|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-20 | 794,500 | 46.54 | 46.73 | 46.02 | 46.11 | 00:00:00 | | 2005-04-21 | 1,350,600 | 46.05 | 47.10 | 46.02 | 46.42 | 00:00:00 | | 2005-04-22 | 887,300 | 47.17 | 47.17 | 46.35 | 46.35 | 00:00:00 | | 2005-04-25 | 722,300 | 46.20 | 46.76 | 45.95 | 46.62 | 00:00:00 | | 2005-04-26 | 512,300 | 46.72 | 46.72 | 46.12 | 46.53 | 00:00:00 | | 2005-04-27 | 1,290,600 | 46.02 | 46.53 | 45.41 | 45.87 | 00:00:00 | | 2005-04-28 | 1,113,400 | 46.34 | 46.34 | 45.20 | 45.40 | 00:00:00 | | 2005-04-29 | 914,500 | 45.20 | 46.20 | 45.20 | 45.72 | 00:00:00 | | 2005-05-02 | 512,900 | 45.82 | 46.30 | 45.82 | 46.02 | 00:00:00 | | 2005-05-03 | 600,600 | 46.09 | 46.28 | 45.51 | 45.77 | 00:00:00 | | 2005-05-04 | 1,272,200 | 46.12 | 47.18 | 45.86 | 46.31 | 00:00:00 | | 2005-05-05 | 609,600 | 46.64 | 46.79 | 46.20 | 46.54 | 00:00:00 | | 2005-05-06 | 1,005,100 | 46.54 | 47.05 | 46.54 | 46.83 | 00:00:00 | | 2005-05-09 | 822,200 | 46.66 | 47.00 | 46.41 | 46.53 | 00:00:00 | | 2005-05-10 | 1,146,500 | 46.40 | 46.71 | 45.74 | 45.94 | 00:00:00 | | 2005-05-11 | 1,102,900 | 45.94 | 46.53 | 45.94 | 46.26 | 00:00:00 | | 2005-05-12 | 680,300 | 46.65 | 46.73 | 46.29 | 46.58 | 00:00:00 | | 2005-05-13 | 921,200 | 46.48 | 47.40 | 46.48 | 47.24 | 00:00:00 | | 2005-05-16 | 906,600 | 46.90 | 47.55 | 46.66 | 46.86 | 00:00:00 | | 2005-05-17 | 921,600 | 47.06 | 47.30 | 46.60 | 47.07 | 00:00:00 | | 2005-05-18 | 1,036,700 | 47.15 | 47.80 | 47.10 | 47.74 | 00:00:00 | | 2005-05-19 | 731,300 | 47.95 | 48.16 | 47.65 | 48.03 | 00:00:00 | | 2005-05-20 | 589,000 | 48.18 | 48.37 | 47.83 | 48.18 | 00:00:00 | | 2005-05-23 | 573,700 | 48.38 | 48.45 | 48.13 | 48.26 | 00:00:00 | | 2005-05-24 | 674,700 | 48.27 | 48.36 | 47.51 | 48.00 | 00:00:00 | | 2005-05-25 | 1,311,600 | 48.00 | 48.08 | 47.58 | 47.72 | 00:00:00 | | 2005-05-26 | 3,206,900 | 47.97 | 48.19 | 47.67 | 47.98 | 00:00:00 | | 2005-05-27 | 830,300 | 48.00 | 48.15 | 47.80 | 48.00 | 00:00:00 | | 2005-05-30 | 506,100 | 47.72 | 48.29 | 47.60 | 48.23 | 00:00:00 | | 2005-05-31 | 1,800,600 | 48.42 | 48.79 | 48.14 | 48.68 | 00:00:00 | | 2005-06-01 | 1,437,000 | 47.00 | 48.01 | 47.00 | 47.98 | 00:00:00 | | 2005-06-02 | 1,150,500 | 48.00 | 48.32 | 47.63 | 48.16 | 00:00:00 | | 2005-06-03 | 0 | 48.16 | 48.16 | 48.16 | 48.16 | 00:00:00 | | 2005-06-06 | 521,900 | 47.78 | 47.97 | 47.55 | 47.70 | 00:00:00 | | 2005-06-07 | 1,055,400 | 48.00 | 48.08 | 47.50 | 47.67 | 00:00:00 | | 2005-06-08 | 956,400 | 47.50 | 47.92 | 47.35 | 47.90 | 00:00:00 | | 2005-06-09 | 897,800 | 47.67 | 47.77 | 47.13 | 47.30 | 00:00:00 | | 2005-06-10 | 656,900 | 47.69 | 47.69 | 47.37 | 47.48 | 00:00:00 | | 2005-06-13 | 452,600 | 47.45 | 47.71 | 47.23 | 47.61 | 00:00:00 | | 2005-06-14 | 690,900 | 47.40 | 47.57 | 47.16 | 47.45 | 00:00:00 | | 