|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-22 | 1,115,800 | 50.55 | 51.75 | 50.45 | 51.50 | 00:00:00 | | 2006-03-23 | 892,100 | 51.70 | 51.85 | 50.90 | 51.50 | 00:00:00 | | 2006-03-24 | 1,140,700 | 51.35 | 52.40 | 51.20 | 52.05 | 00:00:00 | | 2006-03-27 | 836,800 | 52.10 | 52.30 | 51.40 | 51.40 | 00:00:00 | | 2006-03-28 | 881,100 | 51.50 | 51.95 | 50.60 | 51.10 | 00:00:00 | | 2006-03-29 | 669,700 | 50.90 | 51.70 | 50.70 | 51.60 | 00:00:00 | | 2006-03-30 | 762,500 | 52.05 | 52.20 | 51.60 | 52.20 | 00:00:00 | | 2006-03-31 | 837,900 | 52.40 | 52.45 | 51.65 | 52.00 | 00:00:00 | | 2006-04-03 | 1,255,800 | 52.10 | 53.20 | 52.10 | 53.05 | 00:00:00 | | 2006-04-04 | 1,133,800 | 52.90 | 53.10 | 51.95 | 52.15 | 00:00:00 | | 2006-04-05 | 591,800 | 52.35 | 52.60 | 51.70 | 52.25 | 00:00:00 | | 2006-04-06 | 932,100 | 51.85 | 52.60 | 51.85 | 52.30 | 00:00:00 | | 2006-04-07 | 912,900 | 52.50 | 52.60 | 51.15 | 51.50 | 00:00:00 | | 2006-04-10 | 560,500 | 51.50 | 51.95 | 51.40 | 51.65 | 00:00:00 | | 2006-04-11 | 1,419,600 | 51.45 | 51.65 | 50.20 | 50.30 | 00:00:00 | | 2006-04-12 | 1,034,000 | 50.20 | 50.30 | 49.75 | 50.10 | 00:00:00 | | 2006-04-13 | 656,500 | 50.05 | 50.20 | 49.50 | 50.05 | 00:00:00 | | 2006-04-14 | 0 | 50.05 | 50.05 | 50.05 | 50.05 | 00:00:00 | | 2006-04-17 | 0 | 50.05 | 50.05 | 50.05 | 50.05 | 00:00:00 | | 2006-04-18 | 1,172,800 | 50.55 | 50.70 | 49.65 | 50.25 | 00:00:00 | | 2006-04-19 | 972,000 | 50.90 | 50.90 | 49.96 | 50.40 | 00:00:00 | | 2006-04-20 | 991,000 | 50.05 | 50.70 | 49.92 | 50.40 | 00:00:00 | | 2006-04-21 | 575,500 | 50.45 | 51.00 | 50.30 | 50.40 | 00:00:00 | | 2006-04-24 | 620,900 | 50.20 | 50.40 | 49.85 | 50.00 | 00:00:00 | | 2006-04-25 | 1,222,100 | 50.55 | 51.05 | 50.05 | 50.50 | 00:00:00 | | 2006-04-26 | 1,888,000 | 50.30 | 52.30 | 50.30 | 52.25 | 00:00:00 | | 2006-04-27 | 1,241,900 | 52.05 | 52.50 | 50.80 | 51.35 | 00:00:00 | | 2006-04-28 | 1,996,800 | 52.20 | 52.70 | 51.30 | 52.10 | 00:00:00 | | 2006-05-01 | 0 | 52.10 | 52.10 | 52.10 | 52.10 | 00:00:00 | | 2006-05-02 | 725,100 | 51.85 | 52.40 | 51.50 | 51.95 | 00:00:00 | | 2006-05-03 | 756,100 | 52.15 | 52.35 | 51.50 | 51.60 | 00:00:00 | | 2006-05-04 | 815,700 | 51.70 | 52.15 | 51.50 | 51.70 | 00:00:00 | | 2006-05-05 | 610,200 | 51.55 | 52.30 | 51.55 | 52.00 | 00:00:00 | | 2006-05-08 | 898,400 | 52.20 | 52.60 | 52.05 | 52.10 | 00:00:00 | | 2006-05-09 | 1,009,300 | 52.25 | 53.50 | 52.10 | 53.15 | 00:00:00 | | 2006-05-10 | 1,285,600 | 53.00 | 53.75 | 52.55 | 53.40 | 00:00:00 | | 2006-05-11 | 1,371,800 | 53.50 | 54.30 | 53.25 | 53.25 | 00:00:00 | | 2006-05-12 | 1,314,700 | 53.20 | 53.25 | 51.65 | 51.65 | 00:00:00 | | 2006-05-15 | 1,837,100 | 51.55 | 52.35 | 51.00 | 51.30 | 00:00:00 | | 2006-05-16 | 877,400 | 51.10 | 52.10 | 51.10 | 51.70 | 00:00:00 | | 2006-05-17 | 1,301,300 | 51.60 | 