|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-06-18 | 1,005,800 | 41.60 | 41.96 | 40.69 | 41.60 | 00:00:00 | | 2003-06-19 | 1,396,700 | 41.60 | 41.92 | 40.67 | 41.00 | 00:00:00 | | 2003-06-20 | 1,361,400 | 40.80 | 41.38 | 40.71 | 40.85 | 00:00:00 | | 2003-06-23 | 1,838,000 | 40.70 | 40.78 | 39.76 | 39.90 | 00:00:00 | | 2003-06-24 | 1,690,200 | 39.75 | 40.25 | 39.60 | 39.95 | 00:00:00 | | 2003-06-25 | 1,309,700 | 40.45 | 40.90 | 40.00 | 40.29 | 00:00:00 | | 2003-06-26 | 2,071,000 | 39.76 | 41.24 | 39.76 | 40.86 | 00:00:00 | | 2003-06-27 | 1,536,300 | 41.20 | 41.85 | 41.10 | 41.35 | 00:00:00 | | 2003-06-30 | 1,728,900 | 41.15 | 42.60 | 41.15 | 42.30 | 00:00:00 | | 2003-07-01 | 1,474,800 | 42.34 | 42.45 | 40.16 | 40.39 | 00:00:00 | | 2003-07-02 | 1,138,600 | 41.14 | 41.49 | 40.97 | 41.22 | 00:00:00 | | 2003-07-03 | 1,398,200 | 41.84 | 42.53 | 41.00 | 41.52 | 00:00:00 | | 2003-07-04 | 1,114,600 | 41.72 | 41.72 | 41.21 | 41.29 | 00:00:00 | | 2003-07-07 | 1,365,000 | 41.60 | 42.61 | 41.32 | 42.57 | 00:00:00 | | 2003-07-08 | 1,122,700 | 42.41 | 42.57 | 41.81 | 42.01 | 00:00:00 | | 2003-07-09 | 1,435,200 | 42.11 | 42.60 | 41.62 | 41.88 | 00:00:00 | | 2003-07-10 | 1,819,500 | 41.65 | 42.80 | 41.65 | 42.20 | 00:00:00 | | 2003-07-11 | 1,114,900 | 42.16 | 43.17 | 41.62 | 43.17 | 00:00:00 | | 2003-07-14 | 754,700 | 43.20 | 43.50 | 42.64 | 43.20 | 00:00:00 | | 2003-07-15 | 1,074,600 | 43.26 | 43.75 | 43.05 | 43.60 | 00:00:00 | | 2003-07-16 | 1,009,200 | 43.75 | 43.85 | 43.25 | 43.50 | 00:00:00 | | 2003-07-17 | 814,900 | 43.51 | 43.60 | 42.14 | 43.08 | 00:00:00 | | 2003-07-18 | 1,471,600 | 43.00 | 43.24 | 41.65 | 41.94 | 00:00:00 | | 2003-07-21 | 1,260,100 | 42.25 | 42.40 | 41.00 | 41.35 | 00:00:00 | | 2003-07-22 | 1,269,900 | 41.43 | 41.85 | 40.87 | 41.00 | 00:00:00 | | 2003-07-23 | 1,351,000 | 41.01 | 41.45 | 40.31 | 40.34 | 00:00:00 | | 2003-07-24 | 5,369,200 | 39.10 | 39.33 | 37.87 | 38.98 | 00:00:00 | | 2003-07-25 | 2,568,100 | 38.65 | 39.39 | 38.20 | 39.34 | 00:00:00 | | 2003-07-28 | 2,738,500 | 39.12 | 39.68 | 37.98 | 38.15 | 00:00:00 | | 2003-07-29 | 2,355,600 | 38.37 | 38.95 | 37.85 | 38.22 | 00:00:00 | | 2003-07-30 | 1,814,000 | 38.20 | 38.87 | 38.10 | 38.60 | 00:00:00 | | 2003-07-31 | 1,373,300 | 38.89 | 39.36 | 38.26 | 39.28 | 00:00:00 | | 2003-08-01 | 1,353,700 | 39.11 | 39.51 | 38.47 | 38.88 | 00:00:00 | | 2003-08-04 | 822,300 | 38.99 | 39.49 | 38.34 | 38.67 | 00:00:00 | | 2003-08-05 | 1,034,400 | 38.97 | 39.48 | 38.75 | 38.96 | 00:00:00 | | 2003-08-06 | 1,128,400 | 38.68 | 39.17 | 38.35 | 38.88 | 00:00:00 | | 2003-08-07 | 789,600 | 39.14 | 39.14 | 38.20 | 38.52 | 00:00:00 | | 2003-08-08 | 596,000 | 38.39 | 38.74 | 38.26 | 38.49 | 00:00:00 | | 2003-08-11 | 508,100 | 38.77 | 38.79 | 38.20 | 38.36 | 00:00:00 | | 2003-08-12 | 857,600 | 38.54 | 38.82 | 38.12 | 38.68 | 00:00:00 | | 