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 2024-04-19
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-10-25	2,000,000	17.27	17.64	16.91	17.07	00:00:00
2011-10-26	5,746,400	16.10	17.68	16.10	16.92	00:00:00
2011-10-27	6,151,300	17.52	17.70	16.57	16.90	00:00:00
2011-10-28	3,989,900	17.01	17.08	16.20	16.63	00:00:00
2011-10-31	2,633,800	16.47	16.56	15.88	15.88	00:00:00
2011-11-01	3,769,100	15.44	15.44	14.30	14.49	00:00:00
2011-11-02	2,402,700	14.78	14.98	14.31	14.73	00:00:00
2011-11-03	2,813,700	14.34	15.44	14.30	15.25	00:00:00
2011-11-04	2,298,600	15.40	15.43	14.62	14.68	00:00:00
2011-11-07	2,884,200	14.59	15.10	14.30	14.68	00:00:00
2011-11-08	2,972,000	14.70	14.94	14.49	14.51	00:00:00
2011-11-09	3,555,100	14.70	14.85	13.76	13.88	00:00:00
2011-11-10	1,932,200	13.57	14.32	13.56	13.80	00:00:00
2011-11-11	2,000,600	13.85	14.11	13.65	14.09	00:00:00
2011-11-14	2,391,800	14.27	14.27	13.59	13.77	00:00:00
2011-11-15	1,995,600	13.60	13.89	13.30	13.34	00:00:00
2011-11-16	1,920,900	13.30	13.60	13.02	13.15	00:00:00
2011-11-17	2,019,900	13.06	13.19	12.81	12.81	00:00:00
2011-11-18	1,781,800	12.69	12.91	12.60	12.70	00:00:00
2011-11-21	1,925,400	12.68	12.70	12.07	12.07	00:00:00
2011-11-22	2,818,400	12.24	12.42	11.75	11.75	00:00:00
2011-11-23	3,676,600	11.64	12.20	11.60	11.76	00:00:00
2011-11-24	3,586,600	12.00	12.48	12.00	12.23	00:00:00
2011-11-25	2,016,800	12.28	12.46	11.82	12.20	00:00:00
2011-11-28	2,760,700	12.45	13.16	12.39	13.12	00:00:00
2011-11-29	2,017,500	13.19	13.39	12.88	13.20	00:00:00
2011-11-30	3,917,800	13.32	14.04	12.89	13.84	00:00:00
2011-12-01	2,248,000	13.88	14.11	13.64	13.72	00:00:00
2011-12-02	2,832,000	13.96	14.53	13.95	14.20	00:00:00
2011-12-05	1,904,300	14.42	14.62	14.17	14.47	00:00:00
2011-12-06	2,173,900	14.24	14.35	13.94	13.94	00:00:00
2011-12-07	2,377,400	14.16	14.33	13.32	13.44	00:00:00
2011-12-08	3,530,200	13.43	13.53	12.37	12.46	00:00:00
2011-12-09	3,556,000	12.51	13.04	12.46	12.86	00:00:00
2011-12-12	1,336,300	12.77	12.86	12.27	12.27	00:00:00
2011-12-13	2,314,100	12.35	12.56	12.02	12.18	00:00:00
2011-12-14	4,219,300	12.10	12.25	11.59	11.85	00:00:00
2011-12-15	2,034,100	11.88	12.25	11.82	12.01	00:00:00
2011-12-16	1,739,400	12.10	12.15	11.81	11.81	00:00:00
2011-12-19	1,544,200	11.76	12.10	11.67	11.74	00:00:00
2011-12-20	1,889,900	11.76	12.54	11.72	12.50	00:00:00
2011-12-21	1,557,000	12.66	12.92	12.40	12.48	00:00:00
2011-12-22	1,662,700	12.53	12.69	12.24	12.52	00:00:00
2011-12-23	966,500	12.65	12.74	12.40	12.43	00:00:00
2011-12-27	358,300	12.50	12.56	12.35	12.38	00:00:00
2011-12-28	896,900	12.36	12.40	11.97	11.98	00:00:00
2011-12-29	905,700	11.99	12.06	11.77	12.01	00:00:00
2011-12-30	616,300	12.07	12.14	11.86	12.11	00:00:00
2012-01-02	843,400	12.11	12.61	11.98	12.61	00:00:00
2012-01-03	2,209,500	12.80	13.23	12.69	13.18	00:00:00
2012-01-04	1,453,500	13.18	13.27	12.90	12.97	00:00:00
2012-01-05	1,708,000	13.02	13.06	12.53	12.64	00:00:00
2012-01-06	2,015,400	12.82	13.07	12.64	12.80	00:00:00
2012-01-09	2,003,400	12.82	12.91	12.19	12.23	00:00:00
2012-01-10	3,001,500	12.32	13.00	12.24	12.92	00:00:00
2012-01-11	3,437,800	12.85	13.49	12.80	12.95	00:00:00
2012-01-12	3,724,700	12.95	13.79	12.90	13.54	00:00:00
2012-01-13	2,935,800	13.65	13.85	13.08	13.55	00:00:00
2012-01-16	2,427,800	13.40	14.11	13.20	14.11	00:00:00
2012-01-17	3,372,900	14.20	14.65	14.18	14.22	00:00:00
