|
 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 | | 2014-10-16 | 10,986,700 | 8.75 | 8.88 | 8.21 | 8.67 | 00:00:00 | | 2014-10-17 | 10,496,400 | 8.80 | 9.32 | 8.78 | 9.27 | 00:00:00 | | 2014-10-28 | 3,838,500 | 9.00 | 9.10 | 8.93 | 9.02 | 00:00:00 | | 2014-10-29 | 3,697,200 | 9.10 | 9.21 | 9.00 | 9.01 | 00:00:00 | | 2014-11-11 | 3,179,500 | 9.11 | 9.16 | 8.93 | 9.03 | 00:00:00 | | 2014-11-12 | 3,581,700 | 9.01 | 9.04 | 8.84 | 8.88 | 00:00:00 | | 2014-11-13 | 3,901,300 | 8.94 | 8.99 | 8.73 | 8.87 | 00:00:00 | | 2014-11-14 | 3,870,700 | 8.94 | 9.10 | 8.93 | 9.03 | 00:00:00 | | 2014-12-16 | 6,511,900 | 9.56 | 9.80 | 9.35 | 9.78 | 00:00:00 | | 2014-12-17 | 3,322,400 | 9.68 | 9.92 | 9.65 | 9.78 | 00:00:00 | | 2014-12-18 | 3,507,000 | 9.98 | 10.26 | 9.94 | 10.26 | 00:00:00 | | 2014-12-19 | 4,948,900 | 10.40 | 10.50 | 10.09 | 10.33 | 00:00:00 | | 2014-12-22 | 2,657,800 | 10.34 | 10.39 | 10.16 | 10.16 | 00:00:00 | | 2014-12-25 | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 00:00:00 | | 2014-12-26 | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 00:00:00 | | 2014-12-30 | 959,300 | 10.23 | 10.36 | 10.15 | 10.16 | 00:00:00 | | 2014-12-31 | 590,500 | 10.16 | 10.25 | 10.10 | 10.22 | 00:00:00 | | 2015-01-01 | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 00:00:00 | | 2015-01-02 | 1,597,100 | 10.28 | 10.32 | 10.06 | 10.20 | 00:00:00 | | 2015-01-14 | 5,667,600 | 10.71 | 11.00 | 10.63 | 10.74 | 00:00:00 | | 2015-01-15 | 4,808,100 | 10.81 | 11.12 | 10.62 | 11.06 | 00:00:00 | | 2015-01-19 | 2,953,500 | 11.30 | 11.40 | 11.20 | 11.38 | 00:00:00 | | 2015-01-20 | 5,690,800 | 11.43 | 11.60 | 11.35 | 11.49 | 00:00:00 | | 2015-01-21 | 6,343,600 | 11.49 | 11.64 | 11.20 | 11.53 | 00:00:00 | | 2015-01-22 | 9,084,100 | 11.55 | 12.19 | 11.54 | 12.09 | 00:00:00 | | 2015-01-23 | 9,020,000 | 12.19 | 12.64 | 12.19 | 12.34 | 00:00:00 | | 2015-02-02 | 4,380,600 | 12.93 | 13.05 | 12.49 | 12.69 | 00:00:00 | | 2015-02-03 | 6,656,700 | 12.80 | 13.30 | 12.70 | 13.08 | 00:00:00 | | 2015-02-04 | 6,025,400 | 13.15 | 13.44 | 12.96 | 13.44 | 00:00:00 | | 2015-02-05 | 5,501,500 | 13.30 | 13.58 | 13.24 | 13.36 | 00:00:00 | | 2015-02-06 | 3,046,600 | 13.34 | 13.39 | 13.19 | 13.31 | 00:00:00 | | 2015-02-09 | 4,113,900 | 13.19 | 13.20 | 12.77 | 12.86 | 00:00:00 | | 2015-02-10 | 4,349,700 | 12.88 | 13.29 | 12.82 | 13.29 | 00:00:00 | | 2015-02-11 | 3,224,500 | 13.25 | 13.40 | 13.13 | 13.40 | 00:00:00 | | 2015-02-12 | 6,194,700 | 13.50 | 13.89 | 13.43 | 13.77 | 00:00:00 | | 2015-02-13 | 4,161,400 | 13.90 | 14.05 | 13.70 | 13.83 | 00:00:00 | | 2015-02-16 | 3,788,900 | 14.01 | 14.05 | 13.72 | 13.75 | 00:00:00 | | 2015-02-17 | 4,981,300 | 13.65 | 13.80 | 13.31 | 13.49 | 00:00:00 | | 2015-02-18 | 10,385,600 | 14.00 | 14.40 | 13.45 | 14.40 | 00:00:00 | | 2015-02-19 | 6,545,000 | 14.40 | 14.50 | 14.07 | 14.23 | 00:00:00 | | 