|
 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 | | 2012-10-05 | 3,403,000 | 6.16 | 6.28 | 6.08 | 6.28 | 00:00:00 | | 2012-10-08 | 2,854,400 | 6.23 | 6.24 | 6.05 | 6.09 | 00:00:00 | | 2012-10-09 | 3,236,900 | 6.12 | 6.15 | 5.96 | 5.98 | 00:00:00 | | 2012-10-10 | 3,264,300 | 5.94 | 6.03 | 5.86 | 5.89 | 00:00:00 | | 2012-10-11 | 3,008,900 | 5.90 | 5.95 | 5.84 | 5.89 | 00:00:00 | | 2012-10-12 | 9,681,000 | 5.85 | 6.20 | 5.72 | 6.02 | 00:00:00 | | 2012-10-15 | 4,826,400 | 6.04 | 6.20 | 5.88 | 6.00 | 00:00:00 | | 2012-10-16 | 5,652,100 | 6.02 | 6.05 | 5.75 | 5.80 | 00:00:00 | | 2012-10-17 | 8,186,200 | 5.85 | 6.09 | 5.85 | 6.03 | 00:00:00 | | 2012-10-18 | 5,460,000 | 6.05 | 6.24 | 6.00 | 6.18 | 00:00:00 | | 2012-10-19 | 2,587,100 | 6.20 | 6.26 | 6.06 | 6.10 | 00:00:00 | | 2012-10-22 | 3,372,100 | 6.07 | 6.07 | 5.93 | 5.98 | 00:00:00 | | 2012-10-23 | 7,092,300 | 6.00 | 6.15 | 5.79 | 5.83 | 00:00:00 | | 2012-10-24 | 14,519,200 | 5.91 | 5.95 | 5.36 | 5.56 | 00:00:00 | | 2012-10-25 | 8,614,500 | 5.52 | 5.55 | 5.29 | 5.37 | 00:00:00 | | 2012-10-26 | 4,819,900 | 5.31 | 5.35 | 5.21 | 5.28 | 00:00:00 | | 2012-10-29 | 9,309,400 | 5.29 | 5.30 | 4.91 | 4.91 | 00:00:00 | | 2012-10-30 | 6,426,900 | 4.95 | 4.99 | 4.77 | 4.86 | 00:00:00 | | 2012-10-31 | 5,005,700 | 4.89 | 4.99 | 4.86 | 4.94 | 00:00:00 | | 2012-11-01 | 4,447,200 | 4.95 | 5.09 | 4.89 | 4.99 | 00:00:00 | | 2012-11-02 | 5,203,800 | 5.00 | 5.00 | 4.78 | 4.80 | 00:00:00 | | 2012-11-05 | 5,096,600 | 4.80 | 4.98 | 4.76 | 4.81 | 00:00:00 | | 2012-11-06 | 4,123,300 | 4.83 | 4.87 | 4.76 | 4.81 | 00:00:00 | | 2012-11-07 | 4,264,500 | 4.87 | 4.91 | 4.73 | 4.75 | 00:00:00 | | 2012-11-08 | 8,660,800 | 4.72 | 4.74 | 4.45 | 4.46 | 00:00:00 | | 2012-11-09 | 8,561,500 | 4.50 | 4.64 | 4.32 | 4.42 | 00:00:00 | | 2012-11-12 | 4,369,300 | 4.49 | 4.59 | 4.43 | 4.58 | 00:00:00 | | 2012-11-13 | 6,173,900 | 4.62 | 4.62 | 4.45 | 4.47 | 00:00:00 | | 2012-11-14 | 7,649,000 | 4.46 | 4.62 | 4.36 | 4.45 | 00:00:00 | | 2012-11-15 | 3,020,500 | 4.44 | 4.47 | 4.40 | 4.44 | 00:00:00 | | 2012-11-16 | 2,984,700 | 4.45 | 4.49 | 4.38 | 4.40 | 00:00:00 | | 2012-11-19 | 5,726,300 | 4.49 | 4.70 | 4.47 | 4.67 | 00:00:00 | | 2012-11-20 | 4,431,200 | 4.63 | 4.78 | 4.61 | 4.67 | 00:00:00 | | 2012-11-21 | 3,872,800 | 4.65 | 4.69 | 4.53 | 4.57 | 00:00:00 | | 2012-11-22 | 1,962,700 | 4.61 | 4.70 | 4.59 | 4.70 | 00:00:00 | | 2012-11-23 | 2,575,000 | 4.77 | 4.79 | 4.67 | 4.75 | 00:00:00 | | 2012-11-26 | 1,902,900 | 4.77 | 4.77 | 4.66 | 4.71 | 00:00:00 | | 2012-11-27 | 3,437,900 | 4.76 | 4.87 | 4.72 | 4.80 | 00:00:00 | | 2012-11-28 | 1,817,700 | 4.80 | 4.82 | 4.71 | 4.78 | 00:00:00 | | 2012-11-29 | 2,441,400 | 4.81 | 4.85 | 4.74 | 