52.00 | 49.80 | 49.80 | 00:00:00 | | 2006-05-18 | 1,539,500 | 50.25 | 50.75 | 49.46 | 50.05 | 00:00:00 | | 2006-05-19 | 1,263,400 | 49.85 | 50.70 | 49.85 | 50.05 | 00:00:00 | | 2006-05-22 | 2,175,900 | 49.82 | 49.87 | 48.32 | 48.60 | 00:00:00 | | 2006-05-23 | 1,523,800 | 48.80 | 50.45 | 48.66 | 49.85 | 00:00:00 | | 2006-05-24 | 1,821,800 | 49.66 | 50.30 | 48.95 | 50.10 | 00:00:00 | | 2006-05-25 | 794,000 | 49.90 | 51.15 | 49.60 | 50.55 | 00:00:00 | | 2006-05-26 | 817,400 | 50.90 | 51.20 | 50.35 | 50.95 | 00:00:00 | | 2006-05-29 | 780,600 | 50.90 | 51.35 | 50.65 | 51.15 | 00:00:00 | | 2006-05-30 | 1,283,000 | 50.90 | 51.35 | 50.15 | 50.25 | 00:00:00 | | 2006-05-31 | 1,654,400 | 48.47 | 49.95 | 48.30 | 49.60 | 00:00:00 | | 2006-06-01 | 1,341,800 | 49.55 | 49.90 | 48.85 | 48.91 | 00:00:00 | | 2006-06-02 | 1,100,900 | 49.30 | 49.66 | 48.81 | 49.23 | 00:00:00 | | 2006-06-05 | 1,034,500 | 49.24 | 49.45 | 48.48 | 48.97 | 00:00:00 | | 2006-06-06 | 1,191,800 | 48.34 | 48.73 | 47.90 | 48.01 | 00:00:00 | | 2006-06-07 | 1,684,300 | 48.54 | 48.82 | 47.90 | 48.49 | 00:00:00 | | 2006-06-08 | 1,567,500 | 47.55 | 48.35 | 47.50 | 47.88 | 00:00:00 | | 2006-06-09 | 934,800 | 48.40 | 48.85 | 48.26 | 48.32 | 00:00:00 | | 2006-06-12 | 805,800 | 48.10 | 48.96 | 48.02 | 48.65 | 00:00:00 | | 2006-06-13 | 1,201,000 | 47.99 | 48.50 | 47.86 | 48.04 | 00:00:00 | | 2006-06-14 | 1,297,000 | 48.24 | 48.46 | 47.50 | 47.93 | 00:00:00 | | 2006-06-15 | 1,132,100 | 48.07 | 48.83 | 47.90 | 48.56 | 00:00:00 | | 2006-06-16 | 1,307,200 | 49.01 | 49.61 | 48.23 | 48.50 | 00:00:00 | | 2006-06-19 | 637,200 | 48.69 | 49.72 | 48.69 | 49.33 | 00:00:00 | | 2006-06-20 | 1,003,400 | 48.88 | 49.77 | 48.87 | 49.40 | 00:00:00 | | 2006-06-21 | 2,509,000 | 49.15 | 49.35 | 47.60 | 48.25 | 00:00:00 | | 2006-06-22 | 1,168,000 | 48.65 | 48.90 | 47.80 | 48.07 | 00:00:00 | | 2006-06-23 | 848,300 | 48.27 | 48.42 | 47.90 | 48.08 | 00:00:00 | | 2006-06-26 | 842,100 | 48.41 | 48.41 | 47.64 | 47.94 | 00:00:00 | | 2006-06-27 | 1,426,100 | 48.27 | 48.27 | 46.91 | 47.08 | 00:00:00 | | 2006-06-28 | 1,545,700 | 46.98 | 47.40 | 46.55 | 46.99 | 00:00:00 | | 2006-06-29 | 1,576,700 | 47.48 | 48.12 | 47.01 | 48.08 | 00:00:00 | | 2006-06-30 | 1,406,700 | 48.64 | 49.15 | 48.14 | 48.65 | 00:00:00 | | 2006-07-03 | 1,384,200 | 48.84 | 49.37 | 48.20 | 49.31 | 00:00:00 | | 2006-07-04 | 677,300 | 49.35 | 49.35 | 48.60 | 48.85 | 00:00:00 | | 2006-07-05 | 1,287,200 | 49.20 | 49.20 | 48.46 | 48.67 | 00:00:00 | | 2006-07-06 | 928,100 | 48.90 | 48.94 | 48.25 | 48.80 | 00:00:00 | | 2006-07-07 | 613,100 | 48.65 | 48.95 | 48.21 | 48.46 | 00:00:00 | | 2006-07-10 | 977,100 | 48.21 | 49.17 | 47.75 | 49.01 | 00:00:00 | | 2006-07-11 | 1,058,700 | 48.97 | 49.29 | 48.45 | 48.55 | 00:00:00 | | 2006-07-12 | 1,921,000 | 48.55 | 48.90 | 48.40 | 48.68 | 00:00:00 | | 