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 2024-04-20
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-05-10	1,308,000	30.75	31.20	30.52	31.01	00:00:00
2011-05-11	1,876,600	31.15	31.74	30.92	31.22	00:00:00
2011-05-12	1,336,000	30.85	31.17	30.61	30.95	00:00:00
2011-05-13	1,286,600	31.21	31.51	30.49	30.62	00:00:00
2011-05-16	1,453,900	30.36	30.58	29.85	30.45	00:00:00
2011-05-17	1,564,600	30.30	30.40	29.72	29.82	00:00:00
2011-05-18	1,699,600	29.97	30.17	29.52	29.75	00:00:00
2011-05-19	1,993,200	29.93	30.40	29.59	29.78	00:00:00
2011-05-20	1,510,100	29.88	30.10	29.33	29.54	00:00:00
2011-05-23	1,648,400	29.24	29.24	28.75	28.75	00:00:00
2011-05-24	1,669,500	28.74	29.11	28.51	28.81	00:00:00
2011-05-25	1,780,300	28.52	29.38	28.31	29.20	00:00:00
2011-05-26	1,578,100	29.33	29.40	28.60	28.76	00:00:00
2011-05-27	1,417,400	29.03	29.42	28.96	29.25	00:00:00
2011-05-30	447,900	29.28	29.56	29.00	29.08	00:00:00
2011-05-31	1,671,200	29.33	29.77	29.22	29.41	00:00:00
2011-06-01	1,359,900	29.55	29.68	28.88	29.17	00:00:00
2011-06-02	1,452,900	27.83	27.90	27.47	27.60	00:00:00
2011-06-03	8,875,900	27.75	28.55	27.70	28.20	00:00:00
2011-06-06	7,894,700	28.20	28.30	27.76	27.97	00:00:00
2011-06-07	1,124,400	27.95	28.30	27.67	27.79	00:00:00
2011-06-08	1,730,200	27.67	27.78	27.31	27.74	00:00:00
2011-06-09	1,946,600	27.75	28.50	27.68	28.41	00:00:00
2011-06-10	2,080,700	28.19	28.24	27.33	27.46	00:00:00
2011-06-13	1,840,800	27.90	28.19	27.65	27.97	00:00:00
2011-06-14	1,696,100	28.09	28.66	28.04	28.63	00:00:00
2011-06-15	1,600,200	28.58	29.02	28.33	28.42	00:00:00
2011-06-16	1,983,200	28.14	28.85	27.94	28.83	00:00:00
2011-06-17	1,894,100	28.88	29.10	28.20	29.00	00:00:00
2011-06-20	1,158,500	28.25	29.05	28.25	29.03	00:00:00
2011-06-21	1,497,000	29.19	29.69	29.05	29.55	00:00:00
2011-06-22	1,663,100	29.50	30.05	29.42	29.89	00:00:00
2011-06-23	1,682,300	29.60	29.88	29.16	29.36	00:00:00
2011-06-24	2,335,700	29.83	30.73	29.66	29.87	00:00:00
2011-06-27	1,031,700	29.84	30.23	29.59	29.99	00:00:00
2011-06-28	1,229,500	30.11	30.62	29.88	30.46	00:00:00
2011-06-29	1,601,400	30.68	31.10	30.59	31.00	00:00:00
2011-06-30	1,472,500	31.10	31.15	30.30	30.87	00:00:00
2011-07-01	1,092,800	30.85	30.93	30.45	30.74	00:00:00
2011-07-04	646,500	30.75	31.23	30.72	31.16	00:00:00
2011-07-05	1,419,100	31.30	31.64	31.10	31.55	00:00:00
2011-07-06	1,800,200	31.55	31.80	31.23	31.77	00:00:00
2011-07-07	1,657,800	31.83	32.31	31.71	31.82	00:00:00
2011-07-08	1,229,500	31.88	32.06	31.04	31.26	00:00:00
2011-07-11	2,425,800	30.77	30.88	29.74	30.08	00:00:00
2011-07-12	2,379,300	29.50	30.29	28.72	30.04	00:00:00
2011-07-13	1,274,300	29.98	30.53	29.82	30.36	00:00:00
2011-07-14	1,025,900	30.05	30.66	29.84	29.89	00:00:00
2011-07-15	1,174,300	29.85	30.35	29.60	29.92	00:00:00
2011-07-18	1,671,400	29.80	29.91	28.57	28.69	00:00:00
2011-07-19	1,259,900	28.95	29.35	28.75	29.15	00:00:00
2011-07-20	1,832,300	29.41	29.64	28.83	29.26	00:00:00
2011-07-21	1,697,200	29.45	29.80	28.50	29.51	00:00:00
2011-07-22	1,441,700	29.98	30.15	29.81	30.09	00:00:00
2011-07-25	1,640,800	30.03	30.77	29.81	30.48	00:00:00
2011-07-26	2,010,000	30.99	30.99	29.25	29.50	00:00:00
2011-07-27	5,752,300	27.95	28.20	26.83	27.25	00:00:00
2011-07-28	2,047,800	27.00	27.38	26.50	27.03	00:00:00
2011-07-29	2,363,300	26.70	27.03	26.03	26.54	00:00:00
2011-08-01	2,735,500	26.82	26.91	25.30	25.50	00:00:00
