PEUGEOT INVEST Historical Data - PEUG | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

PEUGEOT INVEST (PEUG)

74.00

-0.10

(-0.13%)

Closed February 16 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.2	0.271002710027	73.8	74.9	72.6	5464	73.17016324	DE
4	3.5	4.96453900709	70.5	75.2	69.6	8633	72.51735088	DE
12	3.7	5.26315789474	70.3	75.4	67.1	7336	71.8906144	DE
26	-8.3	-10.085054678	82.3	85	67.1	7089	74.30065822	DE
52	-25	-25.2525252525	99	119.6	67.1	6548	87.576071	DE
156	-39.8	-34.9736379613	113.8	119.6	67.1	5849	93.82634693	DE
260	-36	-32.7272727273	110	134.2	67.1	5809	98.28146965	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739554200	74	-0.1	-0.13	74.2	74.9	73.9	8001
1739467800	74.1	1.5	2.07	73.1	74.4	73	7950
1739381400	72.6	-0.4	-0.55	72.9	73.6	72.6	5196
1739295000	73	-0.1	-0.14	73.1	73.3	72.6	4035
1739208600	73.1	0.5	0.69	72.8	73.5	72.8	4078
1738949400	72.6	-1	-1.36	73.8	74.1	72.6	6063
1738863000	73.6	0.5	0.68	73.5	74	73.3	4188
1738776600	73.1	0.4	0.55	72.5	73.2	72.4	10833
1738690200	72.7	1.5	2.11	72	72.9	70.5	5234
1738603800	71.2	-3.8	-5.07	74.2	74.2	69.6	20525
1738344600	75	0.9	1.21	74.2	75.2	73.6	6118
1738258200	74.1	2.5	3.49	71.9	74.1	71.5	21720
1738171800	71.6	-0.5	-0.69	72.5	72.5	71.2	9524
1738085400	72.1	-0.2	-0.28	72	73.8	72	8707
1737999000	72.3	0.8	1.12	71	72.3	71	4753
1737739800	71.5	0.5	0.70	70.9	72.5	70.5	10205
1737653400	71	-0.6	-0.84	71.8	71.8	70.7	7263
1737567000	71.6	0	0.00	71.6	71.6	71.6	0
1737480600	71.6	-0.5	-0.69	71.8	72.2	71.5	5693
1737394200	72.1	0.2	0.28	72.3	72.3	70.8	7072
1737135000	71.9	1.2	1.70	70.5	72.5	70.5	14875
1737048600	70.7	0.2	0.28	71	71.1	70.2	4419
1736962200	70.5	0.4	0.57	70	71.1	69.5	17252
1736875800	70.1	0.1	0.14	70	71	70	3488
1736789400	70	-0.5	-0.71	70.5	71	69.8	4305
1736530200	70.5	-1.5	-2.08	72	72.2	70.5	3423
1736443800	72	-1.1	-1.50	73.2	73.2	72	5389
1736357400	73.1	-1.2	-1.62	73.7	73.9	73	3869
1736271000	74.3	-0.4	-0.54	75	75	73.7	3287
1736184600	74.7	1.8	2.47	73	75.4	73	7235
1735925400	72.9	-1.4	-1.88	74.3	74.5	72.9	5267
1735839000	74.3	1.2	1.64	73.9	74.3	73.3	2252
1735666200	73.1	-0.5	-0.68	73.1	74.3	73.1	1584
1735579800	73.6	0.3	0.41	72.9	73.6	72.5	3371
1735320600	73.3	1.4	1.95	72	73.3	71.8	7622
1735061400	71.9	0.3	0.42	71.2	72.6	71.2	1261
1734975000	71.6	0.4	0.56	70.8	72	70.4	4751
1734715800	71.2	0.6	0.85	70.2	71.2	69.4	6078
1734629400	70.6	-0.9	-1.26	70.5	71	69.8	4960
1734543000	71.5	1	1.42	71.2	71.8	70.6	13248
1734456600	70.5	-0.2	-0.28	69.7	71.3	69.7	9359
1734370200	70.7	-2	-2.75	72	72.5	70.1	7336
1734111000	72.7	0.9	1.25	71.8	72.7	71.8	3372
1734024600	71.8	0.2	0.28	71.6	72.4	71.5	4586
1733938200	71.6	-0.7	-0.97	72.1	72.1	71.5	2743
1733851800	72.3	-0.5	-0.69	72.9	72.9	71.4	5791
1733765400	72.8	0.3	0.41	72.5	73.7	72.5	10810
1733506200	72.5	1.7	2.40	70.5	72.6	70.4	7692
1733419800	70.8	1.6	2.31	69.1	71.4	68.4	6512
1733333400	69.2	1.8	2.67	67.4	69.8	67.4	7322
1733247000	67.4	-0.6	-0.88	67.9	68.5	67.3	7566
1733160600	68	-2.3	-3.27	68.4	69	67.099999	14447
1732901400	70.3	-1	-1.40	70.9	71.1	70	7393
1732815000	71.3	0.8	1.13	71	72.4	70.4	3790
1732728600	70.5	0	0.00	70.5	70.5	70.5	0
1732642200	70.5	-3.2	-4.34	73.6	73.6	70.4	7560
1732555800	73.7	3.2	4.54	71	73.7	71	27115
1732296600	70.5	0.3	0.43	70.3	71	69.7	2993
1732210200	70.2	-0.7	-0.99	70.9	70.9	69.3	9301
1732123800	70.9	-0.3	-0.42	71.2	72	70.1	7618
1732037400	71.2	-0.8	-1.11	72.1	72.1	68.6	15630
1731951000	72	-0.6	-0.83	72.6	73.4	71.6	6152

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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