|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-06 | 1,187,800 | 43.39 | 43.49 | 42.75 | 42.78 | 00:00:00 | | 2006-09-07 | 1,411,500 | 42.47 | 42.66 | 41.99 | 42.50 | 00:00:00 | | 2006-09-08 | 4,517,300 | 42.51 | 44.45 | 42.40 | 43.31 | 00:00:00 | | 2006-09-11 | 1,212,200 | 42.95 | 43.05 | 42.42 | 42.98 | 00:00:00 | | 2006-09-12 | 1,163,400 | 43.18 | 43.56 | 42.69 | 43.47 | 00:00:00 | | 2006-09-13 | 1,268,300 | 43.54 | 43.85 | 43.34 | 43.81 | 00:00:00 | | 2006-09-14 | 1,152,400 | 43.83 | 43.90 | 43.16 | 43.49 | 00:00:00 | | 2006-09-15 | 2,490,700 | 42.89 | 43.35 | 42.76 | 42.95 | 00:00:00 | | 2006-09-18 | 1,073,600 | 43.22 | 43.22 | 42.14 | 42.54 | 00:00:00 | | 2006-09-19 | 1,498,600 | 42.61 | 42.61 | 41.74 | 42.09 | 00:00:00 | | 2006-09-20 | 1,185,800 | 42.05 | 42.87 | 42.05 | 42.66 | 00:00:00 | | 2006-09-21 | 911,300 | 42.79 | 43.34 | 42.65 | 43.20 | 00:00:00 | | 2006-09-22 | 724,800 | 43.09 | 43.15 | 42.34 | 42.49 | 00:00:00 | | 2006-09-25 | 953,700 | 42.49 | 43.22 | 42.49 | 43.04 | 00:00:00 | | 2006-09-26 | 992,800 | 43.26 | 43.83 | 43.13 | 43.55 | 00:00:00 | | 2006-09-27 | 3,983,800 | 44.29 | 46.11 | 44.20 | 45.87 | 00:00:00 | | 2006-09-28 | 2,346,300 | 44.97 | 45.40 | 44.45 | 44.57 | 00:00:00 | | 2006-09-29 | 1,318,500 | 44.53 | 44.92 | 44.38 | 44.47 | 00:00:00 | | 2006-10-02 | 1,318,100 | 44.83 | 44.85 | 43.83 | 44.03 | 00:00:00 | | 2006-10-03 | 2,081,100 | 43.57 | 43.85 | 42.79 | 43.72 | 00:00:00 | | 2006-10-04 | 1,260,300 | 43.92 | 43.92 | 43.29 | 43.60 | 00:00:00 | | 2006-10-05 | 745,300 | 43.97 | 44.10 | 43.55 | 43.70 | 00:00:00 | | 2006-10-06 | 1,104,300 | 43.65 | 43.65 | 43.17 | 43.17 | 00:00:00 | | 2006-10-09 | 2,155,700 | 42.50 | 43.00 | 42.25 | 42.92 | 00:00:00 | | 2006-10-10 | 1,149,600 | 43.00 | 43.00 | 42.45 | 42.74 | 00:00:00 | | 2006-10-11 | 1,359,200 | 42.75 | 43.17 | 42.39 | 42.95 | 00:00:00 | | 2006-10-12 | 3,066,000 | 42.15 | 42.75 | 41.30 | 42.50 | 00:00:00 | | 2006-10-13 | 1,366,500 | 42.67 | 42.67 | 42.11 | 42.25 | 00:00:00 | | 2006-10-16 | 1,058,000 | 42.32 | 42.77 | 42.16 | 42.29 | 00:00:00 | | 2006-10-17 | 1,864,800 | 42.21 | 42.25 | 41.63 | 41.71 | 00:00:00 | | 2006-10-18 | 1,676,700 | 41.67 | 42.49 | 41.67 | 42.22 | 00:00:00 | | 2006-10-19 | 2,058,200 | 42.00 | 43.03 | 41.91 | 42.66 | 00:00:00 | | 2006-10-20 | 2,297,500 | 42.72 | 43.34 | 42.55 | 42.83 | 00:00:00 | | 2006-10-23 | 1,589,600 | 42.67 | 43.13 | 42.42 | 42.87 | 00:00:00 | | 2006-10-24 | 1,971,100 | 42.53 | 42.88 | 42.15 | 42.77 | 00:00:00 | | 2006-10-25 | 4,227,000 | 42.69 | 43.52 | 42.50 | 43.51 | 00:00:00 | | 2006-10-26 | 2,840,000 | 43.50 | 44.10 | 43.40 | 43.83 | 00:00:00 | | 2006-10-27 | 5,533,300 | 43.20 | 45.47 | 43.20 | 45.00 | 00:00:00 | | 2006-10-30 | 1,487,500 | 44.41 | 44.97 | 44.20 | 44.33 | 00:00:00 | | 2006-10-31 | 2,498,000 | 44.04 | 45.25 | 44.04 | 45.01 | 00:00:00 | | 2006-11-01 | 1,459,000 | 45.03 | 45.81 | 45.02 | 45.58 | 00:00:00 | | 2006-11-02 | 1,918,800 | 45.26 | 45.63 | 44.74 | 45.25 | 00:00:00 | | 2006-11-03 | 1,455,300 | 45.50 | 46.04 | 45.11 | 45.52 | 00:00:00 | | 2006-11-06 | 1,487,600 | 45.83 | 46.73 | 45.64 | 46.49 | 00:00:00 | | 2006-11-07 | 1,965,300 | 46.39 | 47.31 | 46.31 | 46.66 | 00:00:00 | | 2006-11-08 | 2,562,500 | 46.77 | 47.57 | 46.70 | 47.51 | 00:00:00 | | 2006-11-09 | 1,453,500 | 47.36 | 47.56 | 46.55 | 46.99 | 00:00:00 | | 2006-11-10 | 886,900 | 46.95 | 46.95 | 46.22 | 46.64 | 00:00:00 | | 2006-11-13 | 1,142,900 | 46.75 | 47.46 | 46.34 | 47.32 | 00:00:00 | | 2006-11-14 | 1,025,000 | 47.35 | 47.48 | 46.74 | 46.91 | 00:00:00 | | 2006-11-15 | 1,871,300 | 47.25 | 48.27 | 46.90 | 48.15 | 00:00:00 | | 2006-11-16 | 4,834,500 | 48.31 | 50.45 | 48.10 | 49.77 | 00:00:00 | | 2006-11-17 | 1,923,500 | 49.50 | 49.73 | 48.52 | 48.87 | 00:00:00 | | 2006-11-20 | 1,183,500 | 48.55 | 48.58 | 48.11 | 48.46 | 00:00:00 | | 2006-11-21 | 1,218,900 | 48.32 | 48.78 | 48.27 | 48.50 | 00:00:00 | | 2006-11-22 | 1,917,100 | 48.84 | 49.77 | 48.65 | 49.38 | 00:00:00 | | 2006-11-23 | 1,165,600 | 49.50 | 49.66 | 48.45 | 48.53 | 00:00:00 | | 2006-11-24 | 2,162,200 | 48.29 | 48.69 | 46.94 | 48.00 | 00:00:00 | | 2006-11-27 | 1,798,700 | 47.77 | 47.94 | 46.44 | 46.78 | 00:00:00 | | 2006-11-28 | 1,598,200 | 46.75 | 47.43 | 46.51 | 47.15 | 00:00:00 | | 2006-11-29 | 2,083,000 | 47.30 | 48.08 | 46.73 | 48.01 | 00:00:00 | | 2006-11-30 | 1,631,000 | 47.80 | 48.69 | 47.08 | 47.08 | 00:00:00 | | 2006-12-01 | 1,829,000 | 47.44 | 47.98 | 46.00 | 46.50 | 00:00:00 | | 2006-12-04 | 1,286,600 | 46.32 | 47.00 | 45.87 | 46.99 | 00:00:00 | | 2006-12-05 | 1,303,700 | 47.03 | 47.31 | 46.31 | 46.63 | 00:00:00 | | 2006-12-06 | 2,008,100 | 46.51 | 46.84 | 45.78 | 46.22 | 00:00:00 | | 2006-12-07 | 1,162,100 | 45.91 | 46.61 | 45.91 | 46.47 | 00:00:00 | | 2006-12-08 | 1,495,700 | 46.39 | 46.54 | 45.80 | 46.34 | 00:00:00 | | 2006-12-11 | 1,675,700 | 46.80 | 47.30 | 46.50 | 47.30 | 00:00:00 | | 2006-12-12 | 972,100 | 47.11 | 47.67 | 46.76 | 47.21 | 00:00:00 | | 2006-12-13 | 1,223,800 | 47.14 | 47.95 | 47.10 | 47.58 | 00:00:00 | | 2006-12-14 | 1,425,900 | 47.99 | 48.70 | 47.62 | 48.60 | 00:00:00 | | 2006-12-15 | 1,822,400 | 48.71 | 49.45 | 48.25 | 48.91 | 00:00:00 | | 2006-12-18 | 1,111,500 | 48.81 | 49.60 | 48.80 | 49.11 | 00:00:00 | | 2006-12-19 | 1,278,300 | 48.89 | 49.07 | 48.23 | 48.30 | 00:00:00 | | 2006-12-20 | 826,800 | 48.29 | 48.90 | 48.28 | 48.55 | 00:00:00 | | 2006-12-21 | 986,100 | 48.68 | 49.10 | 48.34 | 48.50 | 00:00:00 | | 2006-12-22 | 626,000 | 48.26 | 48.63 | 48.00 | 48.21 | 00:00:00 | | 2006-12-25 | 0 | 48.21 | 48.21 | 48.21 | 48.21 | 00:00:00 | | 2006-12-26 | 0 | 48.21 | 48.21 | 48.21 | 48.21 | 00:00:00 | | 2006-12-27 | 787,200 | 48.42 | 49.65 | 48.42 | 49.65 | 00:00:00 | | 2006-12-28 | 1,299,400 | 49.50 | 50.60 | 49.50 | 50.25 | 00:00:00 | | 2006-12-29 | 545,500 | 50.35 | 50.50 | 50.10 | 50.20 | 00:00:00 | | 2007-01-01 | 0 | 50.20 | 50.20 | 50.20 | 50.20 | 00:00:00 | | 2007-01-02 | 985,200 | 50.50 | 51.35 | 50.35 | 51.30 | 00:00:00 | | 2007-01-03 | 2,313,800 | 52.00 | 52.50 | 51.85 | 52.25 | 00:00:00 | | 2007-01-04 | 2,886,200 | 52.40 | 53.60 | 52.40 | 53.30 | 00:00:00 | | 2007-01-05 | 3,170,600 | 53.35 | 54.55 | 52.85 | 53.85 | 00:00:00 | | 2007-01-08 | 2,263,600 | 53.85 | 54.90 | 53.45 | 54.60 | 00:00:00 | | 2007-01-09 | 2,549,200 | 54.20 | 54.55 | 54.00 | 54.10 | 00:00:00 | | 2007-01-10 | 1,288,800 | 53.65 | 54.00 | 53.20 | 53.30 | 00:00:00 | | 2007-01-11 | 1,669,500 | 53.45 | 54.35 | 53.10 | 54.10 | 00:00:00 | | 2007-01-12 | 732,200 | 53.65 | 54.80 | 53.65 | 54.10 | 00:00:00 | | 2007-01-15 | 766,100 | 54.20 | 54.50 | 53.90 | 53.95 | 00:00:00 | | 2007-01-16 | 1,549,700 | 53.80 | 53.85 | 53.00 | 53.10 | 00:00:00 | | 2007-01-17 | 1,255,200 | 53.25 | 53.60 | 52.85 | 53.25 | 00:00:00 | | 2007-01-18 | 2,108,200 | 53.15 | 53.65 | 52.60 | 53.05 | 00:00:00 | | 2007-01-19 | 1,924,400 | 52.75 | 53.25 | 52.50 | 52.80 | 00:00:00 | | 2007-01-22 | 1,284,500 | 52.85 | 53.75 | 52.85 | 53.05 | 00:00:00 | | 2007-01-23 | 1,271,800 | 53.20 | 53.40 | 52.75 | 53.10 | 00:00:00 | | 2007-01-24 | 998,100 | 53.30 | 53.95 | 53.20 | 53.75 | 00:00:00 | | 2007-01-25 | 2,884,500 | 53.80 | 53.95 | 52.00 | 52.00 | 00:00:00 | | 2007-01-26 | 1,497,700 | 51.60 | 52.50 | 51.30 | 51.80 | 00:00:00 | | 2007-01-29 | 1,128,600 | 52.10 | 52.60 | 51.40 | 52.10 | 00:00:00 | | 2007-01-30 | 1,826,900 | 52.20 | 52.20 | 51.55 | 51.70 | 00:00:00 | | 2007-01-31 | 3,076,200 | 51.25 | 51.50 | 50.25 | 50.45 | 00:00:00 | | 2007-02-01 | 1,390,300 | 50.95 | 51.50 | 50.65 | 51.00 | 00:00:00 | | 2007-02-02 | 1,433,300 | 50.75 | 51.80 | 50.50 | 51.20 | 00:00:00 | | 2007-02-05 | 1,078,200 | 51.15 | 51.30 | 50.60 | 50.85 | 00:00:00 | | 2007-02-06 | 2,846,600 | 50.45 | 52.45 | 50.10 | 52.15 | 00:00:00 | | 2007-02-07 | 7,777,000 | 52.60 | 54.85 | 51.20 | 51.90 | 00:00:00 | | 2007-02-08 | 3,210,700 | 51.50 | 51.80 | 49.77 | 50.15 | 00:00:00 | | 2007-02-09 | 2,312,400 | 50.20 | 51.30 | 50.10 | 50.90 | 00:00:00 | | 2007-02-12 | 761,700 | 50.90 | 51.45 | 50.20 | 50.45 | 00:00:00 | | 2007-02-13 | 1,566,000 | 50.45 | 51.50 | 50.45 | 51.40 | 00:00:00 | | 2007-02-14 | 1,300,500 | 51.65 | 52.15 | 51.30 | 51.60 | 00:00:00 | | 2007-02-15 | 2,623,700 | 51.45 | 51.90 | 51.10 | 51.40 | 00:00:00 | | 2007-02-16 | 1,287,000 | 51.65 | 52.00 | 51.30 | 51.80 | 00:00:00 | | 2007-02-19 | 1,503,000 | 52.20 | 53.38 | 52.05 | 52.91 | 00:00:00 | | 2007-02-20 | 1,221,900 | 53.19 | 53.19 | 52.27 | 52.67 | 00:00:00 | | 2007-02-21 | 919,100 | 52.95 | 53.05 | 52.25 | 52.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