2005-06-15 | 1,059,500 | 47.50 | 47.84 | 46.91 | 47.01 | 00:00:00 | | 2005-06-16 | 801,100 | 47.26 | 47.67 | 47.20 | 47.48 | 00:00:00 | | 2005-06-17 | 1,075,800 | 47.34 | 48.08 | 47.34 | 47.70 | 00:00:00 | | 2005-06-20 | 911,900 | 47.64 | 47.70 | 47.40 | 47.40 | 00:00:00 | | 2005-06-21 | 840,200 | 47.66 | 48.40 | 47.45 | 48.29 | 00:00:00 | | 2005-06-22 | 1,253,400 | 48.20 | 48.98 | 48.20 | 48.78 | 00:00:00 | | 2005-06-23 | 745,200 | 48.74 | 49.23 | 48.73 | 49.07 | 00:00:00 | | 2005-06-24 | 1,201,900 | 48.74 | 48.74 | 48.02 | 48.39 | 00:00:00 | | 2005-06-27 | 829,500 | 47.87 | 48.17 | 47.70 | 48.05 | 00:00:00 | | 2005-06-28 | 613,200 | 48.05 | 48.52 | 47.81 | 48.45 | 00:00:00 | | 2005-06-29 | 764,600 | 48.45 | 48.97 | 48.40 | 48.93 | 00:00:00 | | 2005-06-30 | 992,000 | 49.03 | 49.06 | 48.59 | 48.98 | 00:00:00 | | 2005-07-01 | 1,092,100 | 48.90 | 49.40 | 48.60 | 49.35 | 00:00:00 | | 2005-07-04 | 412,500 | 49.45 | 49.45 | 49.19 | 49.35 | 00:00:00 | | 2005-07-05 | 828,500 | 49.30 | 49.34 | 48.61 | 49.15 | 00:00:00 | | 2005-07-06 | 694,600 | 49.25 | 49.37 | 48.97 | 49.29 | 00:00:00 | | 2005-07-07 | 1,262,100 | 48.90 | 48.99 | 47.30 | 48.10 | 00:00:00 | | 2005-07-08 | 692,700 | 48.60 | 48.80 | 48.05 | 48.68 | 00:00:00 | | 2005-07-11 | 574,900 | 49.00 | 49.37 | 48.90 | 49.37 | 00:00:00 | | 2005-07-12 | 666,000 | 49.45 | 49.47 | 49.15 | 49.47 | 00:00:00 | | 2005-07-13 | 989,100 | 49.40 | 49.70 | 49.31 | 49.59 | 00:00:00 | | 2005-07-14 | 980,500 | 49.70 | 49.90 | 49.46 | 49.78 | 00:00:00 | | 2005-07-15 | 814,100 | 50.00 | 50.15 | 49.75 | 50.10 | 00:00:00 | | 2005-07-18 | 548,300 | 49.95 | 50.45 | 49.91 | 50.30 | 00:00:00 | | 2005-07-19 | 1,840,300 | 50.45 | 51.65 | 50.10 | 51.65 | 00:00:00 | | 2005-07-20 | 1,095,400 | 51.25 | 51.70 | 51.15 | 51.50 | 00:00:00 | | 2005-07-21 | 742,700 | 51.45 | 52.05 | 51.35 | 51.80 | 00:00:00 | | 2005-07-22 | 571,800 | 51.75 | 51.80 | 51.30 | 51.70 | 00:00:00 | | 2005-07-25 | 716,200 | 51.75 | 51.95 | 51.35 | 51.65 | 00:00:00 | | 2005-07-26 | 1,968,000 | 49.50 | 51.05 | 49.50 | 50.80 | 00:00:00 | | 2005-07-27 | 869,900 | 51.05 | 51.60 | 50.50 | 51.30 | 00:00:00 | | 2005-07-28 | 1,552,500 | 51.40 | 52.40 | 51.40 | 52.35 | 00:00:00 | | 2005-07-29 | 1,453,900 | 52.50 | 53.45 | 52.20 | 53.10 | 00:00:00 | | 2005-08-01 | 606,000 | 52.90 | 53.30 | 52.85 | 53.25 | 00:00:00 | | 2005-08-02 | 1,068,800 | 53.35 | 54.20 | 53.15 | 54.05 | 00:00:00 | | 2005-08-03 | 1,017,100 | 53.75 | 53.90 | 52.80 | 53.40 | 00:00:00 | | 2005-08-04 | 1,332,200 | 53.30 | 53.65 | 52.65 | 53.35 | 00:00:00 | | 2005-08-05 | 990,800 | 52.90 | 53.30 | 52.40 | 52.85 | 00:00:00 | | 2005-08-08 | 550,800 | 52.90 | 53.15 | 52.75 | 53.15 | 00:00:00 | | 2005-08-09 | 924,900 | 53.25 | 53.25 | 52.75 | 53.25 | 00:00:00 | | 2005-08-10 | 1,210,800 | 53.25 | 53.60 | 52.80 | 