2003-08-13 | 1,497,000 | 38.90 | 39.99 | 38.70 | 39.43 | 00:00:00 | | 2003-08-14 | 840,700 | 39.59 | 39.89 | 38.99 | 39.59 | 00:00:00 | | 2003-08-15 | 769,400 | 39.75 | 40.01 | 39.53 | 39.88 | 00:00:00 | | 2003-08-18 | 636,000 | 40.17 | 40.17 | 39.67 | 39.94 | 00:00:00 | | 2003-08-19 | 1,486,400 | 40.18 | 40.85 | 39.95 | 40.30 | 00:00:00 | | 2003-08-20 | 1,335,900 | 40.35 | 40.50 | 39.07 | 39.27 | 00:00:00 | | 2003-08-21 | 2,589,000 | 39.60 | 42.00 | 39.60 | 41.60 | 00:00:00 | | 2003-08-22 | 1,646,200 | 41.50 | 42.40 | 41.16 | 41.80 | 00:00:00 | | 2003-08-25 | 534,200 | 41.44 | 41.65 | 40.96 | 41.06 | 00:00:00 | | 2003-08-26 | 775,400 | 41.41 | 41.50 | 40.92 | 41.10 | 00:00:00 | | 2003-08-27 | 2,206,100 | 41.22 | 41.40 | 40.60 | 40.69 | 00:00:00 | | 2003-08-28 | 834,300 | 40.91 | 41.30 | 40.56 | 41.03 | 00:00:00 | | 2003-08-29 | 2,166,600 | 41.03 | 42.44 | 41.01 | 41.57 | 00:00:00 | | 2003-09-01 | 1,000,000 | 41.88 | 42.58 | 41.05 | 41.27 | 00:00:00 | | 2003-09-02 | 2,491,800 | 41.10 | 41.50 | 39.95 | 40.73 | 00:00:00 | | 2003-09-03 | 1,683,200 | 41.04 | 41.75 | 40.75 | 41.20 | 00:00:00 | | 2003-09-04 | 1,902,400 | 41.12 | 41.49 | 39.97 | 40.44 | 00:00:00 | | 2003-09-05 | 1,336,500 | 40.49 | 40.74 | 39.78 | 40.34 | 00:00:00 | | 2003-09-08 | 840,500 | 40.34 | 40.49 | 39.80 | 40.01 | 00:00:00 | | 2003-09-09 | 1,385,900 | 40.16 | 40.40 | 39.45 | 39.65 | 00:00:00 | | 2003-09-10 | 1,497,700 | 39.65 | 39.65 | 38.62 | 39.08 | 00:00:00 | | 2003-09-11 | 1,567,800 | 38.78 | 39.65 | 38.48 | 38.77 | 00:00:00 | | 2003-09-12 | 1,867,500 | 38.70 | 39.41 | 38.41 | 38.52 | 00:00:00 | | 2003-09-15 | 1,110,200 | 38.92 | 39.67 | 38.73 | 39.32 | 00:00:00 | | 2003-09-16 | 1,222,700 | 39.52 | 39.91 | 39.14 | 39.80 | 00:00:00 | | 2003-09-17 | 1,609,600 | 40.00 | 40.78 | 39.58 | 39.65 | 00:00:00 | | 2003-09-18 | 1,115,900 | 39.93 | 39.93 | 39.43 | 39.60 | 00:00:00 | | 2003-09-19 | 1,206,000 | 39.55 | 39.57 | 39.00 | 39.16 | 00:00:00 | | 2003-09-22 | 1,381,500 | 38.94 | 38.94 | 38.01 | 38.45 | 00:00:00 | | 2003-09-23 | 1,532,500 | 38.60 | 38.66 | 37.89 | 37.95 | 00:00:00 | | 2003-09-24 | 1,184,100 | 38.35 | 38.35 | 37.40 | 37.51 | 00:00:00 | | 2003-09-25 | 4,122,400 | 36.50 | 36.65 | 36.12 | 36.46 | 00:00:00 | | 2003-09-26 | 2,920,000 | 36.47 | 37.15 | 36.41 | 37.00 | 00:00:00 | | 2003-09-29 | 1,663,300 | 37.19 | 37.75 | 36.90 | 36.99 | 00:00:00 | | 2003-09-30 | 2,272,800 | 37.22 | 37.39 | 35.51 | 36.49 | 00:00:00 | | 2003-10-01 | 2,296,400 | 36.00 | 36.65 | 36.00 | 36.46 | 00:00:00 | | 2003-10-02 | 1,744,700 | 36.96 | 37.00 | 35.60 | 35.93 | 00:00:00 | | 2003-10-03 | 3,437,400 | 36.10 | 36.85 | 35.93 | 36.61 | 00:00:00 | | 2003-10-06 | 1,416,300 | 36.80 | 37.08 | 36.21 | 36.75 | 00:00:00 | | 2003-10-07 | 1,058,700 | 37.18 | 37.18 | 36.21 | 36.50 | 00:00:00 | | 2003-10-08 | 2,109,300 | 36.44 | 37.30 | 36.16 | 