|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-04-16 | 5,365,400 | 9.84 | 10.09 | 9.76 | 9.84 | 00:00:00 | | 2012-04-17 | 6,024,200 | 9.81 | 10.16 | 9.53 | 10.13 | 00:00:00 | | 2012-04-18 | 6,627,700 | 10.12 | 10.13 | 9.62 | 9.64 | 00:00:00 | | 2012-04-19 | 10,285,700 | 9.81 | 10.06 | 9.21 | 9.23 | 00:00:00 | | 2012-04-20 | 8,526,400 | 9.26 | 9.33 | 8.86 | 9.04 | 00:00:00 | | 2012-04-23 | 4,814,100 | 8.97 | 8.97 | 8.62 | 8.66 | 00:00:00 | | 2012-04-24 | 5,577,300 | 8.70 | 8.97 | 8.56 | 8.93 | 00:00:00 | | 2012-04-25 | 7,683,200 | 9.10 | 9.47 | 8.95 | 9.34 | 00:00:00 | | 2012-04-26 | 5,848,500 | 9.48 | 9.48 | 8.93 | 9.06 | 00:00:00 | | 2012-04-27 | 2,745,600 | 8.94 | 9.21 | 8.84 | 9.09 | 00:00:00 | | 2012-04-30 | 4,155,500 | 9.13 | 9.17 | 8.94 | 9.07 | 00:00:00 | | 2012-05-02 | 5,147,000 | 9.23 | 9.37 | 9.07 | 9.17 | 00:00:00 | | 2012-05-03 | 5,696,600 | 9.18 | 9.25 | 8.61 | 8.71 | 00:00:00 | | 2012-05-04 | 5,203,100 | 8.75 | 8.76 | 8.31 | 8.33 | 00:00:00 | | 2012-05-07 | 3,553,200 | 8.15 | 8.69 | 8.06 | 8.68 | 00:00:00 | | 2012-05-08 | 3,478,900 | 8.66 | 8.68 | 8.22 | 8.32 | 00:00:00 | | 2012-05-09 | 4,321,800 | 8.29 | 8.42 | 7.95 | 8.14 | 00:00:00 | | 2012-05-10 | 7,176,300 | 8.57 | 8.85 | 8.42 | 8.80 | 00:00:00 | | 2012-05-11 | 4,061,400 | 8.73 | 8.86 | 8.55 | 8.83 | 00:00:00 | | 2012-05-14 | 3,440,900 | 8.74 | 8.77 | 8.37 | 8.43 | 00:00:00 | | 2012-05-16 | 5,191,600 | 8.12 | 8.52 | 8.02 | 8.39 | 00:00:00 | | 2012-05-17 | 3,572,600 | 8.42 | 8.45 | 8.08 | 8.10 | 00:00:00 | | 2012-05-18 | 4,406,900 | 8.00 | 8.32 | 7.98 | 8.15 | 00:00:00 | | 2012-05-21 | 6,161,300 | 8.17 | 8.63 | 8.15 | 8.49 | 00:00:00 | | 2012-05-22 | 4,535,600 | 8.60 | 8.83 | 8.56 | 8.77 | 00:00:00 | | 2012-05-23 | 4,665,900 | 8.62 | 8.69 | 8.31 | 8.38 | 00:00:00 | | 2012-05-24 | 3,444,800 | 8.48 | 8.51 | 8.16 | 8.31 | 00:00:00 | | 2012-05-25 | 3,232,100 | 8.36 | 8.43 | 8.10 | 8.22 | 00:00:00 | | 2012-05-28 | 1,470,000 | 8.30 | 8.38 | 8.16 | 8.19 | 00:00:00 | | 2012-05-29 | 4,966,300 | 8.27 | 8.67 | 8.26 | 8.51 | 00:00:00 | | 2012-05-30 | 4,057,900 | 8.44 | 8.49 | 8.13 | 8.21 | 00:00:00 | | 2012-05-31 | 5,334,300 | 8.21 | 8.32 | 7.86 | 7.98 | 00:00:00 | | 2012-06-01 | 7,928,600 | 8.02 | 8.05 | 7.64 | 7.83 | 00:00:00 | | 2012-06-05 | 3,381,000 | 7.97 | 8.07 | 7.79 | 7.98 | 00:00:00 | | 2012-06-06 | 6,803,800 | 8.07 | 8.38 | 7.97 | 8.32 | 00:00:00 | | 2012-06-07 | 7,385,500 | 8.39 | 8.60 | 8.26 | 8.31 | 00:00:00 | | 2012-06-08 | 5,667,800 | 8.21 | 8.22 | 7.97 | 8.04 | 00:00:00 | | 2012-06-11 | 5,803,800 | 8.28 | 8.34 | 7.80 | 7.83 | 00:00:00 | | 2012-06-12 | 9,845,200 | 7.82 | 7.90 | 7.47 | 7.57 | 00:00:00 | | 2012-06-13 | 12,037,200 | 7.60 | 7.70 | 7.21 | 7.50 | 00:00:00 | | 