53.15 | 00:00:00 | | 2005-08-11 | 920,200 | 52.80 | 53.30 | 52.75 | 53.00 | 00:00:00 | | 2005-08-12 | 589,000 | 53.00 | 53.10 | 52.20 | 52.30 | 00:00:00 | | 2005-08-15 | 370,700 | 52.45 | 52.50 | 51.75 | 51.90 | 00:00:00 | | 2005-08-16 | 817,000 | 52.15 | 52.25 | 51.40 | 51.55 | 00:00:00 | | 2005-08-17 | 817,100 | 51.55 | 52.15 | 51.15 | 51.80 | 00:00:00 | | 2005-08-18 | 491,800 | 51.70 | 51.95 | 51.25 | 51.55 | 00:00:00 | | 2005-08-19 | 755,000 | 51.65 | 51.90 | 51.40 | 51.80 | 00:00:00 | | 2005-08-22 | 437,600 | 51.95 | 52.70 | 51.75 | 52.40 | 00:00:00 | | 2005-08-23 | 525,100 | 52.10 | 52.30 | 51.60 | 51.80 | 00:00:00 | | 2005-08-24 | 670,300 | 51.80 | 51.80 | 51.15 | 51.35 | 00:00:00 | | 2005-08-25 | 515,700 | 51.00 | 51.25 | 50.65 | 51.00 | 00:00:00 | | 2005-08-26 | 612,200 | 50.85 | 51.50 | 50.55 | 50.70 | 00:00:00 | | 2005-08-29 | 311,000 | 50.15 | 50.90 | 50.15 | 50.60 | 00:00:00 | | 2005-08-30 | 634,600 | 51.00 | 51.10 | 50.05 | 50.10 | 00:00:00 | | 2005-08-31 | 834,700 | 50.30 | 50.70 | 50.05 | 50.30 | 00:00:00 | | 2005-09-01 | 913,100 | 50.60 | 50.95 | 50.45 | 50.75 | 00:00:00 | | 2005-09-02 | 967,700 | 50.75 | 51.15 | 49.70 | 50.05 | 00:00:00 | | 2005-09-05 | 439,800 | 50.10 | 50.80 | 50.00 | 50.65 | 00:00:00 | | 2005-09-06 | 940,800 | 50.55 | 51.10 | 50.05 | 50.50 | 00:00:00 | | 2005-09-07 | 1,026,900 | 50.45 | 51.55 | 50.35 | 51.30 | 00:00:00 | | 2005-09-08 | 863,900 | 51.25 | 51.40 | 50.55 | 50.75 | 00:00:00 | | 2005-09-09 | 1,459,000 | 51.05 | 52.05 | 50.85 | 51.90 | 00:00:00 | | 2005-09-12 | 887,500 | 52.00 | 52.40 | 51.80 | 51.85 | 00:00:00 | | 2005-09-13 | 921,000 | 51.85 | 52.10 | 50.90 | 51.45 | 00:00:00 | | 2005-09-14 | 848,100 | 51.45 | 52.10 | 51.35 | 51.90 | 00:00:00 | | 2005-09-15 | 501,400 | 51.65 | 52.05 | 51.50 | 51.90 | 00:00:00 | | 2005-09-16 | 626,600 | 51.90 | 52.40 | 51.60 | 52.15 | 00:00:00 | | 2005-09-19 | 461,300 | 51.95 | 52.05 | 51.20 | 51.80 | 00:00:00 | | 2005-09-20 | 989,900 | 51.90 | 52.10 | 51.35 | 51.95 | 00:00:00 | | 2005-09-21 | 628,400 | 51.75 | 52.10 | 51.45 | 51.65 | 00:00:00 | | 2005-09-22 | 883,800 | 51.35 | 52.20 | 51.20 | 52.05 | 00:00:00 | | 2005-09-23 | 1,635,200 | 52.75 | 53.90 | 52.70 | 53.50 | 00:00:00 | | 2005-09-26 | 2,829,700 | 54.45 | 56.45 | 54.10 | 56.20 | 00:00:00 | | 2005-09-27 | 1,250,800 | 55.80 | 56.10 | 54.70 | 55.90 | 00:00:00 | | 2005-09-28 | 2,020,900 | 56.30 | 57.60 | 56.25 | 57.40 | 00:00:00 | | 2005-09-29 | 1,003,300 | 57.10 | 57.40 | 56.15 | 56.40 | 00:00:00 | | 2005-09-30 | 1,069,700 | 56.85 | 56.90 | 56.15 | 56.50 | 00:00:00 | | 2005-10-03 | 834,800 | 56.45 | 57.00 | 56.45 | 56.80 | 00:00:00 | | 2005-10-04 | 1,160,400 | 56.75 | 57.95 | 56.65 | 57.95 | 00:00:00 | | 2005-10-05 | 1,539,400 | 57.65 | 57.75 | 56.90 | 57.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