36.56 | 00:00:00 | | 2003-10-09 | 1,706,800 | 36.83 | 37.79 | 36.66 | 37.79 | 00:00:00 | | 2003-10-10 | 1,294,500 | 37.89 | 37.93 | 36.87 | 37.00 | 00:00:00 | | 2003-10-13 | 809,800 | 37.23 | 37.64 | 36.85 | 37.16 | 00:00:00 | | 2003-10-14 | 1,718,300 | 37.50 | 37.50 | 36.46 | 36.92 | 00:00:00 | | 2003-10-15 | 1,883,100 | 37.08 | 37.24 | 36.50 | 36.61 | 00:00:00 | | 2003-10-16 | 1,327,700 | 36.59 | 37.41 | 36.46 | 36.97 | 00:00:00 | | 2003-10-17 | 1,846,300 | 37.29 | 37.42 | 36.71 | 37.10 | 00:00:00 | | 2003-10-20 | 3,049,800 | 36.60 | 38.14 | 36.53 | 37.41 | 00:00:00 | | 2003-10-21 | 1,771,300 | 37.84 | 37.98 | 36.47 | 37.13 | 00:00:00 | | 2003-10-22 | 1,121,800 | 37.23 | 37.35 | 36.55 | 36.57 | 00:00:00 | | 2003-10-23 | 927,100 | 36.42 | 36.69 | 36.12 | 36.37 | 00:00:00 | | 2003-10-24 | 883,300 | 36.34 | 36.60 | 36.10 | 36.25 | 00:00:00 | | 2003-10-27 | 768,800 | 36.62 | 36.75 | 36.27 | 36.50 | 00:00:00 | | 2003-10-28 | 1,015,800 | 36.72 | 36.89 | 36.42 | 36.71 | 00:00:00 | | 2003-10-29 | 1,325,600 | 37.01 | 37.10 | 36.25 | 36.64 | 00:00:00 | | 2003-10-30 | 1,880,600 | 36.70 | 37.38 | 36.31 | 37.08 | 00:00:00 | | 2003-10-31 | 1,143,500 | 36.90 | 36.92 | 36.50 | 36.90 | 00:00:00 | | 2003-11-03 | 990,200 | 37.00 | 37.38 | 36.90 | 37.28 | 00:00:00 | | 2003-11-04 | 2,017,400 | 37.38 | 37.41 | 36.52 | 36.84 | 00:00:00 | | 2003-11-05 | 1,109,300 | 36.65 | 36.89 | 36.30 | 36.52 | 00:00:00 | | 2003-11-06 | 1,157,500 | 36.56 | 36.92 | 36.22 | 36.60 | 00:00:00 | | 2003-11-07 | 912,300 | 36.66 | 37.24 | 36.66 | 37.14 | 00:00:00 | | 2003-11-10 | 779,400 | 37.05 | 37.30 | 36.75 | 36.94 | 00:00:00 | | 2003-11-11 | 1,206,100 | 36.75 | 37.10 | 36.60 | 36.99 | 00:00:00 | | 2003-11-12 | 1,486,400 | 36.78 | 37.54 | 36.78 | 37.15 | 00:00:00 | | 2003-11-13 | 2,859,300 | 37.59 | 38.89 | 37.59 | 38.51 | 00:00:00 | | 2003-11-14 | 1,464,100 | 38.65 | 39.02 | 38.33 | 38.71 | 00:00:00 | | 2003-11-17 | 1,401,100 | 38.30 | 38.47 | 37.62 | 37.76 | 00:00:00 | | 2003-11-18 | 1,446,800 | 37.96 | 38.00 | 37.51 | 37.51 | 00:00:00 | | 2003-11-19 | 1,371,500 | 37.31 | 37.59 | 36.94 | 37.47 | 00:00:00 | | 2003-11-20 | 1,710,100 | 37.59 | 38.10 | 36.80 | 37.33 | 00:00:00 | | 2003-11-21 | 976,700 | 37.25 | 37.59 | 36.85 | 37.45 | 00:00:00 | | 2003-11-24 | 1,237,300 | 37.54 | 37.86 | 37.30 | 37.61 | 00:00:00 | | 2003-11-25 | 3,374,800 | 37.95 | 39.20 | 37.93 | 38.80 | 00:00:00 | | 2003-11-26 | 2,174,000 | 38.93 | 39.95 | 38.54 | 39.07 | 00:00:00 | | 2003-11-27 | 1,071,500 | 39.16 | 39.75 | 38.95 | 39.60 | 00:00:00 | | 2003-11-28 | 2,220,700 | 39.60 | 39.96 | 38.73 | 39.24 | 00:00:00 | | 2003-12-01 | 826,400 | 39.05 | 39.65 | 39.05 | 39.35 | 00:00:00 | | 2003-12-02 | 1,048,900 | 39.50 | 39.80 | 39.24 | 39.47 | 00:00:00 | | 2003-12-03 | 947,600 | 39.47 | 39.80 | 39.31 | 39.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
