|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2004-05-19 | 990,600 | 44.86 | 46.10 | 44.51 | 45.78 | 00:00:00 | 2004-05-20 | 1,151,900 | 45.27 | 45.27 | 44.06 | 44.83 | 00:00:00 | 2004-05-21 | 623,500 | 44.88 | 45.27 | 44.42 | 44.76 | 00:00:00 | 2004-05-24 | 1,717,500 | 45.29 | 45.65 | 44.90 | 44.90 | 00:00:00 | 2004-05-25 | 3,191,600 | 44.74 | 44.90 | 44.40 | 44.54 | 00:00:00 | 2004-05-26 | 3,650,600 | 45.38 | 46.00 | 45.20 | 45.80 | 00:00:00 | 2004-05-27 | 3,207,200 | 46.00 | 46.44 | 45.80 | 45.86 | 00:00:00 | 2004-05-28 | 2,104,100 | 46.29 | 46.75 | 45.57 | 46.23 | 00:00:00 | 2004-05-31 | 523,500 | 46.25 | 46.90 | 46.10 | 46.75 | 00:00:00 | 2004-06-01 | 1,333,400 | 46.83 | 47.00 | 46.00 | 46.38 | 00:00:00 | 2004-06-02 | 1,363,600 | 45.10 | 45.66 | 45.10 | 45.60 | 00:00:00 | 2004-06-03 | 1,308,800 | 45.37 | 45.45 | 44.97 | 45.36 | 00:00:00 | 2004-06-04 | 2,406,300 | 45.40 | 45.80 | 45.13 | 45.62 | 00:00:00 | 2004-06-07 | 1,204,100 | 45.65 | 46.49 | 45.65 | 46.20 | 00:00:00 | 2004-06-08 | 752,900 | 46.31 | 46.72 | 46.04 | 46.52 | 00:00:00 | 2004-06-09 | 1,873,800 | 46.80 | 46.90 | 45.93 | 45.93 | 00:00:00 | 2004-06-10 | 844,700 | 45.69 | 46.35 | 45.69 | 46.23 | 00:00:00 | 2004-06-11 | 816,600 | 45.92 | 46.48 | 45.75 | 46.30 | 00:00:00 | 2004-06-14 | 1,084,300 | 46.07 | 46.19 | 44.75 | 44.98 | 00:00:00 | 2004-06-15 | 1,463,000 | 45.30 | 45.54 | 44.87 | 45.35 | 00:00:00 | 2004-06-16 | 846,300 | 45.66 | 45.83 | 45.13 | 45.18 | 00:00:00 | 2004-06-17 | 1,277,700 | 45.11 | 45.65 | 45.05 | 45.51 | 00:00:00 | 2004-06-18 | 1,362,300 | 45.10 | 45.86 | 45.10 | 45.73 | 00:00:00 | 2004-06-21 | 631,300 | 46.00 | 46.02 | 45.27 | 45.73 | 00:00:00 | 2004-06-22 | 1,025,000 | 45.45 | 45.45 | 44.86 | 45.00 | 00:00:00 | 2004-06-23 | 6,709,200 | 45.50 | 45.55 | 45.10 | 45.35 | 00:00:00 | 2004-06-24 | 733,100 | 45.95 | 46.17 | 45.55 | 45.90 | 00:00:00 | 2004-06-25 | 774,200 | 46.00 | 46.15 | 45.12 | 45.57 | 00:00:00 | 2004-06-28 | 861,400 | 45.71 | 46.10 | 45.45 | 45.68 | 00:00:00 | 2004-06-29 | 1,114,800 | 45.60 | 45.74 | 45.19 | 45.65 | 00:00:00 | 2004-06-30 | 1,259,500 | 45.81 | 45.92 | 45.18 | 45.77 | 00:00:00 | 2004-07-01 | 1,494,500 | 45.97 | 46.05 | 44.96 | 45.12 | 00:00:00 | 2004-07-02 | 922,400 | 45.21 | 45.21 | 44.70 | 44.86 | 00:00:00 | 2004-07-05 | 454,800 | 44.78 | 44.96 | 44.52 | 44.70 | 00:00:00 | 2004-07-06 | 915,300 | 44.63 | 44.82 | 44.04 | 44.28 | 00:00:00 | 2004-07-07 | 1,200,700 | 44.39 | 44.91 | 44.10 | 44.19 | 00:00:00 | 2004-07-08 | 903,100 | 44.55 | 44.90 | 44.06 | 44.90 | 00:00:00 | 2004-07-09 | 1,129,100 | 44.90 | 44.94 | 44.35 | 44.76 | 00:00:00 | 2004-07-12 | 926,300 | 44.80 | 45.38 | 44.79 | 44.90 | 00:00:00 | 2004-07-13 | 796,500 | 45.34 | 45.57 | 45.20 | 45.37 | 00:00:00 | 2004-07-14 | 834,900 | 45.02 | 45.47 | 44.78 | 45.36 | 00:00:00 | 2004-07-15 | 513,700 | 45.32 | 45.48 | 44.68 | 44.78 | 00:00:00 | 2004-07-16 | 673,900 | 44.76 | 45.07 | 44.46 | 44.49 | 00:00:00 | 2004-07-19 | 1,528,400 | 44.56 | 44.68 | 44.19 | 44.45 | 00:00:00 | 2004-07-20 | 568,400 | 44.25 | 44.45 | 44.01 | 44.30 | 00:00:00 | 2004-07-21 | 641,000 | 44.65 | 45.02 | 44.41 | 44.80 | 00:00:00 | 2004-07-22 | 562,600 | 44.23 | 44.61 | 44.02 | 44.25 | 00:00:00 | 2004-07-23 | 461,500 | 44.47 | 44.56 | 44.01 | 44.03 | 00:00:00 | 2004-07-26 | 987,600 | 44.16 | 44.39 | 43.38 | 43.38 | 00:00:00 | 2004-07-27 | 2,526,800 | 44.30 | 46.18 | 44.30 | 46.10 | 00:00:00 | 2004-07-28 | 2,624,900 | 46.60 | 47.50 | 46.44 | 46.54 | 00:00:00 | 2004-07-29 | 1,693,800 | 46.79 | 47.86 | 46.79 | 47.70 | 00:00:00 | 2004-07-30 | 1,099,900 | 47.56 | 48.15 | 47.56 | 47.95 | 00:00:00 | 2004-08-02 | 944,900 | 47.55 | 48.25 | 47.51 | 48.13 | 00:00:00 | 2004-08-03 | 1,129,700 | 48.08 | 48.48 | 47.93 | 48.41 | 00:00:00 | 2004-08-04 | 877,600 | 48.17 | 48.40 | 47.79 | 48.30 | 00:00:00 | 2004-08-05 | 1,757,800 | 48.45 | 49.33 | 48.40 | 49.00 | 00:00:00 | 2004-08-06 | 2,260,000 | 48.48 | 49.10 | 47.80 | 47.98 | 00:00:00 | 2004-08-09 | 1,135,900 | 47.90 | 48.07 | 47.41 | 47.75 | 00:00:00 | 2004-08-10 | 762,000 | 47.70 | 47.95 | 47.55 | 47.71 | 00:00:00 | 2004-08-11 | 972,600 | 48.00 | 48.00 | 46.74 | 47.19 | 00:00:00 | 2004-08-12 | 1,148,700 | 47.66 | 47.80 | 47.00 | 47.65 | 00:00:00 | 2004-08-13 | 1,009,100 | 47.45 | 47.95 | 47.10 | 47.83 | 00:00:00 | 2004-08-16 | 1,077,700 | 47.65 | 48.47 | 47.31 | 48.41 | 00:00:00 | 2004-08-17 | 771,200 | 48.30 | 48.35 | 47.90 | 48.11 | 00:00:00 | 2004-08-18 | 1,132,200 | 47.99 | 47.99 | 47.42 | 47.78 | 00:00:00 | 2004-08-19 | 861,200 | 47.81 | 48.07 | 47.07 | 47.58 | 00:00:00 | 2004-08-20 | 837,900 | 47.53 | 47.79 | 46.92 | 47.65 | 00:00:00 | 2004-08-23 | 771,400 | 47.75 | 48.34 | 47.09 | 48.26 | 00:00:00 | 2004-08-24 | 846,300 | 48.10 | 49.06 | 48.07 | 48.75 | 00:00:00 | 2004-08-25 | 634,200 | 49.08 | 49.10 | 48.64 | 48.91 | 00:00:00 | 2004-08-26 | 614,900 | 49.23 | 49.38 | 48.97 | 49.14 | 00:00:00 | 2004-08-27 | 461,700 | 49.25 | 49.50 | 48.96 | 49.50 | 00:00:00 | 2004-08-30 | 347,100 | 49.38 | 49.51 | 49.02 | 49.18 | 00:00:00 | 2004-08-31 | 1,374,900 | 49.09 | 49.90 | 48.89 | 49.29 | 00:00:00 | 2004-09-01 | 721,800 | 49.34 | 49.83 | 49.34 | 49.57 | 00:00:00 | 2004-09-02 | 1,073,100 | 49.43 | 49.43 | 48.85 | 49.10 | 00:00:00 | 2004-09-03 | 1,045,600 | 48.90 | 49.66 | 48.58 | 49.24 | 00:00:00 | 2004-09-06 | 620,700 | 49.34 | 49.65 | 49.25 | 49.46 | 00:00:00 | 2004-09-07 | 715,600 | 49.50 | 49.65 | 49.30 | 49.47 | 00:00:00 | 2004-09-08 | 706,600 | 49.55 | 49.85 | 49.41 | 49.83 | 