4.75 | 00:00:00 | | 2012-11-30 | 2,272,900 | 4.76 | 4.79 | 4.71 | 4.72 | 00:00:00 | | 2012-12-03 | 2,632,000 | 4.72 | 4.76 | 4.63 | 4.63 | 00:00:00 | | 2012-12-04 | 4,556,700 | 4.61 | 4.64 | 4.49 | 4.49 | 00:00:00 | | 2012-12-05 | 2,444,300 | 4.51 | 4.57 | 4.49 | 4.51 | 00:00:00 | | 2012-12-06 | 2,492,600 | 4.55 | 4.56 | 4.50 | 4.51 | 00:00:00 | | 2012-12-07 | 2,821,500 | 4.54 | 4.56 | 4.44 | 4.53 | 00:00:00 | | 2012-12-10 | 4,501,300 | 4.53 | 4.78 | 4.47 | 4.74 | 00:00:00 | | 2012-12-11 | 4,974,300 | 4.78 | 4.93 | 4.69 | 4.93 | 00:00:00 | | 2012-12-12 | 16,005,200 | 5.15 | 5.47 | 5.08 | 5.42 | 00:00:00 | | 2012-12-13 | 6,990,600 | 5.39 | 5.40 | 5.15 | 5.20 | 00:00:00 | | 2012-12-14 | 2,820,800 | 5.17 | 5.30 | 5.11 | 5.26 | 00:00:00 | | 2012-12-17 | 7,692,600 | 5.30 | 5.60 | 5.28 | 5.60 | 00:00:00 | | 2012-12-18 | 7,710,700 | 5.66 | 5.89 | 5.48 | 5.86 | 00:00:00 | | 2012-12-19 | 10,604,600 | 5.92 | 5.92 | 5.41 | 5.59 | 00:00:00 | | 2012-12-20 | 8,226,100 | 5.50 | 5.88 | 5.50 | 5.63 | 00:00:00 | | 2012-12-21 | 5,989,200 | 5.52 | 5.61 | 5.42 | 5.55 | 00:00:00 | | 2012-12-24 | 1,616,500 | 5.54 | 5.54 | 5.40 | 5.51 | 00:00:00 | | 2012-12-25 | 0 | 5.51 | 5.51 | 5.51 | 5.51 | 00:00:00 | | 2012-12-26 | 0 | 5.51 | 5.51 | 5.51 | 5.51 | 00:00:00 | | 2012-12-27 | 2,824,300 | 5.50 | 5.61 | 5.50 | 5.52 | 00:00:00 | | 2012-12-28 | 1,749,800 | 5.59 | 5.59 | 5.42 | 5.44 | 00:00:00 | | 2012-12-31 | 633,400 | 5.40 | 5.49 | 5.36 | 5.47 | 00:00:00 | | 2013-01-01 | 0 | 5.47 | 5.47 | 5.47 | 5.47 | 00:00:00 | | 2013-01-02 | 2,591,200 | 5.58 | 5.60 | 5.47 | 5.50 | 00:00:00 | | 2013-01-03 | 3,083,600 | 5.51 | 5.65 | 5.45 | 5.65 | 00:00:00 | | 2013-01-04 | 12,498,900 | 5.66 | 6.22 | 5.60 | 6.18 | 00:00:00 | | 2013-01-07 | 11,733,600 | 6.22 | 6.83 | 6.19 | 6.52 | 00:00:00 | | 2013-01-08 | 8,233,500 | 6.54 | 6.71 | 6.20 | 6.22 | 00:00:00 | | 2013-01-09 | 6,060,700 | 6.20 | 6.36 | 6.04 | 6.31 | 00:00:00 | | 2013-01-10 | 5,099,700 | 6.39 | 6.39 | 6.07 | 6.15 | 00:00:00 | | 2013-01-11 | 3,896,800 | 6.20 | 6.20 | 6.01 | 6.10 | 00:00:00 | | 2013-01-14 | 6,776,500 | 6.14 | 6.48 | 6.12 | 6.40 | 00:00:00 | | 2013-01-15 | 6,123,200 | 6.42 | 6.68 | 6.30 | 6.60 | 00:00:00 | | 2013-01-16 | 6,285,500 | 6.44 | 6.51 | 6.23 | 6.38 | 00:00:00 | | 2013-01-17 | 3,708,700 | 6.36 | 6.47 | 6.31 | 6.44 | 00:00:00 | | 2013-01-18 | 3,909,900 | 6.55 | 6.55 | 6.24 | 6.25 | 00:00:00 | | 2013-01-21 | 5,111,800 | 6.28 | 6.29 | 6.05 | 6.24 | 00:00:00 | | 2013-01-22 | 3,056,500 | 6.24 | 6.28 | 6.09 | 6.18 | 00:00:00 | | 2013-01-23 | 2,743,200 | 6.23 | 6.28 | 6.13 | 6.17 | 00:00:00 | | 2013-01-28 | 3,684,800 | 6.19 | 6.37 | 6.14 | 6.31 | 00:00:00 | | 2013-02-05 | 3,594,900 | 5.65 | 5.72 | 5.52 | 