00:00 | | 2010-11-26 | 1,390,100 | 31.00 | 31.27 | 30.16 | 30.43 | 00:00:00 | | 2010-11-29 | 1,742,500 | 30.63 | 30.79 | 29.46 | 29.52 | 00:00:00 | | 2010-11-30 | 2,306,300 | 29.52 | 29.97 | 28.72 | 28.72 | 00:00:00 | | 2010-12-01 | 1,670,800 | 29.06 | 29.97 | 29.05 | 29.97 | 00:00:00 | | 2010-12-02 | 1,813,100 | 29.95 | 31.10 | 29.85 | 31.02 | 00:00:00 | | 2010-12-03 | 1,100,200 | 31.08 | 31.28 | 30.62 | 30.91 | 00:00:00 | | 2010-12-06 | 779,300 | 30.88 | 31.25 | 30.77 | 31.02 | 00:00:00 | | 2010-12-07 | 1,578,300 | 31.17 | 32.15 | 30.93 | 31.69 | 00:00:00 | | 2010-12-08 | 1,603,900 | 31.51 | 32.22 | 31.41 | 31.91 | 00:00:00 | | 2010-12-09 | 3,032,700 | 32.05 | 32.06 | 30.15 | 30.16 | 00:00:00 | | 2010-12-10 | 1,233,400 | 30.24 | 30.72 | 30.24 | 30.44 | 00:00:00 | | 2010-12-13 | 1,385,300 | 30.60 | 31.17 | 30.60 | 31.17 | 00:00:00 | | 2010-12-14 | 1,382,500 | 31.23 | 31.30 | 30.92 | 31.10 | 00:00:00 | | 2010-12-15 | 2,019,600 | 30.92 | 30.99 | 30.14 | 30.33 | 00:00:00 | | 2010-12-16 | 1,264,100 | 30.23 | 30.68 | 30.05 | 30.35 | 00:00:00 | | 2010-12-17 | 1,241,700 | 30.30 | 30.59 | 29.75 | 29.76 | 00:00:00 | | 2010-12-20 | 713,100 | 30.00 | 30.42 | 29.77 | 30.00 | 00:00:00 | | 2010-12-21 | 603,100 | 30.05 | 30.58 | 30.00 | 30.58 | 00:00:00 | | 2010-12-22 | 875,900 | 30.57 | 30.90 | 30.46 | 30.64 | 00:00:00 | | 2010-12-23 | 486,200 | 30.76 | 30.83 | 30.21 | 30.21 | 00:00:00 | | 2010-12-24 | 412,600 | 30.07 | 30.30 | 29.45 | 29.45 | 00:00:00 | | 2010-12-27 | 1,227,700 | 29.41 | 29.65 | 28.41 | 28.84 | 00:00:00 | | 2010-12-28 | 543,700 | 28.84 | 28.97 | 28.56 | 28.68 | 00:00:00 | | 2010-12-29 | 447,300 | 28.84 | 29.16 | 28.74 | 28.80 | 00:00:00 | | 2010-12-30 | 552,800 | 28.87 | 29.10 | 28.35 | 28.59 | 00:00:00 | | 2010-12-31 | 184,900 | 28.55 | 28.80 | 28.41 | 28.41 | 00:00:00 | | 2011-01-03 | 969,500 | 28.78 | 29.55 | 28.74 | 29.37 | 00:00:00 | | 2011-01-04 | 1,380,300 | 29.08 | 30.23 | 29.07 | 29.98 | 00:00:00 | | 2011-01-05 | 1,242,100 | 29.97 | 30.35 | 29.57 | 30.35 | 00:00:00 | | 2011-01-06 | 1,894,600 | 30.38 | 31.41 | 30.30 | 31.00 | 00:00:00 | | 2011-01-07 | 1,709,100 | 31.00 | 32.05 | 30.83 | 31.50 | 00:00:00 | | 2011-01-10 | 1,324,000 | 31.34 | 31.44 | 30.69 | 30.69 | 00:00:00 | | 2011-01-11 | 2,232,000 | 30.91 | 32.27 | 30.75 | 32.25 | 00:00:00 | | 2011-01-12 | 1,577,100 | 32.40 | 32.74 | 32.08 | 32.18 | 00:00:00 | | 2011-01-13 | 1,578,200 | 32.00 | 32.56 | 31.52 | 31.89 | 00:00:00 | | 2011-01-14 | 1,410,200 | 31.84 | 32.39 | 31.64 | 32.32 | 00:00:00 | | 2011-01-17 | 1,768,200 | 32.42 | 33.45 | 32.42 | 33.05 | 00:00:00 | | 2011-01-18 | 1,246,000 | 33.20 | 33.60 | 32.81 | 32.99 | 00:00:00 | | 2011-01-19 | 1,454,300 | 33.15 | 33.21 | 32.15 | 32.20 | 00:00:00 | | 2011-01-20 | 2,497,300 | 32.65 | 32.73 | 30.98 | 31.58 | 00:00:00 | | 2011-01-21 | 1,623,100 | 31.83 | 31.99 | 31.15 | 31.30 | 00:00:00 | | 2011-01-24 | 1,508,000 | 31.48 | 31.50 | 30.38 | 30.91 | 00:00:00 | | 2011-01-25 | 1,512,400 | 31.03 | 31.80 | 30.80 | 31.19 | 00:00:00 | | 2011-01-26 | 1,429,900 | 31.58 | 31.98 | 31.42 | 31.87 | 00:00:00 | | 2011-01-27 | 1,600,300 | 31.94 | 32.30 | 31.58 | 31.94 | 00:00:00 | | 2011-01-28 | 2,133,100 | 31.90 | 32.38 | 30.95 | 30.97 | 00:00:00 | | 2011-01-31 | 2,036,800 | 30.98 | 31.22 | 29.98 | 30.61 | 00:00:00 | | 2011-02-01 | 2,121,200 | 31.23 | 31.23 | 30.04 | 30.20 | 00:00:00 | | 2011-02-02 | 2,470,100 | 30.53 | 30.56 | 29.26 | 29.39 | 00:00:00 | | 2011-02-03 | 2,487,200 | 29.31 | 29.55 | 28.48 | 29.50 | 00:00:00 | | 2011-02-04 | 1,620,900 | 29.47 | 29.58 | 28.90 | 29.10 | 00:00:00 | | 2011-02-07 | 1,644,300 | 29.30 | 29.99 | 29.15 | 29.92 | 00:00:00 | | 2011-02-08 | 3,334,900 | 30.62 | 31.35 | 30.30 | 31.20 | 00:00:00 | | 2011-02-09 | 5,845,000 | 31.10 | 31.30 | 29.62 | 29.81 | 00:00:00 | | 2011-02-10 | 3,284,900 | 29.21 | 30.30 | 28.90 | 30.30 | 00:00:00 | | 2011-02-11 | 1,871,000 | 30.20 | 30.38 | 29.52 | 30.14 | 00:00:00 | | 2011-02-14 | 1,706,100 | 30.33 | 30.35 | 29.33 | 29.69 | 00:00:00 | | 2011-02-15 | 1,596,300 | 29.83 | 30.35 | 29.70 | 30.03 | 00:00:00 | | 2011-02-16 | 1,661,600 | 30.07 | 30.47 | 29.83 | 29.83 | 00:00:00 | | 2011-02-17 | 1,919,000 | 30.08 | 30.30 | 29.37 | 29.78 | 00:00:00 | | 2011-02-18 | 1,173,200 | 29.85 | 29.97 | 29.45 | 29.63 | 00:00:00 | | 2011-02-21 | 1,607,200 | 29.61 | 29.96 | 28.69 | 28.85 | 00:00:00 | | 2011-02-22 | 1,804,300 | 28.67 | 29.15 | 28.35 | 28.89 | 00:00:00 | | 2011-02-23 | 1,747,200 | 28.81 | 28.89 | 28.05 | 28.15 | 00:00:00 | | 2011-02-24 | 2,382,600 | 28.00 | 28.44 | 27.55 | 28.06 | 00:00:00 | | 2011-02-25 | 1,829,100 | 28.23 | 28.99 | 28.03 | 28.86 | 00:00:00 | | 2011-02-28 | 1,641,200 | 29.14 | 29.30 | 28.46 | 29.01 | 00:00:00 | | 2011-03-01 | 2,406,300 | 29.30 | 29.89 | 28.51 | 28.54 | 00:00:00 | | 2011-03-02 | 2,495,300 | 28.36 | 29.02 | 27.80 | 28.82 | 00:00:00 | | 2011-03-03 | 2,012,000 | 28.89 | 29.55 | 28.60 | 28.87 | 00:00:00 | | 2011-03-04 | 2,260,500 | 29.01 | 29.50 | 28.15 | 28.19 | 00:00:00 | | 2011-03-07 | 1,750,900 | 28.25 | 28.77 | 27.97 | 28.31 | 00:00:00 | | 2011-03-08 | 1,759,500 | 28.47 | 28.90 | 28.12 | 28.75 | 00:00:00 | | 2011-03-09 | 1,704,500 | 28.84 | 29.52 | 28.70 | 29.25 | 00:00:00 | | 2011-03-10 | 2,143,500 | 28.99 | 29.11 | 28.09 | 28.10 | 00:00:00 | | 2011-03-11 | 1,690,100 | 27.86 | 28.30 | 27.72 | 27.84 | 00:00:00 | | 2011-03-14 | 1,802,200 | 27.53 | 27.84 | 27.25 | 27.30 | 00:00:00 | | 2011-03-15 | 3,477,700 | 26.81 | 26.90 | 25.83 | 26.57 | 00:00:00 | | 2011-03-16 | 2,338,400 | 26.81 | 27.27 | 25.91 | 25.97 | 00:00:00 | | 2011-03-17 | 1,856,000 | 26.13 | 26.83 | 26.08 | 26.44 | 00:00:00 | | 2011-03-18 | 2,420,800 | 26.73 | 27.45 | 26.42 | 27.27 | 00:00:00 | | 2011-03-21 | 1,969,600 | 27.70 | 27.80 | 26.95 | 27.30 | 00:00:00 | | 2011-03-22 | 1,979,400 | 27.15 | 27.27 | 26.42 | 26.55 | 00:00:00 | | 2011-03-23 | 1,698,800 | 26.35 | 26.99 | 26.25 | 26.82 | 00:00:00 | | 2011-03-24 | 2,120,000 | 26.60 | 27.90 | 26.46 | 27.83 | 00:00:00 | | 2011-03-25 | 1,382,400 | 28.00 | 28.09 | 27.57 | 27.61 | 00:00:00 | | 2011-03-28 | 958,100 | 27.50 | 27.69 | 27.06 | 27.53 | 00:00:00 | | 2011-03-29 | 1,198,600 | 27.75 | 27.92 | 27.31 | 27.77 | 00:00:00 | | 2011-03-30 | 1,588,400 | 28.19 | 28.45 | 28.06 | 28.34 | 00:00:00 | | 2011-03-31 | 1,146,800 | 28.51 | 28.54 | 27.84 | 27.88 | 00:00:00 | | 2011-04-01 | 1,436,900 | 28.12 | 28.77 | 27.75 | 28.68 | 00:00:00 | | 2011-04-04 | 1,272,400 | 28.62 | 28.76 | 28.31 | 28.47 | 00:00:00 | | 2011-04-05 | 1,454,200 | 28.60 | 29.10 | 28.41 | 28.58 | 00:00:00 | | 2011-04-06 | 1,074,600 | 28.56 | 28.94 | 28.19 | 28.82 | 00:00:00 | | 2011-04-07 | 1,228,400 | 28.80 | 29.08 | 28.57 | 28.70 | 00:00:00 | | 2011-04-08 | 880,700 | 28.86 | 29.06 | 28.59 | 28.70 | 00:00:00 | | 2011-04-11 | 1,254,900 | 28.53 | 28.58 | 28.00 | 28.12 | 00:00:00 | | 2011-04-12 | 1,124,300 | 27.90 | 28.00 | 27.44 | 27.53 | 00:00:00 | | 2011-04-13 | 1,020,400 | 27.65 | 28.00 | 27.53 | 27.58 | 00:00:00 | | 2011-04-14 | 1,707,100 | 27.50 | 27.75 | 27.10 | 27.38 | 00:00:00 | | 2011-04-15 | 872,900 | 27.42 | 27.55 | 27.09 | 27.21 | 00:00:00 | | 2011-04-18 | 1,526,800 | 27.28 | 27.50 | 26.37 | 26.48 | 00:00:00 | | 2011-04-19 | 1,498,900 | 26.92 | 27.27 | 26.64 | 27.17 | 00:00:00 | | 2011-04-20 | 2,721,700 | 28.02 | 28.62 | 27.90 | 28.44 | 00:00:00 | | 2011-04-21 | 1,980,200 | 28.67 | 29.30 | 28.36 | 29.18 | 00:00:00 | | 2011-04-26 | 2,238,200 | 29.22 | 30.39 | 29.10 | 30.34 | 00:00:00 | | 2011-04-27 | 2,212,500 | 30.40 | 30.90 | 30.02 | 30.31 | 00:00:00 | | 2011-04-28 | 1,386,000 | 30.38 | 30.50 | 29.91 | 30.09 | 00:00:00 | | 2011-04-29 | 1,115,800 | 30.00 | 30.66 | 29.75 | 30.66 | 00:00:00 | | 2011-05-02 | 926,900 | 30.90 | 31.15 | 30.78 | 30.85 | 00:00:00 | | 2011-05-03 | 1,368,200 | 30.80 | 30.80 | 30.20 | 30.76 | 00:00:00 | | 2011-05-04 | 1,395,700 | 30.75 | 31.00 | 30.23 | 30.33 | 00:00:00 | | 2011-05-05 | 1,704,100 | 30.47 | 30.54 | 29.30 | 29.88 | 00:00:00 | | 2011-05-06 | 1,559,200 | 29.96 | 30.86 | 29.74 | 30.73 | 00:00:00 | | 2011-05-09 | 1,115,900 | 30.73 | 30.97 | 30.31 | 30.61 | 00:00:00 | | 2011-05-10 | 1,308,000 | 30.75 | 31.20 | 30.52 | 31.01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
