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 2024-05-01
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2015-09-30	10,448,800	13.24	13.67	13.15	13.46	00:00:00
2015-10-01	8,551,700	13.75	13.94	13.31	13.44	00:00:00
2015-10-02	8,647,800	13.60	13.67	12.93	13.26	00:00:00
2015-10-05	8,036,600	13.41	13.50	13.14	13.49	00:00:00
2015-10-06	7,314,300	13.56	14.05	13.44	14.02	00:00:00
2015-10-07	7,806,200	14.25	14.77	14.15	14.42	00:00:00
2015-10-12	4,073,900	14.89	15.12	14.82	14.86	00:00:00
2015-10-19	3,447,000	14.89	15.14	14.87	15.14	00:00:00
2015-10-20	3,631,800	15.10	15.22	14.79	15.14	00:00:00
2015-10-21	5,545,000	15.20	15.51	14.91	15.42	00:00:00
2015-10-27	5,618,100	15.60	16.06	15.47	15.89	00:00:00
2015-10-28	3,284,000	15.93	16.10	15.80	15.97	00:00:00
2015-11-05	3,369,300	15.89	16.17	15.79	16.06	00:00:00
2015-11-06	4,372,800	16.07	16.57	15.99	16.50	00:00:00
2015-11-09	3,031,500	16.48	16.51	16.15	16.16	00:00:00
2015-11-17	3,854,400	15.78	16.06	15.67	16.06	00:00:00
2015-11-18	1,938,900	16.00	16.20	15.86	16.11	00:00:00
2015-11-23	2,014,400	15.95	16.11	15.86	15.98	00:00:00
2015-11-30	5,306,800	16.41	16.91	16.40	16.91	00:00:00
2015-12-08	4,923,300	16.53	16.65	15.99	16.09	00:00:00
2015-12-09	5,016,900	16.15	16.28	15.84	16.04	00:00:00
2015-12-10	3,324,900	16.01	16.34	15.92	16.04	00:00:00
2015-12-11	5,793,100	16.07	16.13	15.74	15.80	00:00:00
2015-12-14	5,285,000	15.84	15.90	15.29	15.33	00:00:00
2015-12-15	4,601,800	15.51	15.97	15.45	15.83	00:00:00
2015-12-16	3,102,600	15.92	15.95	15.62	15.80	00:00:00
2015-12-22	3,181,900	16.30	16.34	15.84	16.00	00:00:00
2015-12-23	2,440,200	16.15	16.40	16.15	16.38	00:00:00
2015-12-24	286,500	16.38	16.38	16.33	16.38	00:00:00
2015-12-25	0	16.38	16.38	16.38	16.38	00:00:00
2015-12-31	0	16.29	16.29	16.29	16.29	00:00:00
2016-01-01	0	16.29	16.29	16.29	16.29	00:00:00
2016-01-04	4,211,100	15.95	15.98	15.38	15.47	00:00:00
2016-01-14	12,003,000	14.53	14.55	13.33	14.01	00:00:00
2016-01-15	5,533,500	14.00	14.12	13.46	13.65	00:00:00
2016-01-18	3,941,100	13.69	14.03	13.46	13.58	00:00:00
2016-01-21	6,195,900	13.21	13.92	13.15	13.90	00:00:00
2016-01-22	5,282,900	14.24	14.27	13.84	13.85	00:00:00
2016-01-28	4,938,900	14.15	14.44	13.75	13.80	00:00:00
2016-01-29	4,963,100	14.02	14.04	13.40	13.66	00:00:00
2016-02-01	2,816,800	13.76	13.81	13.39	13.59	00:00:00
2016-02-08	4,978,800	12.84	12.91	12.21	12.31	00:00:00
2016-02-09	6,389,600	12.28	12.37	11.83	12.12	00:00:00
2016-02-10	5,897,100	12.21	12.51	12.03	12.30	00:00:00
2016-02-11	6,581,000	12.10	12.18	11.71	11.93	00:00:00
2016-02-12	7,168,400	12.16	12.25	11.81	11.94	00:00:00
2016-02-15	4,428,100	12.43	12.88	12.38	12.77	00:00:00
2016-02-16	7,445,000	12.93	12.99	12.12	12.79	00:00:00
2016-02-17	4,127,500	12.83	13.47	12.81	13.38	00:00:00
2016-02-23	3,689,800	13.76	14.00	13.54	13.67	00:00:00
2016-02-24	10,584,900	14.37	14.67	13.37	13.87	00:00:00
2016-02-25	13,581,600	14.28	14.28	13.00	13.48	00:00:00
2016-02-26	4,843,000	13.70	13.97	13.60	13.78	00:00:00
2016-02-29	4,492,100	13.61	13.95	13.56	13.88	00:00:00
2016-03-01	5,561,700	13.87	14.48	13.79	14.48	00:00:00
2016-03-02	3,866,000	14.58	14.62	14.37	14.54	00:00:00
2016-03-03	4,807,300	14.59	15.09	14.46	15.03	00:00:00
2016-03-04	3,574,600	15.10	15.18	14.81	15.04	00:00:00
2016-03-08	4,941,800	15.03	15.09	14.55	14.68	00:00:00
2016-03-09	3,615,700	14.63	14.83	14.51	14.69	00:00:00