5.67 | 00:00:00 | | 2013-02-06 | 4,386,900 | 5.69 | 5.89 | 5.63 | 5.81 | 00:00:00 | | 2013-02-07 | 3,504,200 | 5.85 | 5.90 | 5.76 | 5.87 | 00:00:00 | | 2013-02-08 | 11,121,700 | 5.80 | 6.17 | 5.57 | 5.99 | 00:00:00 | | 2013-02-12 | 2,923,100 | 6.00 | 6.01 | 5.82 | 5.97 | 00:00:00 | | 2013-02-13 | 15,043,100 | 6.25 | 6.43 | 6.05 | 6.40 | 00:00:00 | | 2013-02-19 | 2,699,600 | 6.30 | 6.39 | 6.23 | 6.23 | 00:00:00 | | 2013-02-20 | 3,384,300 | 6.21 | 6.29 | 6.10 | 6.11 | 00:00:00 | | 2013-02-21 | 5,070,800 | 6.06 | 6.07 | 5.79 | 5.86 | 00:00:00 | | 2013-02-22 | 3,918,900 | 5.86 | 5.95 | 5.71 | 5.72 | 00:00:00 | | 2013-02-25 | 4,427,200 | 5.76 | 5.91 | 5.68 | 5.75 | 00:00:00 | | 2013-02-26 | 3,778,600 | 5.55 | 5.74 | 5.52 | 5.65 | 00:00:00 | | 2013-02-27 | 2,651,300 | 5.71 | 5.80 | 5.55 | 5.78 | 00:00:00 | | 2013-02-28 | 2,435,000 | 5.83 | 5.86 | 5.70 | 5.80 | 00:00:00 | | 2013-03-01 | 5,683,600 | 5.80 | 5.83 | 5.50 | 5.56 | 00:00:00 | | 2013-03-04 | 4,282,300 | 5.58 | 5.65 | 5.46 | 5.46 | 00:00:00 | | 2013-03-07 | 8,730,100 | 6.12 | 6.38 | 6.11 | 6.32 | 00:00:00 | | 2013-03-08 | 9,113,300 | 6.38 | 6.70 | 6.37 | 6.60 | 00:00:00 | | 2013-03-11 | 2,981,300 | 6.60 | 6.65 | 6.40 | 6.54 | 00:00:00 | | 2013-03-12 | 4,158,500 | 6.49 | 6.75 | 6.41 | 6.67 | 00:00:00 | | 2013-03-13 | 2,853,000 | 6.68 | 6.74 | 6.51 | 6.54 | 00:00:00 | | 2013-03-18 | 5,719,400 | 6.40 | 6.71 | 6.26 | 6.62 | 00:00:00 | | 2013-03-19 | 6,318,800 | 6.69 | 6.87 | 6.47 | 6.47 | 00:00:00 | | 2013-03-28 | 5,611,000 | 5.71 | 5.87 | 5.56 | 5.65 | 00:00:00 | | 2013-03-29 | 0 | 5.65 | 5.65 | 5.65 | 5.65 | 00:00:00 | | 2013-04-01 | 0 | 5.65 | 5.65 | 5.65 | 5.65 | 00:00:00 | | 2013-04-02 | 4,887,100 | 5.69 | 5.75 | 5.52 | 5.70 | 00:00:00 | | 2013-04-03 | 4,034,700 | 5.71 | 5.79 | 5.59 | 5.64 | 00:00:00 | | 2013-04-15 | 3,270,400 | 5.65 | 5.72 | 5.50 | 5.53 | 00:00:00 | | 2013-04-16 | 2,946,300 | 5.48 | 5.63 | 5.46 | 5.55 | 00:00:00 | | 2013-04-17 | 4,211,500 | 5.61 | 5.61 | 5.28 | 5.34 | 00:00:00 | | 2013-04-22 | 2,562,300 | 5.42 | 5.46 | 5.24 | 5.28 | 00:00:00 | | 2013-04-25 | 7,049,600 | 6.07 | 6.32 | 5.93 | 6.15 | 00:00:00 | | 2013-04-26 | 5,357,900 | 6.12 | 6.25 | 5.91 | 6.25 | 00:00:00 | | 2013-05-14 | 4,289,700 | 6.22 | 6.35 | 6.13 | 6.28 | 00:00:00 | | 2013-05-15 | 9,900,200 | 6.30 | 6.80 | 6.26 | 6.56 | 00:00:00 | | 2013-05-16 | 4,583,000 | 6.49 | 6.61 | 6.44 | 6.49 | 00:00:00 | | 2013-05-17 | 15,944,400 | 6.51 | 7.24 | 6.50 | 7.14 | 00:00:00 | | 2013-05-21 | 6,299,800 | 7.50 | 7.68 | 7.31 | 7.52 | 00:00:00 | | 2013-05-22 | 3,881,000 | 7.51 | 7.52 | 7.33 | 7.38 | 00:00:00 | | 2013-06-05 | 2,360,900 | 6.75 | 6.86 | 6.71 | 6.81 | 00:00:00 | | | << < 21 22 23 24 25 26 27 > >> |
|