2006-07-13 | 690,000 | 48.20 | 48.55 | 47.87 | 48.12 | 00:00:00 | | 2006-07-14 | 792,800 | 48.29 | 48.29 | 47.20 | 47.20 | 00:00:00 | | 2006-07-17 | 1,071,800 | 47.39 | 47.55 | 46.62 | 47.32 | 00:00:00 | | 2006-07-18 | 1,426,500 | 47.24 | 47.25 | 46.48 | 46.61 | 00:00:00 | | 2006-07-19 | 1,448,200 | 46.65 | 47.57 | 46.61 | 47.57 | 00:00:00 | | 2006-07-20 | 1,371,100 | 47.57 | 47.90 | 47.14 | 47.29 | 00:00:00 | | 2006-07-21 | 2,609,400 | 46.81 | 47.05 | 44.81 | 45.25 | 00:00:00 | | 2006-07-24 | 1,858,000 | 45.01 | 45.50 | 44.50 | 45.30 | 00:00:00 | | 2006-07-25 | 2,026,800 | 45.51 | 46.43 | 45.29 | 45.61 | 00:00:00 | | 2006-07-26 | 8,531,500 | 42.00 | 43.00 | 40.07 | 41.00 | 00:00:00 | | 2006-07-27 | 3,648,600 | 41.45 | 41.46 | 40.56 | 41.40 | 00:00:00 | | 2006-07-28 | 2,241,300 | 41.21 | 41.43 | 40.66 | 41.37 | 00:00:00 | | 2006-07-31 | 1,064,400 | 41.54 | 41.54 | 40.75 | 41.09 | 00:00:00 | | 2006-08-01 | 1,548,800 | 41.51 | 41.66 | 40.37 | 40.61 | 00:00:00 | | 2006-08-02 | 2,287,800 | 40.92 | 40.92 | 39.85 | 40.30 | 00:00:00 | | 2006-08-03 | 2,643,100 | 40.30 | 40.37 | 39.27 | 39.91 | 00:00:00 | | 2006-08-04 | 1,518,200 | 39.93 | 39.99 | 39.45 | 39.75 | 00:00:00 | | 2006-08-07 | 1,458,800 | 39.48 | 39.49 | 38.91 | 39.29 | 00:00:00 | | 2006-08-08 | 1,640,700 | 39.66 | 39.92 | 39.39 | 39.60 | 00:00:00 | | 2006-08-09 | 1,846,800 | 39.80 | 40.69 | 39.46 | 40.45 | 00:00:00 | | 2006-08-10 | 1,395,800 | 40.33 | 40.40 | 39.60 | 40.13 | 00:00:00 | | 2006-08-11 | 923,600 | 40.02 | 40.84 | 39.75 | 40.08 | 00:00:00 | | 2006-08-14 | 1,247,600 | 40.52 | 40.84 | 40.26 | 40.71 | 00:00:00 | | 2006-08-15 | 718,800 | 40.50 | 41.27 | 40.32 | 41.06 | 00:00:00 | | 2006-08-16 | 3,024,300 | 41.24 | 42.48 | 41.09 | 42.34 | 00:00:00 | | 2006-08-17 | 1,609,300 | 42.70 | 43.05 | 42.48 | 42.94 | 00:00:00 | | 2006-08-18 | 1,185,300 | 42.96 | 43.55 | 42.71 | 43.18 | 00:00:00 | | 2006-08-21 | 788,800 | 43.23 | 43.39 | 42.58 | 42.92 | 00:00:00 | | 2006-08-22 | 806,800 | 43.40 | 43.45 | 42.42 | 42.96 | 00:00:00 | | 2006-08-23 | 966,300 | 42.84 | 43.00 | 42.60 | 42.72 | 00:00:00 | | 2006-08-24 | 1,074,100 | 42.52 | 42.97 | 42.26 | 42.87 | 00:00:00 | | 2006-08-25 | 934,300 | 42.88 | 42.89 | 42.10 | 42.52 | 00:00:00 | | 2006-08-28 | 938,100 | 42.50 | 43.58 | 42.29 | 43.47 | 00:00:00 | | 2006-08-29 | 1,224,900 | 43.42 | 43.94 | 43.08 | 43.85 | 00:00:00 | | 2006-08-30 | 1,428,100 | 43.95 | 44.38 | 43.91 | 44.19 | 00:00:00 | | 2006-08-31 | 1,456,300 | 44.20 | 44.28 | 43.93 | 44.07 | 00:00:00 | | 2006-09-01 | 1,038,600 | 44.07 | 44.34 | 43.83 | 44.09 | 00:00:00 | | 2006-09-04 | 798,900 | 44.13 | 44.27 | 43.48 | 43.87 | 00:00:00 | | 2006-09-05 | 1,002,300 | 43.66 | 43.80 | 43.06 | 43.67 | 00:00:00 | | 2006-09-06 | 1,187,800 | 43.39 | 43.49 | 42.75 | 42.78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
