PEUGEOT INVEST Historical Data - PEUG | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Europe
EU
PEUGEOT INVEST (PEUG)
PEUGEOT INVEST (PEUG) Historical

PEUGEOT INVEST (PEUG)

109.40

0.00

(0.00%)

Closed April 27 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.6	-0.545454545455	110	112.4	109.2	3883	110.52511204	DE
4	-8.4	-7.13073005093	117.8	118.4	109.2	4541	112.36696682	DE
12	9.8	9.83935742972	99.6	119.6	97.5	6526	109.55840496	DE
26	18.4	20.2197802198	91	119.6	88.9	5729	103.92051748	DE
52	-0.6	-0.545454545455	110	119.6	88.9	4964	103.07749633	DE
156	-4	-3.52733686067	113.4	134.2	75.2	5534	103.27936296	DE
260	-0.6	-0.545454545455	110	134.2	75.2	5568	103.4261154	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	109.4	0	0.00	110	111	109.4	2085
1714062600	109.4	-1.6	-1.44	111	111.4	109.4	3196
1713976200	111	-0.6	-0.54	110.6	111.8	110.4	4901
1713889800	111.6	0.2	0.18	111.6	112.4	110.6	2649
1713803400	111.4	1.4	1.27	111	111.4	110.2	2123
1713544200	110	-1	-0.90	110	110.8	109.2	6544
1713457800	111	1.6	1.46	110.2	111	109.8	2622
1713371400	109.4	-1.2	-1.08	110.6	111	109.4	2608
1713285000	110.6	-1.8	-1.60	111	111.4	109.6	9365
1713198600	112.4	-0.2	-0.18	112.4	113	111.8	6047
1712939400	112.6	-0.6	-0.53	113.4	114.4	112	3683
1712853000	113.2	-0.8	-0.70	114	114.2	112.4	4047
1712766600	114	0.8	0.71	113.6	115.2	113.2	4671
1712680200	113.2	-1.2	-1.05	114.6	114.8	113.2	4617
1712593800	114.4	1.8	1.60	112.4	114.6	112.4	4732
1712334600	112.6	-2.2	-1.92	114	114	112.4	5096
1712248200	114.8	-0.2	-0.17	115.2	116	114.6	3569
1712161800	115	0.2	0.17	114.8	115.4	114.4	4102
1712075400	114.8	-2.2	-1.88	117.8	118.4	114.8	7164
1711647000	117	1.8	1.56	116.4	117.6	115.8	9340
1711560600	115.2	0.2	0.17	115	115.8	115	2342
1711474200	115	-0.8	-0.69	115.8	116.4	115	4790
1711387800	115.8	-2.2	-1.86	117.8	117.8	115.8	7560
1711128600	118	0.2	0.17	117.6	118	117.2	4683
1711042200	117.8	-1	-0.84	119.4	119.6	116	17735
1710955800	118.8	0.4	0.34	118.4	119	118	4163
1710869400	118.4	2.4	2.07	116.8	118.8	116.6	7824
1710783000	116	-0.2	-0.17	117.4	117.8	116	6318
1710523800	116.2	1.2	1.04	115	117.2	115	9892
1710437400	115	-1.2	-1.03	116	116.2	114	8714
1710351000	116.2	0.8	0.69	117.4	117.4	115.4	14519
1710264600	115.4	3	2.67	114	116	112.6	12400
1710178200	112.4	6.8	6.44	108	112.4	107.2	30751
1709919000	105.6	-0.4	-0.38	105	106.6	105	2791
1709832600	106	1.4	1.34	104.4	106.2	103.6	6571
1709746200	104.6	2	1.95	102.2	104.6	102.2	3915
1709659800	102.6	0	0.00	102.8	102.8	101.4	2878
1709573400	102.6	0	0.00	103	103	102	3623
1709314200	102.6	-0.6	-0.58	103.4	104.4	102.6	1635
1709227800	103.2	-1.2	-1.15	104.8	105	103.2	5182
1709141400	104.4	-0.4	-0.38	104.8	104.8	103.4	4492
1709055000	104.8	-1	-0.95	105.4	105.6	104	8819
1708968600	105.8	-1.6	-1.49	107.6	107.8	105.2	5721
1708709400	107.4	-0.2	-0.19	107.4	107.8	107.2	2856
1708623000	107.6	2.6	2.48	105.4	108	105.4	6508
1708536600	105	0.6	0.57	104.8	105	104	2674
1708450200	104.4	1	0.97	105	105	104.2	3428
1708363800	103.4	0	0.00	103.4	103.4	103.4	0
1708104600	103.4	0.8	0.78	102.6	103.6	102.4	7487
1708018200	102.6	4.2	4.27	98.8	103	98.7	25323
1707931800	98.4	-0.7	-0.71	99	99	98.2	5321
1707845400	99.1	-1.9	-1.88	101.4	101.4	98.6	3637
1707759000	101	1.5	1.51	99.7	101.2	99.4	3807
1707499800	99.5	0.5	0.51	98.7	99.9	98.4	5751
1707413400	99	0.1	0.10	99.7	99.7	98.4	5065
1707327000	98.9	0.9	0.92	98	99.5	98	13890
1707240600	98	-0.1	-0.10	98.1	98.5	97.6	5503
1707154200	98.1	-0.9	-0.91	98.8	98.9	97.5	5124
1706895000	99	0	0.00	99.6	101	99	7209
1706808600	99	-1	-1.00	99.5	100.2	99	3915
1706722200	100	1.5	1.52	98.7	100	98.7	4458
1706635800	98.5	0.2	0.20	98.1	99	97.8	6944
1706549400	98.3	-0.4	-0.41	98.5	98.5	97.8	2532

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions