|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-11-03 | 961,000 | 48.65 | 48.76 | 47.88 | 48.23 | 00:00:00 | | 2004-11-04 | 950,700 | 47.74 | 48.50 | 47.30 | 47.60 | 00:00:00 | | 2004-11-05 | 1,234,900 | 47.82 | 48.70 | 47.76 | 48.35 | 00:00:00 | | 2004-11-08 | 708,200 | 48.35 | 48.65 | 48.27 | 48.37 | 00:00:00 | | 2004-11-09 | 1,105,300 | 48.30 | 49.14 | 48.30 | 48.88 | 00:00:00 | | 2004-11-10 | 647,200 | 48.87 | 49.37 | 48.80 | 49.00 | 00:00:00 | | 2004-11-11 | 668,200 | 48.97 | 49.53 | 48.81 | 49.30 | 00:00:00 | | 2004-11-12 | 918,800 | 49.40 | 49.68 | 49.31 | 49.44 | 00:00:00 | | 2004-11-15 | 804,800 | 49.69 | 49.73 | 48.29 | 48.52 | 00:00:00 | | 2004-11-16 | 2,223,700 | 48.27 | 48.27 | 46.88 | 46.95 | 00:00:00 | | 2004-11-17 | 1,363,900 | 47.11 | 47.70 | 47.10 | 47.62 | 00:00:00 | | 2004-11-18 | 899,400 | 47.50 | 47.58 | 47.03 | 47.15 | 00:00:00 | | 2004-11-19 | 832,900 | 47.39 | 47.65 | 46.95 | 46.97 | 00:00:00 | | 2004-11-22 | 746,000 | 46.70 | 47.03 | 46.34 | 46.78 | 00:00:00 | | 2004-11-23 | 496,900 | 47.11 | 47.35 | 46.50 | 46.65 | 00:00:00 | | 2004-11-24 | 765,100 | 47.10 | 47.10 | 46.15 | 46.39 | 00:00:00 | | 2004-11-25 | 528,900 | 46.48 | 46.75 | 46.39 | 46.57 | 00:00:00 | | 2004-11-26 | 529,800 | 46.44 | 46.70 | 46.03 | 46.32 | 00:00:00 | | 2004-11-29 | 1,014,800 | 46.35 | 47.10 | 46.35 | 46.58 | 00:00:00 | | 2004-11-30 | 864,400 | 46.94 | 46.94 | 45.84 | 45.99 | 00:00:00 | | 2004-12-01 | 1,450,900 | 45.96 | 46.36 | 45.82 | 46.20 | 00:00:00 | | 2004-12-02 | 1,455,800 | 46.55 | 46.55 | 45.82 | 46.21 | 00:00:00 | | 2004-12-03 | 1,178,700 | 45.90 | 46.36 | 45.66 | 45.90 | 00:00:00 | | 2004-12-06 | 1,025,100 | 46.00 | 46.00 | 45.05 | 45.25 | 00:00:00 | | 2004-12-07 | 1,097,100 | 45.30 | 45.35 | 44.86 | 44.92 | 00:00:00 | | 2004-12-08 | 1,155,000 | 44.92 | 45.65 | 44.65 | 45.30 | 00:00:00 | | 2004-12-09 | 1,110,200 | 45.28 | 45.48 | 44.61 | 44.85 | 00:00:00 | | 2004-12-10 | 1,096,500 | 45.17 | 45.30 | 44.75 | 44.98 | 00:00:00 | | 2004-12-13 | 1,014,400 | 45.30 | 45.33 | 45.07 | 45.30 | 00:00:00 | | 2004-12-14 | 1,219,100 | 45.65 | 45.70 | 45.25 | 45.50 | 00:00:00 | | 2004-12-15 | 721,200 | 45.41 | 45.85 | 45.25 | 45.61 | 00:00:00 | | 2004-12-16 | 1,240,900 | 45.80 | 45.95 | 45.33 | 45.75 | 00:00:00 | | 2004-12-17 | 1,068,200 | 45.62 | 45.94 | 45.27 | 45.42 | 00:00:00 | | 2004-12-20 | 919,900 | 45.48 | 46.11 | 45.36 | 45.56 | 00:00:00 | | 2004-12-21 | 574,100 | 45.72 | 46.02 | 45.69 | 45.75 | 00:00:00 | | 2004-12-22 | 702,100 | 45.86 | 46.30 | 45.86 | 46.20 | 00:00:00 | | 2004-12-23 | 535,100 | 46.29 | 46.77 | 46.22 | 46.67 | 00:00:00 | | 2004-12-24 | 161,500 | 46.65 | 47.04 | 46.60 | 46.95 | 00:00:00 | | 2004-12-27 | 397,200 | 46.65 | 47.01 | 46.65 | 46.93 | 00:00:00 | | 2004-12-28 | 263,200 | 46.87 | 47.00 | 46.61 | 46.79 | 00:00:00 | | 2004-12-29 | 396,400 | 46.85 | 46.90 | 46.62 | 46.71 | 00:00:00 | | 2004-12-30 | 323,200 | 46.95 | 46.98 | 46.52 | 46.96 | 00:00:00 | | 2004-12-31 | 230,200 | 46.96 | 47.00 | 46.61 | 46.70 | 00:00:00 | | 2005-01-03 | 813,500 | 47.00 | 48.08 | 47.00 | 47.98 | 00:00:00 | | 2005-01-04 | 1,611,800 | 47.77 | 49.36 | 47.76 | 48.94 | 00:00:00 | | 2005-01-05 | 893,800 | 48.40 | 48.60 | 48.29 | 48.29 | 00:00:00 | | 2005-01-06 | 618,600 | 48.20 | 49.37 | 48.20 | 49.17 | 00:00:00 | | 2005-01-07 | 1,179,100 | 49.00 | 49.00 | 48.06 | 48.34 | 00:00:00 | | 2005-01-10 | 635,800 | 48.64 | 48.64 | 47.79 | 48.13 | 00:00:00 | | 2005-01-11 | 1,030,100 | 48.28 | 48.33 | 47.56 | 47.96 | 00:00:00 | | 2005-01-12 | 808,100 | 48.10 | 48.24 | 47.68 | 48.01 | 00:00:00 | | 2005-01-13 | 727,300 | 48.25 | 48.39 | 47.45 | 47.55 | 00:00:00 | | 2005-01-14 | 667,600 | 47.50 | 48.00 | 47.26 | 47.81 | 00:00:00 | | 2005-01-17 | 614,600 | 48.17 | 48.20 | 47.56 | 47.67 | 00:00:00 | | 2005-01-18 | 932,500 | 47.82 | 47.85 | 47.29 | 47.61 | 00:00:00 | | 2005-01-19 | 958,300 | 47.95 | 47.98 | 47.32 | 47.51 | 00:00:00 | | 2005-01-20 | 914,400 | 47.39 | 47.39 | 46.95 | 47.11 | 00:00:00 | | 2005-01-21 | 731,900 | 47.11 | 47.31 | 46.74 | 46.77 | 00:00:00 | | 2005-01-24 | 1,229,500 | 46.46 | 46.46 | 46.05 | 46.21 | 00:00:00 | | 2005-01-25 | 1,296,500 | 46.20 | 46.95 | 46.12 | 46.79 | 00:00:00 | | 2005-01-26 | 749,500 | 46.61 | 46.88 | 46.61 | 46.82 | 00:00:00 | | 2005-01-27 | 1,784,400 | 46.82 | 47.39 | 46.45 | 46.69 | 00:00:00 | | 2005-01-28 | 1,324,400 | 46.88 | 47.70 | 46.70 | 47.44 | 00:00:00 | | 2005-01-31 | 1,051,300 | 47.98 | 48.27 | 47.46 | 47.73 | 00:00:00 | | 2005-02-01 | 805,700 | 47.90 | 48.29 | 47.45 | 48.18 | 00:00:00 | | 2005-02-02 | 922,400 | 47.99 | 48.10 | 47.61 | 47.76 | 00:00:00 | | 2005-02-03 | 707,200 | 47.80 | 48.25 | 47.56 | 48.15 | 00:00:00 | | 2005-02-04 | 852,800 | 48.40 | 48.97 | 48.31 | 48.77 | 00:00:00 | | 2005-02-07 | 2,014,100 | 49.00 | 49.96 | 48.85 | 49.64 | 00:00:00 | | 2005-02-08 | 1,307,100 | 49.60 | 49.72 | 49.09 | 49.40 | 00:00:00 | | 2005-02-09 | 1,180,500 | 49.50 | 50.40 | 49.37 | 49.91 | 00:00:00 | | 2005-02-10 | 742,600 | 49.51 | 50.05 | 49.37 | 49.59 | 00:00:00 | | 2005-02-11 | 1,246,800 | 49.62 | 50.15 | 49.54 | 50.00 | 00:00:00 | | 2005-02-14 | 715,600 | 50.00 | 50.40 | 49.70 | 50.20 | 00:00:00 | | 2005-02-15 | 948,400 | 50.25 | 50.95 | 50.15 | 50.80 | 00:00:00 | | 2005-02-16 | 754,900 | 50.90 | 50.90 | 50.20 | 50.75 | 00:00:00 | | 2005-02-17 | 752,200 | 50.75 | 51.25 | 50.75 | 51.10 | 00:00:00 | | 2005-02-18 | 730,800 | 50.95 | 51.40 | 50.85 | 51.20 | 00:00:00 | | 2005-02-21 | 490,100 | 51.30 | 51.30 | 50.60 | 51.00 | 00:00:00 | | 2005-02-22 | 858,300 | 50.95 | 50.95 | 50.00 | 50.40 | 00:00:00 | | 2005-02-23 | 3,168,800 | 49.20 | 49.50 | 47.90 | 