2015-02-20 | 6,039,000 | 14.37 | 14.38 | 14.07 | 14.23 | 00:00:00 | | 2015-02-23 | 5,893,300 | 14.35 | 14.60 | 14.31 | 14.57 | 00:00:00 | | 2015-02-24 | 5,615,200 | 14.68 | 14.78 | 14.51 | 14.68 | 00:00:00 | | 2015-02-25 | 5,136,300 | 14.66 | 14.66 | 14.15 | 14.36 | 00:00:00 | | 2015-03-02 | 4,378,900 | 15.02 | 15.09 | 14.73 | 14.82 | 00:00:00 | | 2015-03-03 | 5,339,900 | 14.92 | 15.05 | 14.55 | 14.60 | 00:00:00 | | 2015-03-04 | 5,485,400 | 14.68 | 15.18 | 14.58 | 15.18 | 00:00:00 | | 2015-03-10 | 5,605,100 | 16.26 | 16.35 | 15.86 | 16.20 | 00:00:00 | | 2015-03-11 | 5,374,100 | 16.14 | 16.81 | 16.08 | 16.77 | 00:00:00 | | 2015-03-12 | 3,925,200 | 16.82 | 16.94 | 16.60 | 16.83 | 00:00:00 | | 2015-03-13 | 9,723,100 | 16.55 | 16.69 | 15.95 | 16.17 | 00:00:00 | | 2015-03-16 | 5,221,500 | 16.17 | 16.68 | 16.14 | 16.58 | 00:00:00 | | 2015-03-17 | 11,043,400 | 16.60 | 16.67 | 15.23 | 15.59 | 00:00:00 | | 2015-03-18 | 12,111,200 | 15.61 | 15.76 | 14.65 | 15.16 | 00:00:00 | | 2015-03-19 | 5,550,400 | 15.27 | 15.60 | 15.13 | 15.60 | 00:00:00 | | 2015-03-20 | 15,377,500 | 15.67 | 16.09 | 15.31 | 15.79 | 00:00:00 | | 2015-03-23 | 4,965,300 | 15.83 | 15.90 | 15.35 | 15.43 | 00:00:00 | | 2015-03-30 | 4,635,000 | 15.38 | 15.80 | 15.38 | 15.77 | 00:00:00 | | 2015-03-31 | 3,939,300 | 15.76 | 15.87 | 15.31 | 15.59 | 00:00:00 | | 2015-04-01 | 4,533,800 | 15.52 | 15.97 | 15.43 | 15.81 | 00:00:00 | | 2015-04-06 | 0 | 15.84 | 15.84 | 15.84 | 15.84 | 00:00:00 | | 2015-04-07 | 3,324,400 | 15.98 | 16.04 | 15.77 | 15.89 | 00:00:00 | | 2015-04-08 | 4,708,000 | 15.81 | 15.85 | 15.38 | 15.55 | 00:00:00 | | 2015-04-09 | 4,436,600 | 15.67 | 15.98 | 15.50 | 15.97 | 00:00:00 | | 2015-04-10 | 3,543,500 | 15.99 | 16.03 | 15.84 | 15.96 | 00:00:00 | | 2015-04-21 | 7,510,200 | 16.80 | 17.35 | 16.75 | 17.08 | 00:00:00 | | 2015-04-22 | 4,902,900 | 17.10 | 17.49 | 17.03 | 17.30 | 00:00:00 | | 2015-04-28 | 5,650,900 | 17.50 | 17.60 | 17.00 | 17.08 | 00:00:00 | | 2015-04-29 | 8,744,400 | 17.41 | 17.49 | 16.34 | 16.37 | 00:00:00 | | 2015-04-30 | 7,551,900 | 16.35 | 17.06 | 16.16 | 16.90 | 00:00:00 | | 2015-05-01 | 0 | 16.90 | 16.90 | 16.90 | 16.90 | 00:00:00 | | 2015-05-04 | 3,366,900 | 17.07 | 17.12 | 16.79 | 17.01 | 00:00:00 | | 2015-05-05 | 6,052,700 | 16.93 | 17.40 | 16.85 | 16.89 | 00:00:00 | | 2015-05-06 | 7,244,600 | 16.79 | 16.91 | 16.21 | 16.51 | 00:00:00 | | 2015-05-11 | 2,663,300 | 17.22 | 17.28 | 16.99 | 17.22 | 00:00:00 | | 2015-05-14 | 3,206,400 | 16.93 | 17.25 | 16.72 | 17.24 | 00:00:00 | | 2015-05-15 | 4,108,100 | 17.34 | 17.49 | 17.09 | 17.15 | 00:00:00 | | 2015-05-28 | 7,041,500 | 19.43 | 19.71 | 19.08 | 19.25 | 00:00:00 | | 2015-05-29 | 7,499,800 | 19.28 | 19.35 | 18.94 | 19.00 | 00:00:00 | | 2015-06-04 | 5,096,100 | 18.24 | 18.38 | 17.93 | 18.20 | 00:00:00 | | 2015-06-05 | 5,441,400 | 18.11 | 18.20 | 17.81 | 17.98 | 00:00:00 | | 2015-06-08 | 5,707,000 | 17.93 | 18.00 | 17.38 | 17.48 | 00:00:00 | | 2015-06-11 | 8,094,500 | 18.29 | 19.17 | 18.21 | 18.72 | 00:00:00 | | 2015-06-12 | 4,436,900 | 18.70 | 19.02 | 18.48 | 18.72 | 00:00:00 | | 2015-06-15 | 4,307,500 | 18.40 | 18.45 | 17.90 | 17.97 | 00:00:00 | | 2015-06-22 | 5,977,400 | 18.40 | 18.74 | 18.27 | 18.66 | 00:00:00 | | 2015-06-23 | 6,162,800 | 18.90 | 19.29 | 18.83 | 19.13 | 00:00:00 | | 2015-06-24 | 4,490,400 | 19.13 | 19.20 | 18.66 | 19.09 | 00:00:00 | | 2015-06-25 | 4,380,300 | 18.92 | 19.17 | 18.77 | 19.07 | 00:00:00 | | 2015-06-26 | 3,586,400 | 18.97 | 19.45 | 18.82 | 19.34 | 00:00:00 | | 2015-07-07 | 6,847,300 | 18.60 | 18.66 | 17.73 | 17.73 | 00:00:00 | | 2015-07-08 | 10,183,500 | 17.70 | 17.71 | 16.96 | 17.21 | 00:00:00 | | 2015-07-09 | 5,846,300 | 17.31 | 18.10 | 17.25 | 17.86 | 00:00:00 | | 2015-07-10 | 6,271,500 | 18.40 | 18.63 | 18.38 | 18.53 | 00:00:00 | | 2015-07-14 | 6,741,000 | 18.31 | 18.34 | 17.76 | 18.04 | 00:00:00 | | 2015-07-15 | 5,214,200 | 18.07 | 18.27 | 17.90 | 18.15 | 00:00:00 | | 2015-07-20 | 3,059,100 | 18.33 | 18.69 | 18.17 | 18.57 | 00:00:00 | | 2015-07-21 | 3,462,800 | 18.65 | 18.98 | 18.56 | 18.64 | 00:00:00 | | 2015-07-22 | 3,354,800 | 18.50 | 18.88 | 18.42 | 18.86 | 00:00:00 | | 2015-08-11 | 5,711,400 | 18.15 | 18.18 | 17.62 | 17.70 | 00:00:00 | | 2015-08-12 | 7,808,700 | 17.50 | 17.50 | 16.61 | 16.83 | 00:00:00 | | 2015-08-13 | 4,909,000 | 17.17 | 17.41 | 16.97 | 17.01 | 00:00:00 | | 2015-08-14 | 3,050,500 | 17.02 | 17.29 | 16.90 | 17.07 | 00:00:00 | | 2015-08-27 | 6,113,500 | 15.95 | 16.09 | 15.80 | 15.80 | 00:00:00 | | 2015-08-28 | 3,990,100 | 15.89 | 15.90 | 15.46 | 15.59 | 00:00:00 | | 2015-08-31 | 3,631,700 | 15.43 | 15.58 | 15.26 | 15.40 | 00:00:00 | | 2015-09-01 | 4,929,000 | 15.25 | 15.50 | 14.82 | 15.09 | 00:00:00 | | 2015-09-02 | 4,675,200 | 15.19 | 15.47 | 15.01 | 15.04 | 00:00:00 | | 2015-09-03 | 5,345,300 | 15.22 | 15.79 | 15.17 | 15.69 | 00:00:00 | | 2015-09-04 | 4,631,800 | 15.49 | 15.54 | 14.90 | 14.99 | 00:00:00 | | 2015-09-07 | 3,323,700 | 15.13 | 15.26 | 14.82 | 15.11 | 00:00:00 | | 2015-09-14 | 3,152,100 | 15.67 | 15.82 | 15.38 | 15.58 | 00:00:00 | | 2015-09-15 | 4,003,600 | 15.69 | 15.86 | 15.49 | 15.73 | 00:00:00 | | 2015-09-16 | 4,088,500 | 15.89 | 16.12 | 15.67 | 15.75 | 00:00:00 | | 2015-09-17 | 4,025,500 | 15.89 | 16.15 | 15.80 | 16.07 | 00:00:00 | | 2015-09-18 | 7,737,000 | 15.96 | 15.96 | 15.22 | 15.58 | 00:00:00 | | 2015-09-21 | 7,978,700 | 15.43 | 15.44 | 14.88 | 15.19 | 00:00:00 | | 2015-09-22 | 17,539,300 | 15.12 | 15.18 | 13.43 | 13.86 | 00:00:00 | | 2015-09-23 | 18,745,300 | 13.75 | 13.89 | 12.81 | 13.50 | 00:00:00 | | 2015-09-29 | 13,538,300 | 12.00 | 12.80 | 11.68 | 12.65 | 00:00:00 | | 2015-09-30 | 10,448,800 | 13.24 | 13.67 | 13.15 | 13.46 | 00:00:00 | | | << < 21 22 23 24 25 26 27 > >> |
|
