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
2016-07-07	5,271,600	10.54	10.85	10.41	10.48	00:00:00
2016-07-08	5,777,700	10.47	11.09	10.37	11.02	00:00:00
2016-07-11	4,830,300	11.06	11.30	10.82	11.17	00:00:00
2016-07-12	8,589,400	11.26	11.95	11.23	11.90	00:00:00
2016-07-13	6,018,900	11.87	12.01	11.61	11.80	00:00:00
2016-07-14	4,062,100	11.92	12.14	11.85	12.02	00:00:00
2016-07-15	3,358,700	11.95	12.01	11.68	11.89	00:00:00
2016-07-25	4,221,000	12.01	12.33	11.91	12.16	00:00:00
2016-07-26	5,628,700	12.28	12.53	12.22	12.49	00:00:00
2016-07-27	13,179,200	13.12	13.64	13.12	13.64	00:00:00
2016-07-28	7,600,900	13.65	13.76	13.27	13.27	00:00:00
2016-07-29	5,186,100	13.37	13.61	13.37	13.51	00:00:00
2016-08-02	4,931,500	13.30	13.41	12.82	12.91	00:00:00
2016-08-04	4,916,700	12.82	13.05	12.55	12.69	00:00:00
2016-08-05	3,497,600	12.78	13.22	12.67	13.22	00:00:00
2016-08-09	3,802,200	13.23	13.42	13.13	13.31	00:00:00
2016-08-10	2,486,700	13.27	13.46	13.23	13.37	00:00:00
2016-08-11	2,234,400	13.48	13.50	13.23	13.43	00:00:00
2016-08-12	2,795,500	13.44	13.56	13.37	13.43	00:00:00
2016-08-22	3,175,800	13.06	13.43	13.04	13.32	00:00:00
2016-08-23	3,490,200	13.31	13.65	13.18	13.54	00:00:00
2016-08-24	1,884,200	13.50	13.69	13.35	13.65	00:00:00
2016-08-25	2,835,500	13.54	13.59	13.26	13.36	00:00:00
2016-08-26	3,111,400	13.34	13.55	13.23	13.49	00:00:00
2016-08-29	1,839,400	13.43	13.47	13.20	13.27	00:00:00
2016-08-30	2,092,700	13.37	13.53	13.30	13.45	00:00:00
2016-08-31	3,359,500	13.40	13.53	13.21	13.23	00:00:00
2016-09-01	5,594,700	13.33	13.77	13.32	13.44	00:00:00
2016-09-02	4,750,100	13.54	13.81	13.35	13.81	00:00:00
2016-09-05	3,109,600	13.85	13.98	13.72	13.84	00:00:00
2016-09-15	3,058,700	13.15	13.33	13.09	13.25	00:00:00
2016-09-16	5,330,500	13.16	13.35	12.97	13.03	00:00:00
2016-09-22	3,177,500	13.60	13.87	13.57	13.73	00:00:00
2016-09-23	2,785,800	13.71	13.72	13.46	13.53	00:00:00
2016-09-29	2,551,400	13.70	13.78	13.43	13.45	00:00:00
2016-09-30	3,963,800	13.20	13.63	13.02	13.60	00:00:00
2016-10-06	3,865,500	14.20	14.40	14.11	14.20	00:00:00
2016-10-07	7,369,000	14.17	14.17	13.52	13.67	00:00:00
2016-10-10	4,261,300	13.68	13.78	13.52	13.62	00:00:00
2016-10-13	5,534,300	13.07	13.08	12.79	12.90	00:00:00
2016-10-14	4,407,600	12.98	13.09	12.82	12.88	00:00:00
2016-10-17	4,792,800	12.80	13.25	12.73	13.14	00:00:00
2016-10-18	4,042,300	13.22	13.31	13.09	13.19	00:00:00
2016-10-19	3,352,100	13.19	13.29	13.11	13.15	00:00:00
2016-10-20	3,417,300	13.18	13.37	13.17	13.33	00:00:00
2016-10-21	3,190,500	13.34	13.44	13.12	13.27	00:00:00
2016-10-24	3,202,500	13.33	13.59	13.33	13.46	00:00:00
2016-10-27	3,815,500	13.62	13.75	13.38	13.74	00:00:00
2016-10-28	3,343,600	13.61	13.86	13.48	13.79	00:00:00
2016-10-31	3,001,100	13.69	13.84	13.63	13.65	00:00:00
2016-11-03	4,870,500	12.97	13.48	12.91	13.28	00:00:00
2016-11-04	3,105,400	13.20	13.21	12.98	13.15	00:00:00
2016-11-07	3,021,800	13.37	13.55	13.31	13.54	00:00:00
2016-11-08	2,139,000	13.50	13.63	13.34	13.52	00:00:00
2016-11-09	5,720,600	12.74	13.67	12.68	13.63	00:00:00
2016-11-14	3,199,300	14.04	14.25	13.82	13.97	00:00:00
2016-11-21	2,727,700	13.99	14.17	13.81	14.09	00:00:00
2016-11-22	3,830,000	14.08	14.38	14.08	14.28	00:00:00
2016-11-23	3,618,500	14.08	14.17	13.85	13.99	00:00:00
2016-11-28	2,601,200	13.89	14.08	13.79	14.01	00:00:00
2016-12-01	2,882,800	13.86	14.09	13.83	14.07	00:00:00
2016-12-02	3,061,400	13.94	14.06	13.73	13.94	00:00:00
2016-12-13	3,452,800	15.24	15.43	15.20	15.40	00:00:00
2016-12-14	3,539,600	15.33	15.81	15.31	15.51	00:00:00
2016-12-15	3,636,000	15.48	15.81	15.47	15.77	00:00:00
2016-12-16	4,940,700	15.70	15.99	15.63	15.70	00:00:00
2016-12-19	3,009,400	15.65	15.87	15.56	15.67	00:00:00
2016-12-22	1,785,800	15.70	15.87	15.66	15.68	00:00:00
2016-12-23	1,270,800	15.71	15.89	15.71	15.76	00:00:00
2016-12-26	0	15.76	15.76	15.76	15.76	00:00:00
2016-12-29	1,173,100	15.63	15.71	15.49	15.55	00:00:00
2016-12-30	1,915,600	15.47	15.59	15.37	15.50	00:00:00
2017-01-09	2,359,200	16.53	16.62	16.48	16.57	00:00:00
2017-01-10	2,727,900	16.60	16.80	16.52	16.71	00:00:00
2017-01-11	4,808,100	16.77	17.37	16.77	17.27	00:00:00
2017-01-17	3,690,100	16.70	17.05	16.31	16.90	00:00:00
2017-01-18	2,450,800	16.90	16.97	16.59	16.89	00:00:00
2017-01-19	2,504,600	16.89	17.05	16.78	16.97	00:00:00
2017-01-20	2,614,800	16.94	17.02	16.74	17.01	00:00:00
2017-01-23	2,473,200	16.89	17.07	16.82	17.05	00:00:00
2017-01-24	4,970,000	17.05	17.79	17.05	17.68	00:00:00
2017-01-25	4,046,000	17.77	18.02	17.73	17.78	00:00:00
2017-01-26	2,776,000	17.85	17.93	17.53	17.65	00:00:00
2017-01-27	2,730,000	17.63	17.67	17.38	17.58	00:00:00
2017-01-31	3,007,100	17.27	17.69	17.20	17.20	00:00:00
2017-02-01	2,162,700	17.49	17.70	17.28	17.51	00:00:00
2017-02-06	2,153,700	17.52	17.53	17.19	17.21	00:00:00
2017-02-09	4,367,900	17.21	17.33	16.91	17.31	00:00:00
2017-02-10	3,090,800	17.18	17.63	17.04	17.39	00:00:00
2017-02-13	3,990,000	17.39	18.10	17.34	17.93	00:00:00
2017-02-14	11,374,300	17.92	19.17	17.55	18.70	00:00:00
2017-02-15	6,617,200	18.80	18.90	18.12	18.54	00:00:00
2017-02-16	2,737,800	18.51	18.66	18.35	18.49	00:00:00
2017-02-17	4,564,000	18.46	18.57	17.97	18.53	00:00:00
2017-02-23	5,888,200	18.95	18.99	18.11	18.45	00:00:00
2017-02-24	5,028,100	18.38	18.45	17.74	17.93	00:00:00
2017-03-06	11,559,200	20.00	20.06	19.40	19.58	00:00:00
2017-03-09	4,068,600	19.70	19.72	19.22	19.50	00:00:00
2017-03-10	3,750,200	19.58	19.74	19.28	19.28	00:00:00
2017-03-13	2,471,600	19.28	19.50	19.19	19.48	00:00:00
2017-03-16	6,208,300	19.54	19.57	18.86	19.20	00:00:00
2017-03-17	3,570,900	19.05	19.05	18.77	18.95	00:00:00
2017-03-21	2,258,300	18.85	18.93	18.49	18.61	00:00:00
2017-03-22	3,923,500	18.41	18.63	18.17	18.57	00:00:00
2017-03-23	2,411,600	18.58	18.60	18.35	18.54	00:00:00
2017-03-27	2,525,900	18.28	18.52	18.09	18.41	00:00:00
2017-04-03	2,220,800	18.99	19.04	18.59	18.65	00:00:00
2017-04-06	3,895,500	18.35	18.37	18.06	18.16	00:00:00
2017-04-07	3,089,900	18.09	18.27	17.91	18.07	00:00:00
2017-04-11	2,896,100	17.90	18.10	17.70	17.86	00:00:00
2017-04-12	2,814,800	18.00	18.12	17.69	17.74	00:00:00
2017-04-17	0	17.58	17.58	17.58	17.58	00:00:00
2017-04-18	4,084,200	17.43	17.48	17.11	17.37	00:00:00
2017-04-19	3,195,500	17.41	17.74	17.38	17.61	00:00:00
2017-04-24	8,065,700	19.00	19.33	18.76	19.18	00:00:00
2017-04-25	5,062,700	18.56	19.00	18.50	18.95	00:00:00
2017-04-26	5,809,500	18.75	19.03	18.56	19.01	00:00:00
2017-04-27	3,208,900	18.89	18.94	18.75	18.86	00:00:00
2017-04-28	6,644,100	18.68	19.37	18.66	19.24	00:00:00
2017-05-01	0	19.24	19.24	19.24	19.24	00:00:00
2017-05-04	4,572,900	18.70	19.05	18.62	18.91	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 > >>