2012-06-14 | 7,200,000 | 7.46 | 7.50 | 7.18 | 7.34 | 00:00:00 | | 2012-06-15 | 5,799,400 | 7.38 | 7.55 | 7.30 | 7.51 | 00:00:00 | | 2012-06-18 | 5,202,700 | 7.68 | 7.74 | 7.42 | 7.45 | 00:00:00 | | 2012-06-19 | 5,452,700 | 7.36 | 7.74 | 7.26 | 7.71 | 00:00:00 | | 2012-06-20 | 8,164,400 | 7.74 | 8.29 | 7.67 | 8.21 | 00:00:00 | | 2012-06-21 | 6,518,800 | 8.11 | 8.15 | 7.86 | 7.88 | 00:00:00 | | 2012-06-22 | 5,445,200 | 7.78 | 7.94 | 7.66 | 7.69 | 00:00:00 | | 2012-06-25 | 6,497,900 | 7.68 | 7.69 | 7.23 | 7.25 | 00:00:00 | | 2012-06-26 | 6,119,100 | 7.28 | 7.31 | 7.05 | 7.16 | 00:00:00 | | 2012-06-27 | 4,181,700 | 7.18 | 7.27 | 7.09 | 7.24 | 00:00:00 | | 2012-06-28 | 5,852,500 | 7.33 | 7.41 | 7.17 | 7.37 | 00:00:00 | | 2012-06-29 | 6,911,500 | 7.57 | 7.78 | 7.42 | 7.75 | 00:00:00 | | 2012-07-02 | 7,130,300 | 7.63 | 7.66 | 7.42 | 7.44 | 00:00:00 | | 2012-07-03 | 6,453,600 | 7.53 | 7.80 | 7.51 | 7.72 | 00:00:00 | | 2012-07-04 | 4,492,800 | 7.66 | 7.90 | 7.54 | 7.89 | 00:00:00 | | 2012-07-05 | 5,859,500 | 7.89 | 8.07 | 7.57 | 7.67 | 00:00:00 | | 2012-07-06 | 13,346,500 | 7.55 | 7.58 | 7.07 | 7.07 | 00:00:00 | | 2012-07-09 | 4,931,300 | 7.08 | 7.24 | 7.06 | 7.10 | 00:00:00 | | 2012-07-10 | 6,061,900 | 7.13 | 7.35 | 7.06 | 7.20 | 00:00:00 | | 2012-07-11 | 6,042,200 | 7.12 | 7.20 | 7.03 | 7.15 | 00:00:00 | | 2012-07-12 | 12,904,300 | 7.02 | 7.02 | 6.89 | 7.02 | 00:00:00 | | 2012-07-13 | 16,437,700 | 7.00 | 7.02 | 6.37 | 6.48 | 00:00:00 | | 2012-07-16 | 14,220,100 | 6.49 | 6.58 | 6.00 | 6.03 | 00:00:00 | | 2012-07-17 | 13,210,800 | 6.10 | 6.16 | 5.70 | 5.87 | 00:00:00 | | 2012-07-18 | 8,432,300 | 5.93 | 6.23 | 5.86 | 6.09 | 00:00:00 | | 2012-07-19 | 13,877,100 | 6.12 | 6.69 | 6.11 | 6.56 | 00:00:00 | | 2012-07-20 | 10,338,700 | 6.68 | 6.72 | 6.36 | 6.57 | 00:00:00 | | 2012-07-23 | 8,782,100 | 6.47 | 6.74 | 6.26 | 6.51 | 00:00:00 | | 2012-07-24 | 5,948,100 | 6.56 | 6.58 | 6.22 | 6.24 | 00:00:00 | | 2012-07-25 | 11,344,500 | 6.37 | 6.60 | 6.01 | 6.08 | 00:00:00 | | 2012-07-26 | 10,321,700 | 6.02 | 6.08 | 5.76 | 5.93 | 00:00:00 | | 2012-07-27 | 8,426,600 | 5.94 | 6.03 | 5.70 | 6.01 | 00:00:00 | | 2012-07-30 | 6,116,900 | 6.14 | 6.31 | 6.02 | 6.27 | 00:00:00 | | 2012-07-31 | 5,139,400 | 6.26 | 6.33 | 6.08 | 6.33 | 00:00:00 | | 2012-08-01 | 2,833,900 | 6.33 | 6.39 | 6.20 | 6.28 | 00:00:00 | | 2012-08-02 | 4,830,700 | 6.27 | 6.29 | 5.86 | 5.88 | 00:00:00 | | 2012-08-03 | 4,057,200 | 5.89 | 5.99 | 5.86 | 5.91 | 00:00:00 | | 2012-08-06 | 5,361,700 | 5.94 | 6.39 | 5.91 | 6.39 | 00:00:00 | | 2012-08-07 | 5,120,800 | 6.36 | 6.50 | 6.24 | 6.47 | 00:00:00 | | 2012-08-08 | 5,693,000 | 6.47 | 6.84 | 6.45 | 6.59 | 00:00:00 | | 2012-08-09 | 3,213,400 | 6.63 | 6.70 | 6.50 | 