2016-03-10	6,318,400	14.72	15.20	14.14	14.14	00:00:00
2016-03-11	6,637,700	14.48	14.95	14.39	14.95	00:00:00
2016-03-17	3,980,800	15.65	15.70	14.87	15.28	00:00:00
2016-03-18	3,087,100	15.25	15.49	15.10	15.43	00:00:00
2016-03-21	2,215,100	15.32	15.54	15.24	15.32	00:00:00
2016-03-22	3,290,700	15.16	15.39	15.04	15.36	00:00:00
2016-03-23	4,520,400	15.50	15.75	15.45	15.53	00:00:00
2016-03-24	3,074,700	15.47	15.49	15.01	15.05	00:00:00
2016-03-25	0	15.05	15.05	15.05	15.05	00:00:00
2016-03-28	0	15.05	15.05	15.05	15.05	00:00:00
2016-03-29	2,480,700	15.00	15.23	14.97	15.21	00:00:00
2016-03-30	4,229,400	14.96	15.47	14.92	15.36	00:00:00
2016-03-31	3,118,400	15.27	15.37	15.06	15.06	00:00:00
2016-04-01	5,102,300	14.88	14.95	14.50	14.56	00:00:00
2016-04-04	3,694,600	14.58	14.79	14.47	14.67	00:00:00
2016-04-05	9,214,100	14.00	14.27	13.55	13.72	00:00:00
2016-04-06	6,227,800	13.82	13.96	13.25	13.44	00:00:00
2016-04-11	3,619,600	13.42	13.68	13.29	13.60	00:00:00
2016-04-14	3,665,000	14.06	14.12	13.86	14.09	00:00:00
2016-04-15	4,633,800	13.99	14.02	13.56	13.62	00:00:00
2016-04-19	5,565,900	13.85	14.30	13.77	14.30	00:00:00
2016-04-20	6,218,900	14.27	14.35	14.06	14.23	00:00:00
2016-04-21	3,995,800	14.25	14.39	13.96	14.10	00:00:00
2016-04-22	6,085,800	13.54	13.98	13.47	13.86	00:00:00
2016-04-25	3,461,800	13.80	14.03	13.63	14.03	00:00:00
2016-04-26	3,927,700	14.08	14.25	14.00	14.19	00:00:00
2016-04-27	5,989,000	14.05	14.35	13.72	14.08	00:00:00
2016-04-28	4,482,300	13.95	14.49	13.94	14.49	00:00:00
2016-04-29	3,482,200	14.30	14.46	14.03	14.06	00:00:00
2016-05-02	1,708,000	14.13	14.18	13.93	13.95	00:00:00
2016-05-03	3,973,500	13.93	13.94	13.46	13.46	00:00:00
2016-05-04	2,564,200	13.48	13.61	13.40	13.43	00:00:00
2016-05-05	2,037,100	13.47	13.55	13.24	13.39	00:00:00
2016-05-06	2,757,500	13.33	13.56	13.27	13.41	00:00:00
2016-05-10	4,209,100	13.52	13.90	13.48	13.88	00:00:00
2016-05-11	2,723,800	13.90	13.93	13.56	13.63	00:00:00
2016-05-17	5,927,000	13.58	13.62	12.89	12.99	00:00:00
2016-05-18	3,255,700	12.98	13.04	12.82	13.01	00:00:00
2016-05-23	3,105,100	13.25	13.34	13.00	13.12	00:00:00
2016-05-24	3,472,400	13.00	13.49	12.91	13.48	00:00:00
2016-05-25	4,992,400	13.54	13.95	13.48	13.83	00:00:00
2016-05-26	4,657,800	13.84	14.21	13.83	14.20	00:00:00
2016-05-27	3,308,900	14.12	14.14	13.82	14.09	00:00:00
2016-05-31	5,208,400	14.28	14.33	14.01	14.15	00:00:00
2016-06-01	3,224,200	14.16	14.16	13.89	14.06	00:00:00
2016-06-06	2,528,800	13.87	14.00	13.72	13.74	00:00:00
2016-06-09	2,305,400	13.91	13.91	13.60	13.67	00:00:00
2016-06-10	3,618,200	13.62	13.63	13.37	13.46	00:00:00
2016-06-13	4,344,400	13.26	13.31	13.08	13.09	00:00:00
2016-06-16	3,712,800	12.50	12.70	12.44	12.67	00:00:00
2016-06-17	6,461,400	12.80	13.18	12.76	13.18	00:00:00
2016-06-20	3,546,400	13.65	13.77	13.52	13.73	00:00:00
2016-06-21	3,804,500	13.64	13.96	13.53	13.76	00:00:00
2016-06-22	2,880,100	13.92	13.93	13.66	13.66	00:00:00
2016-06-23	5,063,600	13.71	14.31	13.69	14.31	00:00:00
2016-06-24	22,957,300	10.35	12.72	10.19	11.71	00:00:00
2016-06-28	10,892,100	11.15	11.43	11.00	11.19	00:00:00
2016-06-29	8,167,800	11.30	11.33	10.83	11.07	00:00:00
2016-07-05	6,718,800	11.12	11.13	10.55	10.62	00:00:00
2016-07-06	9,372,200	10.53	10.57	10.08	10.47	00:00:00
2016-07-07	5,271,600	10.54	10.85	10.41	10.48	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 > >>