2011-08-02	2,895,300	25.37	25.37	24.17	24.27	00:00:00
2011-08-03	4,208,200	23.86	24.58	23.11	23.80	00:00:00
2011-08-04	3,424,300	24.30	24.33	22.12	22.23	00:00:00
2011-08-05	6,050,400	21.00	24.00	20.80	22.42	00:00:00
2011-08-08	5,515,100	21.92	22.86	20.10	20.38	00:00:00
2011-08-09	4,697,200	20.46	21.34	19.58	20.95	00:00:00
2011-08-10	3,309,900	22.00	22.00	19.60	19.72	00:00:00
2011-08-11	3,258,500	20.28	20.67	19.01	20.55	00:00:00
2011-08-12	3,174,400	20.65	21.58	19.90	21.44	00:00:00
2011-08-15	1,718,600	21.75	21.90	21.16	21.48	00:00:00
2011-08-16	2,058,800	21.30	21.34	20.56	21.08	00:00:00
2011-08-17	1,951,800	20.90	21.47	20.56	21.09	00:00:00
2011-08-18	3,579,500	20.80	20.89	19.05	19.18	00:00:00
2011-08-19	4,201,200	19.01	19.05	17.92	18.28	00:00:00
2011-08-22	2,768,000	17.97	18.98	17.94	18.59	00:00:00
2011-08-23	2,529,500	18.88	19.30	18.35	18.72	00:00:00
2011-08-24	3,044,400	19.05	19.70	18.60	19.49	00:00:00
2011-08-25	3,255,500	19.75	20.09	19.25	19.48	00:00:00
2011-08-26	2,886,600	19.00	19.50	18.60	19.36	00:00:00
2011-08-29	1,366,600	19.84	20.24	19.72	19.98	00:00:00
2011-08-30	2,546,900	20.27	20.55	19.83	20.07	00:00:00
2011-08-31	2,150,200	20.20	21.35	20.16	21.33	00:00:00
2011-09-01	2,877,500	21.39	21.64	20.36	21.12	00:00:00
2011-09-02	2,174,600	20.68	20.80	19.75	19.85	00:00:00
2011-09-05	2,524,500	19.44	19.58	18.31	18.45	00:00:00
2011-09-06	2,518,000	18.42	18.83	17.74	17.91	00:00:00
2011-09-07	2,340,400	18.49	18.59	18.16	18.53	00:00:00
2011-09-08	2,609,000	18.64	18.84	18.06	18.33	00:00:00
2011-09-09	3,421,200	18.14	18.23	16.96	17.00	00:00:00
2011-09-12	3,260,400	16.50	16.78	16.01	16.52	00:00:00
2011-09-13	2,777,100	16.83	17.00	15.97	16.84	00:00:00
2011-09-14	3,171,000	16.59	17.63	16.50	17.57	00:00:00
2011-09-15	2,756,200	17.81	18.27	17.50	18.10	00:00:00
2011-09-16	2,219,300	18.40	18.81	17.98	18.45	00:00:00
2011-09-19	1,767,400	17.92	18.47	17.60	17.60	00:00:00
2011-09-20	1,604,400	17.47	18.09	17.27	18.07	00:00:00
2011-09-21	2,337,100	18.08	18.08	17.00	17.03	00:00:00
2011-09-22	2,362,100	16.52	16.65	15.85	15.85	00:00:00
2011-09-23	2,630,800	16.14	16.22	15.12	16.10	00:00:00
2011-09-26	2,406,400	15.81	16.43	15.44	15.71	00:00:00
2011-09-27	3,003,700	16.28	17.02	15.91	16.92	00:00:00
2011-09-28	2,607,900	16.36	16.93	16.12	16.37	00:00:00
2011-09-29	2,459,000	16.28	16.84	16.19	16.67	00:00:00
2011-09-30	2,606,400	16.50	16.69	15.90	16.17	00:00:00
2011-10-03	1,979,900	15.63	15.98	15.40	15.82	00:00:00
2011-10-04	2,916,400	15.54	15.63	14.51	14.65	00:00:00
2011-10-05	2,989,000	15.07	15.91	14.75	15.91	00:00:00
2011-10-06	3,507,700	16.09	17.08	16.03	17.01	00:00:00
2011-10-07	2,129,400	17.11	17.74	16.86	17.44	00:00:00
2011-10-10	1,734,200	17.59	18.24	17.14	18.15	00:00:00
2011-10-11	1,969,700	18.03	18.16	17.59	18.06	00:00:00
2011-10-12	3,808,900	17.95	18.61	17.37	18.30	00:00:00
2011-10-13	2,408,000	18.24	18.47	17.36	17.56	00:00:00
2011-10-14	1,710,400	17.70	18.39	17.32	17.99	00:00:00
2011-10-17	2,558,000	18.11	18.69	17.10	17.18	00:00:00
2011-10-18	2,619,500	16.40	17.04	16.17	17.01	00:00:00
2011-10-19	2,972,000	17.20	17.43	16.34	16.55	00:00:00
2011-10-20	2,683,600	16.23	17.00	16.11	16.24	00:00:00
2011-10-21	2,464,600	16.46	16.94	16.00	16.94	00:00:00
2011-10-24	3,502,200	17.03	17.62	16.38	17.48	00:00:00
2011-10-25	2,000,000	17.27	17.64	16.91	17.07	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 > >>