2012-01-18	1,666,100	14.22	14.34	13.93	14.27	00:00:00
2012-01-19	1,985,400	14.37	14.56	14.01	14.40	00:00:00
2012-01-20	2,607,400	14.49	14.97	14.22	14.91	00:00:00
2012-01-23	2,128,200	14.91	15.18	14.76	15.02	00:00:00
2012-01-24	2,047,800	14.94	15.03	14.39	14.76	00:00:00
2012-01-25	1,906,900	14.97	15.07	14.27	14.59	00:00:00
2012-01-26	2,972,600	14.75	15.57	14.48	15.10	00:00:00
2012-01-27	3,317,300	15.01	15.07	14.38	14.44	00:00:00
2012-01-30	1,892,300	14.38	14.47	13.91	14.10	00:00:00
2012-01-31	2,783,000	14.12	14.32	13.73	14.10	00:00:00
2012-02-01	2,204,400	14.15	14.65	14.06	14.64	00:00:00
2012-02-02	3,687,500	14.73	15.54	14.64	15.48	00:00:00
2012-02-03	4,239,300	15.48	16.31	15.31	16.31	00:00:00
2012-02-06	2,379,000	16.12	16.25	15.77	15.94	00:00:00
2012-02-07	2,140,900	15.94	16.04	15.32	15.65	00:00:00
2012-02-08	2,270,900	15.82	16.12	15.62	15.74	00:00:00
2012-02-09	2,022,900	15.81	16.29	15.80	15.97	00:00:00
2012-02-10	2,241,800	15.82	16.22	15.43	15.46	00:00:00
2012-02-13	1,225,700	15.68	15.85	15.39	15.48	00:00:00
2012-02-14	2,259,600	15.35	15.62	15.09	15.11	00:00:00
2012-02-15	9,122,100	15.52	15.80	13.86	14.06	00:00:00
2012-02-16	5,676,200	13.98	13.98	13.34	13.89	00:00:00
2012-02-17	5,604,500	14.20	14.74	14.06	14.52	00:00:00
2012-02-20	2,705,900	14.65	14.73	14.16	14.53	00:00:00
2012-02-21	2,309,000	14.52	14.68	14.27	14.39	00:00:00
2012-02-22	18,344,700	15.82	17.39	15.30	16.12	00:00:00
2012-02-23	5,050,300	15.97	16.44	15.55	15.70	00:00:00
2012-02-24	2,306,800	15.85	16.17	15.56	15.85	00:00:00
2012-02-27	2,455,000	15.66	15.66	15.10	15.31	00:00:00
2012-02-28	10,823,200	16.17	16.77	14.76	15.37	00:00:00
2012-02-29	9,195,100	15.44	16.07	14.72	15.05	00:00:00
2012-03-01	9,961,600	14.73	14.95	13.88	14.47	00:00:00
2012-03-02	2,872,400	14.50	14.77	14.35	14.53	00:00:00
2012-03-05	1,821,900	14.47	14.61	14.06	14.20	00:00:00
2012-03-06	7,975,300	13.43	13.98	13.25	13.71	00:00:00
2012-03-07	8,043,500	13.68	14.17	13.15	13.21	00:00:00
2012-03-08	8,888,200	11.98	12.10	11.68	11.93	00:00:00
2012-03-09	8,047,100	11.97	12.00	11.59	11.69	00:00:00
2012-03-12	6,553,200	11.68	12.19	11.56	11.81	00:00:00
2012-03-13	11,235,700	11.89	12.68	11.78	12.58	00:00:00
2012-03-14	10,592,500	12.64	13.49	12.62	13.11	00:00:00
2012-03-15	6,128,500	13.07	13.24	12.74	13.02	00:00:00
2012-03-16	8,163,200	12.98	13.37	12.90	13.12	00:00:00
2012-03-19	8,349,000	13.16	13.85	13.13	13.76	00:00:00
2012-03-20	7,449,200	13.64	13.76	12.86	12.91	00:00:00
2012-03-21	6,316,000	12.98	13.21	12.65	13.10	00:00:00
2012-03-23	2,601,700	12.74	12.99	12.61	12.89	00:00:00
2012-03-26	1,797,700	13.02	13.03	12.67	12.80	00:00:00
2012-03-27	2,215,100	12.96	13.10	12.59	12.63	00:00:00
2012-03-28	6,189,100	12.55	12.89	12.46	12.64	00:00:00
2012-03-29	4,849,800	12.60	12.66	11.90	11.93	00:00:00
2012-03-30	4,360,400	12.11	12.38	11.91	12.07	00:00:00
2012-04-02	7,252,900	12.20	12.20	11.31	11.68	00:00:00
2012-04-03	5,815,700	11.70	11.78	11.38	11.44	00:00:00
2012-04-04	9,308,600	11.34	11.36	10.69	10.77	00:00:00
2012-04-05	4,342,300	10.89	10.98	10.52	10.84	00:00:00
2012-04-10	5,636,800	10.51	10.63	10.22	10.28	00:00:00
2012-04-11	6,616,800	10.30	10.84	10.23	10.52	00:00:00
2012-04-12	7,727,900	10.62	10.72	10.02	10.37	00:00:00
2012-04-13	8,242,200	10.38	10.38	9.75	9.84	00:00:00
2012-04-16	5,365,400	9.84	10.09	9.76	9.84	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 > >>