48.00 | 00:00:00 | | 2005-02-24 | 1,905,700 | 48.00 | 49.76 | 48.00 | 49.50 | 00:00:00 | | 2005-02-25 | 1,019,300 | 49.92 | 49.97 | 49.50 | 49.91 | 00:00:00 | | 2005-02-28 | 1,181,300 | 50.30 | 50.30 | 49.06 | 49.48 | 00:00:00 | | 2005-03-01 | 1,248,400 | 49.39 | 49.69 | 49.20 | 49.39 | 00:00:00 | | 2005-03-02 | 1,198,400 | 49.55 | 49.55 | 48.65 | 49.20 | 00:00:00 | | 2005-03-03 | 821,500 | 49.01 | 49.19 | 48.75 | 49.02 | 00:00:00 | | 2005-03-04 | 651,500 | 49.21 | 49.27 | 48.80 | 49.10 | 00:00:00 | | 2005-03-07 | 528,900 | 48.98 | 49.78 | 48.98 | 49.59 | 00:00:00 | | 2005-03-08 | 687,200 | 49.47 | 49.84 | 49.25 | 49.48 | 00:00:00 | | 2005-03-09 | 633,300 | 49.76 | 49.79 | 49.16 | 49.31 | 00:00:00 | | 2005-03-10 | 1,803,200 | 49.29 | 50.50 | 48.90 | 49.75 | 00:00:00 | | 2005-03-11 | 487,300 | 50.00 | 50.05 | 49.53 | 49.56 | 00:00:00 | | 2005-03-14 | 455,500 | 49.55 | 49.75 | 49.29 | 49.69 | 00:00:00 | | 2005-03-15 | 621,900 | 49.75 | 49.89 | 49.46 | 49.58 | 00:00:00 | | 2005-03-16 | 1,199,500 | 49.42 | 49.50 | 48.37 | 48.60 | 00:00:00 | | 2005-03-17 | 549,200 | 48.65 | 48.80 | 48.43 | 48.63 | 00:00:00 | | 2005-03-18 | 530,800 | 48.75 | 48.90 | 48.42 | 48.63 | 00:00:00 | | 2005-03-21 | 406,300 | 48.74 | 49.00 | 48.51 | 48.61 | 00:00:00 | | 2005-03-22 | 700,400 | 48.58 | 48.78 | 48.17 | 48.48 | 00:00:00 | | 2005-03-23 | 1,095,200 | 48.17 | 49.29 | 48.16 | 48.85 | 00:00:00 | | 2005-03-24 | 729,500 | 49.00 | 49.72 | 48.80 | 49.54 | 00:00:00 | | 2005-03-25 | 0 | 49.54 | 49.54 | 49.54 | 49.54 | 00:00:00 | | 2005-03-28 | 0 | 49.54 | 49.54 | 49.54 | 49.54 | 00:00:00 | | 2005-03-29 | 1,176,200 | 48.80 | 49.28 | 48.67 | 49.15 | 00:00:00 | | 2005-03-30 | 582,500 | 49.10 | 49.45 | 48.86 | 49.18 | 00:00:00 | | 2005-03-31 | 733,100 | 49.45 | 49.50 | 48.82 | 49.02 | 00:00:00 | | 2005-04-01 | 1,052,400 | 48.89 | 49.65 | 48.86 | 49.65 | 00:00:00 | | 2005-04-04 | 1,041,000 | 49.20 | 49.46 | 48.42 | 48.81 | 00:00:00 | | 2005-04-05 | 970,400 | 49.10 | 49.64 | 48.81 | 49.64 | 00:00:00 | | 2005-04-06 | 956,100 | 49.65 | 50.25 | 49.27 | 49.70 | 00:00:00 | | 2005-04-07 | 790,300 | 49.86 | 49.95 | 49.23 | 49.86 | 00:00:00 | | 2005-04-08 | 951,800 | 50.10 | 50.25 | 48.98 | 49.19 | 00:00:00 | | 2005-04-11 | 2,018,200 | 48.96 | 49.82 | 48.63 | 49.75 | 00:00:00 | | 2005-04-12 | 2,140,200 | 49.55 | 49.60 | 48.38 | 48.77 | 00:00:00 | | 2005-04-13 | 1,819,500 | 48.70 | 48.88 | 47.79 | 47.92 | 00:00:00 | | 2005-04-14 | 1,741,500 | 47.86 | 47.86 | 47.28 | 47.50 | 00:00:00 | | 2005-04-15 | 1,588,800 | 47.21 | 47.25 | 46.40 | 46.73 | 00:00:00 | | 2005-04-18 | 1,500,500 | 46.18 | 46.32 | 45.59 | 46.11 | 00:00:00 | | 2005-04-19 | 1,320,400 | 46.25 | 46.60 | 45.96 | 46.41 | 00:00:00 | | 2005-04-20 | 794,500 | 46.54 | 46.73 | 46.02 | 46.11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
