|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2005-10-05 | 1,539,400 | 57.65 | 57.75 | 56.90 | 57.50 | 00:00:00 | 2005-10-06 | 1,467,800 | 56.35 | 56.85 | 56.15 | 56.55 | 00:00:00 | 2005-10-07 | 872,900 | 56.50 | 57.00 | 56.05 | 56.15 | 00:00:00 | 2005-10-10 | 750,100 | 56.30 | 56.75 | 55.65 | 55.95 | 00:00:00 | 2005-10-11 | 1,117,200 | 55.65 | 56.90 | 55.40 | 56.70 | 00:00:00 | 2005-10-12 | 924,200 | 56.15 | 57.05 | 56.15 | 56.30 | 00:00:00 | 2005-10-13 | 1,219,500 | 56.45 | 56.90 | 55.20 | 55.40 | 00:00:00 | 2005-10-14 | 880,600 | 55.05 | 55.95 | 55.05 | 55.95 | 00:00:00 | 2005-10-17 | 893,800 | 55.75 | 56.40 | 55.05 | 55.75 | 00:00:00 | 2005-10-18 | 1,013,400 | 56.00 | 56.30 | 55.00 | 55.30 | 00:00:00 | 2005-10-19 | 1,235,500 | 54.65 | 54.80 | 53.50 | 53.50 | 00:00:00 | 2005-10-20 | 980,000 | 54.05 | 54.30 | 52.80 | 52.80 | 00:00:00 | 2005-10-21 | 1,252,600 | 52.40 | 53.70 | 52.25 | 52.70 | 00:00:00 | 2005-10-24 | 675,800 | 52.60 | 53.55 | 52.35 | 53.35 | 00:00:00 | 2005-10-25 | 812,100 | 53.75 | 53.75 | 52.40 | 52.50 | 00:00:00 | 2005-10-26 | 831,400 | 52.80 | 53.30 | 52.70 | 53.10 | 00:00:00 | 2005-10-27 | 1,364,400 | 52.90 | 53.35 | 51.85 | 52.05 | 00:00:00 | 2005-10-28 | 4,762,300 | 49.65 | 49.65 | 48.60 | 49.58 | 00:00:00 | 2005-10-31 | 1,263,600 | 49.84 | 50.75 | 49.70 | 50.70 | 00:00:00 | 2005-11-01 | 1,109,000 | 50.85 | 50.95 | 49.70 | 50.25 | 00:00:00 | 2005-11-02 | 1,620,900 | 50.00 | 50.60 | 49.65 | 49.80 | 00:00:00 | 2005-11-03 | 1,336,300 | 49.70 | 50.10 | 49.05 | 49.54 | 00:00:00 | 2005-11-04 | 1,435,700 | 49.54 | 50.25 | 49.16 | 49.41 | 00:00:00 | 2005-11-07 | 806,800 | 49.50 | 50.25 | 49.31 | 49.99 | 00:00:00 | 2005-11-08 | 1,636,900 | 50.35 | 51.10 | 50.10 | 50.75 | 00:00:00 | 2005-11-09 | 2,072,000 | 51.45 | 51.45 | 49.47 | 50.65 | 00:00:00 | 2005-11-10 | 844,800 | 50.85 | 50.95 | 50.05 | 50.15 | 00:00:00 | 2005-11-11 | 984,900 | 50.95 | 51.50 | 50.55 | 51.45 | 00:00:00 | 2005-11-14 | 827,800 | 51.60 | 51.90 | 51.15 | 51.75 | 00:00:00 | 2005-11-15 | 871,100 | 51.70 | 52.00 | 51.35 | 51.65 | 00:00:00 | 2005-11-16 | 945,600 | 51.40 | 51.70 | 50.60 | 50.75 | 00:00:00 | 2005-11-17 | 1,768,500 | 49.50 | 50.90 | 49.15 | 50.80 | 00:00:00 | 2005-11-18 | 1,024,100 | 51.25 | 52.05 | 51.10 | 51.55 | 00:00:00 | 2005-11-21 | 798,100 | 52.00 | 52.00 | 51.25 | 51.95 | 00:00:00 | 2005-11-22 | 746,800 | 51.95 | 51.95 | 51.00 | 51.15 | 00:00:00 | 2005-11-23 | 1,145,600 | 51.60 | 51.60 | 50.40 | 50.80 | 00:00:00 | 2005-11-24 | 752,800 | 50.70 | 50.80 | 50.15 | 50.45 | 00:00:00 | 2005-11-25 | 590,100 | 50.10 | 50.55 | 50.05 | 50.40 | 00:00:00 | 2005-11-28 | 949,300 | 50.50 | 51.20 | 50.50 | 50.60 | 00:00:00 | 2005-11-29 | 715,600 | 50.65 | 51.25 | 50.30 | 51.00 | 00:00:00 | 2005-11-30 | 1,370,800 | 51.00 | 51.35 | 50.55 | 51.20 | 00:00:00 | 2005-12-01 | 1,334,000 | 51.35 | 52.70 | 51.00 | 52.30 | 00:00:00 | 2005-12-02 | 843,300 | 52.45 | 52.90 | 51.95 | 52.10 | 00:00:00 | 2005-12-05 | 691,400 | 52.00 | 52.30 | 51.40 | 51.65 | 00:00:00 | 2005-12-06 | 617,900 | 51.70 | 52.35 | 51.55 | 52.05 | 00:00:00 | 2005-12-07 | 996,600 | 52.15 | 52.20 | 50.80 | 51.05 | 00:00:00 | 2005-12-08 | 1,030,500 | 50.55 | 51.40 | 50.30 | 51.25 | 00:00:00 | 2005-12-09 | 457,600 | 51.00 | 51.45 | 50.95 | 51.15 | 00:00:00 | 2005-12-12 | 1,759,000 | 51.15 | 51.40 | 50.40 | 50.55 | 00:00:00 | 2005-12-13 | 1,101,900 | 50.70 | 51.25 | 50.40 | 50.45 | 00:00:00 | 2005-12-14 | 1,003,900 | 50.70 | 50.70 | 49.97 | 50.05 | 00:00:00 | 2005-12-15 | 1,041,900 | 50.20 | 50.30 | 49.85 | 50.00 | 00:00:00 | 2005-12-16 | 2,389,100 | 49.99 | 50.30 | 49.82 | 49.99 | 00:00:00 | 2005-12-19 | 1,553,900 | 49.80 | 50.10 | 48.75 | 48.89 | 00:00:00 | 2005-12-20 | 1,548,500 | 48.74 | 49.01 | 48.54 | 48.54 | 00:00:00 | 2005-12-21 | 1,101,600 | 48.55 | 49.30 | 48.53 | 49.30 | 00:00:00 | 2005-12-22 | 1,063,400 | 49.30 | 49.30 | 48.55 | 48.57 | 00:00:00 | 2005-12-23 | 802,900 | 48.57 | 49.00 | 47.82 | 49.00 | 00:00:00 | 2005-12-26 | 0 | 49.00 | 49.00 | 49.00 | 49.00 | 00:00:00 | 2005-12-27 | 312,900 | 49.00 | 49.19 | 48.50 | 49.00 | 00:00:00 | 2005-12-28 | 602,900 | 48.52 | 49.54 | 48.52 | 48.76 | 00:00:00 | 2005-12-29 | 770,500 | 49.00 | 49.76 | 48.81 | 49.74 | 00:00:00 | 2005-12-30 | 489,200 | 49.40 | 49.70 | 48.60 | 48.70 | 00:00:00 | 2006-01-02 | 668,800 | 48.94 | 50.35 | 48.91 | 50.25 | 00:00:00 | 2006-01-03 | 1,702,900 | 50.20 | 51.45 | 50.05 | 51.00 | 00:00:00 | 2006-01-04 | 1,406,000 | 51.50 | 51.65 | 50.65 | 50.80 | 00:00:00 | 2006-01-05 | 1,061,200 | 50.85 | 51.10 | 50.15 | 50.15 | 00:00:00 | 2006-01-06 | 1,717,000 | 50.20 | 50.40 | 49.35 | 49.53 | 00:00:00 | 2006-01-09 | 1,297,300 | 49.51 | 50.60 | 49.51 | 50.50 | 00:00:00 | 2006-01-10 | 986,700 | 50.50 | 51.00 | 50.00 | 50.95 | 00:00:00 | 2006-01-11 | 3,585,700 | 49.31 | 51.30 | 48.51 | 49.60 | 00:00:00 | 2006-01-12 | 2,068,500 | 49.70 | 49.73 | 48.70 | 48.73 | 00:00:00 | 2006-01-13 | 1,731,500 | 48.77 | 49.51 | 48.55 | 49.34 | 00:00:00 | 2006-01-16 | 1,079,700 | 49.24 | 49.24 | 48.67 | 48.75 | 00:00:00 | 2006-01-17 | 1,561,200 | 48.62 | 48.72 | 48.10 | 48.46 | 00:00:00 | 2006-01-18 | 1,794,800 | 48.00 | 48.17 | 47.57 | 47.62 | 00:00:00 | 2006-01-19 | 1,698,000 | 47.80 | 48.75 | 47.53 | 48.50 | 00:00:00 | 2006-01-20 | 1,674,300 | 48.75 | 49.09 | 47.25 | 47.29 | 00:00:00 | 2006-01-23 | 1,292,400 | 46.79 | 47.25 | 46.60 | 47.17 | 00:00:00 | 2006-01-24 | 1,678,300 | 47.21 | 48.35 | 47.11 | 47.46 | 00:00:00 | 2006-01-25 | 1,299,400 | 47.87 | 48.61 | 47.63 | 48.50 | 00:00:00 | 2006-01-26 | 1,772,800 | 48.89 | 49.65 | 48.60 | 49.00 | 00:00:00 | 2006-01-27 | 1,209,200 | 49.45 | 49.69 | 48.88 | 49.10 | 00:00:00 | 2006-01-30 | 694,500 | 48.84 | 49.40 | 48.67 | 48.90 | 00:00:00 | 2006-01-31 | 1,223,900 | 49.00 | 49.10 | 48.40 | 48.87 | 00:00:00 | 2006-02-01 | 1,151,600 | 48.89 | 49.70 | 48.60 | 49.65 | 00:00:00 | 2006-02-02 | 1,888,600 | 49.85 | 49.98 | 48.21 | 48.30 | 00:00:00 | 2006-02-03 | 2,049,800 | 48.50 | 48.63 | 47.74 | 48.50 | 00:00:00 | 2006-02-06 | 935,000 | 48.85 | 48.90 | 48.33 | 48.61 | 00:00:00 | 2006-02-07 | 1,662,600 | 48.87 | 49.25 | 48.37 | 49.20 | 00:00:00 | 2006-02-08 | 2,945,100 | 47.90 | 48.22 | 47.41 | 47.53 | 00:00:00 | 2006-02-09 | 2,258,800 | 47.61 | 48.58 | 46.80 | 48.20 | 00:00:00 | 2006-02-10 | 1,959,900 | 48.19 | 49.05 | 47.82 | 48.90 | 00:00:00 | 2006-02-13 | 2,466,000 | 48.90 | 50.30 | 48.35 | 50.05 | 00:00:00 | 2006-02-14 | 1,649,100 | 50.10 | 50.35 | 49.01 | 49.43 | 00:00:00 | 2006-02-15 | 1,852,400 | 49.41 | 49.50 | 48.46 | 48.59 | 00:00:00 | 2006-02-16 | 897,500 | 48.75 | 48.92 | 48.54 | 48.74 | 00:00:00 | 2006-02-17 | 774,600 | 48.51 | 49.35 | 48.51 | 48.95 | 00:00:00 | 2006-02-20 | 762,500 | 49.01 | 49.34 | 48.70 | 49.18 | 00:00:00 | 2006-02-21 | 1,395,300 | 49.60 | 49.68 | 49.20 | 49.30 | 00:00:00 | 2006-02-22 | 1,130,300 | 49.35 | 49.60 | 49.00 | 49.41 | 00:00:00 | 2006-02-23 | 1,116,600 | 49.12 | 49.45 | 48.76 | 48.95 | 00:00:00 | 2006-02-24 | 549,600 | 48.66 | 49.29 | 48.56 | 48.99 | 00:00:00 | 2006-02-27 | 735,700 | 48.72 | 49.49 | 48.72 | 49.39 | 00:00:00 | 2006-02-28 | 1,486,000 | 49.19 | 49.60 | 48.76 | 48.93 | 00:00:00 | 2006-03-01 | 1,026,500 | 49.00 | 49.22 | 48.78 | 49.00 | 00:00:00 | 2006-03-02 | 1,509,700 | 49.20 | 49.20 | 47.85 | 48.18 | 00:00:00 | 2006-03-03 | 949,200 | 48.20 | 48.29 | 47.55 | 47.70 | 00:00:00 | 2006-03-06 | 995,600 | 47.80 | 48.24 | 47.75 | 48.12 | 00:00:00 | 2006-03-07 | 820,000 | 47.82 | 48.12 | 47.70 | 47.80 | 00:00:00 | 2006-03-08 | 1,684,100 | 47.80 | 47.81 | 46.74 | 47.34 | 00:00:00 | 2006-03-09 | 1,010,600 | 47.48 | 47.78 | 47.06 | 47.58 | 00:00:00 | 2006-03-10 | 760,800 | 47.35 | 47.99 | 47.09 | 47.98 | 00:00:00 | 2006-03-13 | 824,500 | 48.15 | 48.25 | 47.63 | 48.05 | 00:00:00 | 2006-03-14 | 2,381,300 | 47.92 | 50.05 | 47.91 | 49.77 | 00:00:00 | 2006-03-15 | 3,154,300 | 50.05 | 51.20 | 49.55 | 50.85 | 00:00:00 | 2006-03-16 | 1,922,200 | 51.10 | 51.15 | 50.50 | 50.70 | 00:00:00 | 2006-03-17 | 1,138,100 | 50.60 | 51.50 | 50.60 | 51.20 | 00:00:00 | 2006-03-20 | 1,377,300 | 51.15 | 51.50 | 50.85 | 51.25 | 00:00:00 | 2006-03-21 | 905,300 | 51.05 | 51.80 | 50.65 | 51.40 | 00:00:00 | 2006-03-22 | 1,115,800 | 50.55 | 51.75 | 50.45 | 51.50 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|