00:00:00 | 2004-09-09 | 1,934,500 | 49.45 | 51.00 | 49.45 | 50.80 | 00:00:00 | 2004-09-10 | 1,368,800 | 50.75 | 52.30 | 50.55 | 51.30 | 00:00:00 | 2004-09-13 | 582,500 | 51.55 | 52.10 | 51.50 | 51.90 | 00:00:00 | 2004-09-14 | 1,105,800 | 51.95 | 52.20 | 51.35 | 51.60 | 00:00:00 | 2004-09-15 | 1,289,000 | 51.60 | 51.75 | 50.75 | 50.75 | 00:00:00 | 2004-09-16 | 639,700 | 51.00 | 51.65 | 50.85 | 51.60 | 00:00:00 | 2004-09-17 | 906,800 | 51.85 | 52.50 | 51.15 | 52.00 | 00:00:00 | 2004-09-20 | 546,700 | 52.05 | 52.30 | 51.35 | 51.80 | 00:00:00 | 2004-09-21 | 1,002,900 | 51.80 | 52.70 | 51.80 | 52.70 | 00:00:00 | 2004-09-22 | 1,502,800 | 52.60 | 52.70 | 51.30 | 51.40 | 00:00:00 | 2004-09-23 | 2,938,900 | 51.40 | 51.40 | 49.69 | 49.89 | 00:00:00 | 2004-09-24 | 1,266,500 | 49.70 | 50.25 | 49.43 | 49.86 | 00:00:00 | 2004-09-27 | 832,700 | 49.88 | 50.10 | 49.22 | 49.97 | 00:00:00 | 2004-09-28 | 990,700 | 49.94 | 50.20 | 49.50 | 49.69 | 00:00:00 | 2004-09-29 | 912,600 | 49.69 | 50.60 | 49.60 | 50.30 | 00:00:00 | 2004-09-30 | 1,405,600 | 50.60 | 50.60 | 49.20 | 49.60 | 00:00:00 | 2004-10-01 | 919,100 | 49.76 | 51.00 | 49.76 | 51.00 | 00:00:00 | 2004-10-04 | 762,600 | 51.35 | 52.00 | 51.20 | 51.55 | 00:00:00 | 2004-10-05 | 803,500 | 51.30 | 52.10 | 51.30 | 51.75 | 00:00:00 | 2004-10-06 | 1,508,000 | 51.75 | 52.05 | 50.45 | 50.65 | 00:00:00 | 2004-10-07 | 1,077,500 | 50.55 | 51.30 | 50.30 | 50.35 | 00:00:00 | 2004-10-08 | 1,047,800 | 50.25 | 50.85 | 49.90 | 50.40 | 00:00:00 | 2004-10-11 | 1,273,100 | 50.35 | 50.35 | 49.60 | 49.75 | 00:00:00 | 2004-10-12 | 3,214,800 | 49.60 | 49.65 | 47.74 | 47.75 | 00:00:00 | 2004-10-13 | 2,378,300 | 47.99 | 48.44 | 47.68 | 47.75 | 00:00:00 | 2004-10-14 | 1,620,100 | 47.53 | 47.95 | 47.23 | 47.27 | 00:00:00 | 2004-10-15 | 1,145,600 | 47.00 | 47.40 | 46.90 | 47.13 | 00:00:00 | 2004-10-18 | 789,500 | 47.15 | 47.40 | 46.81 | 47.30 | 00:00:00 | 2004-10-19 | 1,182,400 | 47.75 | 48.35 | 47.70 | 47.82 | 00:00:00 | 2004-10-20 | 608,100 | 47.50 | 47.75 | 47.07 | 47.66 | 00:00:00 | 2004-10-21 | 838,200 | 48.17 | 48.20 | 47.55 | 48.15 | 00:00:00 | 2004-10-22 | 716,700 | 48.15 | 48.45 | 47.81 | 47.96 | 00:00:00 | 2004-10-25 | 1,000,100 | 47.44 | 47.44 | 46.65 | 46.85 | 00:00:00 | 2004-10-26 | 1,040,700 | 46.82 | 47.35 | 46.81 | 47.10 | 00:00:00 | 2004-10-27 | 934,600 | 47.49 | 47.90 | 46.90 | 47.50 | 00:00:00 | 2004-10-28 | 1,336,500 | 48.23 | 48.68 | 48.00 | 48.29 | 00:00:00 | 2004-10-29 | 945,500 | 47.62 | 48.27 | 47.62 | 48.17 | 00:00:00 | 2004-11-01 | 396,400 | 48.09 | 48.45 | 47.82 | 48.25 | 00:00:00 | 2004-11-02 | 758,900 | 48.46 | 48.47 | 48.05 | 48.17 | 00:00:00 | 2004-11-03 | 961,000 | 48.65 | 48.76 | 47.88 | 48.23 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|