6.57 | 00:00:00 | | 2012-08-10 | 3,376,600 | 6.50 | 6.59 | 6.36 | 6.53 | 00:00:00 | | 2012-08-14 | 2,081,000 | 6.49 | 6.56 | 6.42 | 6.42 | 00:00:00 | | 2012-08-15 | 1,369,800 | 6.42 | 6.46 | 6.36 | 6.36 | 00:00:00 | | 2012-08-16 | 2,720,200 | 6.41 | 6.66 | 6.36 | 6.64 | 00:00:00 | | 2012-08-17 | 6,259,000 | 6.68 | 7.07 | 6.64 | 6.99 | 00:00:00 | | 2012-08-20 | 3,518,100 | 7.04 | 7.04 | 6.71 | 6.85 | 00:00:00 | | 2012-08-21 | 2,685,300 | 6.86 | 6.98 | 6.82 | 6.87 | 00:00:00 | | 2012-08-22 | 2,348,900 | 6.80 | 6.88 | 6.71 | 6.85 | 00:00:00 | | 2012-08-23 | 3,042,400 | 6.90 | 6.96 | 6.67 | 6.76 | 00:00:00 | | 2012-08-24 | 5,784,700 | 6.76 | 6.76 | 6.34 | 6.46 | 00:00:00 | | 2012-08-27 | 2,293,800 | 6.51 | 6.56 | 6.40 | 6.41 | 00:00:00 | | 2012-08-28 | 2,510,800 | 6.38 | 6.43 | 6.30 | 6.34 | 00:00:00 | | 2012-08-29 | 3,398,200 | 6.35 | 6.39 | 6.13 | 6.20 | 00:00:00 | | 2012-08-30 | 5,324,600 | 6.15 | 6.16 | 5.92 | 5.96 | 00:00:00 | | 2012-08-31 | 4,327,200 | 5.96 | 6.16 | 5.92 | 6.01 | 00:00:00 | | 2012-09-03 | 2,803,700 | 6.02 | 6.09 | 5.94 | 5.96 | 00:00:00 | | 2012-09-04 | 3,243,200 | 6.00 | 6.00 | 5.86 | 5.88 | 00:00:00 | | 2012-09-05 | 5,227,800 | 5.89 | 5.93 | 5.71 | 5.75 | 00:00:00 | | 2012-09-06 | 5,774,100 | 5.78 | 6.08 | 5.78 | 6.04 | 00:00:00 | | 2012-09-07 | 10,904,800 | 6.00 | 6.43 | 5.85 | 6.43 | 00:00:00 | | 2012-09-10 | 3,698,700 | 6.45 | 6.52 | 6.28 | 6.46 | 00:00:00 | | 2012-09-11 | 3,908,600 | 6.40 | 6.49 | 6.26 | 6.45 | 00:00:00 | | 2012-09-12 | 9,636,700 | 6.49 | 6.95 | 6.47 | 6.87 | 00:00:00 | | 2012-09-13 | 4,166,100 | 6.92 | 6.92 | 6.68 | 6.70 | 00:00:00 | | 2012-09-14 | 8,768,200 | 6.92 | 7.15 | 6.85 | 7.04 | 00:00:00 | | 2012-09-17 | 6,061,100 | 7.02 | 7.24 | 6.95 | 7.09 | 00:00:00 | | 2012-09-18 | 7,127,900 | 7.08 | 7.08 | 6.72 | 6.78 | 00:00:00 | | 2012-09-19 | 3,966,200 | 6.91 | 6.93 | 6.73 | 6.86 | 00:00:00 | | 2012-09-20 | 13,139,500 | 6.81 | 7.28 | 6.52 | 6.64 | 00:00:00 | | 2012-09-21 | 14,099,400 | 6.68 | 6.78 | 6.47 | 6.50 | 00:00:00 | | 2012-09-24 | 3,931,100 | 6.45 | 6.58 | 6.34 | 6.55 | 00:00:00 | | 2012-09-25 | 5,404,100 | 6.57 | 6.57 | 6.30 | 6.37 | 00:00:00 | | 2012-09-26 | 7,293,400 | 6.29 | 6.29 | 5.98 | 6.03 | 00:00:00 | | 2012-09-27 | 5,898,100 | 6.07 | 6.35 | 5.95 | 5.99 | 00:00:00 | | 2012-09-28 | 5,704,100 | 6.05 | 6.19 | 5.94 | 6.15 | 00:00:00 | | 2012-10-01 | 3,677,000 | 6.17 | 6.33 | 6.13 | 6.19 | 00:00:00 | | 2012-10-02 | 2,571,000 | 6.16 | 6.29 | 6.07 | 6.17 | 00:00:00 | | 2012-10-03 | 2,065,000 | 6.12 | 6.20 | 6.09 | 6.13 | 00:00:00 | | 2012-10-04 | 2,436,200 | 6.18 | 6.24 | 6.11 | 6.13 | 00:00:00 | | 2012-10-05 | 3,403,000 | 6.16 | 6.28 | 6.08 | 6.28 | 00:00:00 | | | << < 21 22 23 24 25 26 27 > >> |
|
