Amundi PEA S&P US Consumer Staples (COSE)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719419400 | 10.869 | -0.1 | -0.87 | 10.887 | 10.887 | 10.869 | 3866 |
| 1719333000 | 10.964 | 0.03 | 0.24 | 10.964 | 10.964 | 10.964 | 0 |
| 1719246600 | 10.938 | 0.06 | 0.59 | 10.851 | 10.958 | 10.831 | 206 |
| 1718987400 | 10.874 | 0.08 | 0.72 | 10.787 | 10.874 | 10.787 | 35 |
| 1718901000 | 10.796 | 0.07 | 0.62 | 10.774 | 10.796 | 10.774 | 2 |
| 1718814600 | 10.73 | -0.05 | -0.43 | 10.775 | 10.788 | 10.73 | 1078 |
| 1718728200 | 10.776 | 0.09 | 0.87 | 10.774 | 10.782 | 10.773 | 103 |
| 1718641800 | 10.683 | -0.02 | -0.18 | 10.714 | 10.714 | 10.683 | 304 |
| 1718382600 | 10.702 | 0.12 | 1.12 | 10.674 | 10.702 | 10.674 | 323 |
| 1718296200 | 10.583 | -0.19 | -1.75 | 10.573 | 10.602 | 10.562 | 26 |
| 1718209800 | 10.771 | 0.02 | 0.20 | 10.771 | 10.771 | 10.771 | 0 |
| 1718123400 | 10.749 | 0.03 | 0.30 | 10.757 | 10.757 | 10.749 | 138 |
| 1718037000 | 10.717 | -0.07 | -0.64 | 10.82 | 10.82 | 10.717 | 6814 |
| 1717777800 | 10.786 | 0.07 | 0.65 | 10.748 | 10.786 | 10.743 | 5856 |
| 1717691400 | 10.716 | -0.04 | -0.40 | 10.716 | 10.734 | 10.716 | 3914 |
| 1717605000 | 10.759 | 0.05 | 0.48 | 10.759 | 10.759 | 10.759 | 0 |
| 1717518600 | 10.708 | 0.17 | 1.59 | 10.619 | 10.708 | 10.619 | 11 |
| 1717432200 | 10.54 | -0.03 | -0.24 | 10.722 | 10.722 | 10.54 | 2219 |
| 1717173000 | 10.565 | 0.01 | 0.14 | 10.565 | 10.565 | 10.565 | 0 |
| 1717086600 | 10.55 | 0.07 | 0.70 | 10.554 | 10.554 | 10.535 | 3984 |
| 1717000200 | 10.477 | 0.02 | 0.23 | 10.566 | 10.566 | 10.477 | 4765 |
| 1716913800 | 10.453 | -0.26 | -2.41 | 10.664 | 10.664 | 10.453 | 133 |
| 1716827400 | 10.711 | 0.06 | 0.59 | 10.702 | 10.711 | 10.702 | 101 |
| 1716568200 | 10.648 | -0.23 | -2.07 | 10.76 | 10.76 | 10.648 | 712 |
| 1716481800 | 10.873 | 0.1 | 0.96 | 10.873 | 10.873 | 10.873 | 8 |
| 1716395400 | 10.77 | -0.07 | -0.67 | 10.896 | 10.896 | 10.77 | 327 |
| 1716309000 | 10.843 | -0.05 | -0.43 | 10.843 | 10.843 | 10.843 | 0 |
| 1716222600 | 10.89 | 0.08 | 0.77 | 10.89 | 10.89 | 10.89 | 0 |
| 1715963400 | 10.807 | 0.05 | 0.49 | 10.938 | 10.964 | 10.807 | 194 |
| 1715877000 | 10.754 | -0.08 | -0.78 | 10.727 | 10.756 | 10.727 | 51 |
| 1715790600 | 10.838 | -0.04 | -0.40 | 10.786 | 10.838 | 10.786 | 105 |
| 1715704200 | 10.882 | 0.02 | 0.16 | 10.868 | 10.885 | 10.868 | 61 |
| 1715617800 | 10.865 | 0.02 | 0.16 | 10.865 | 10.865 | 10.865 | 0 |
| 1715358600 | 10.848 | 0.07 | 0.60 | 10.796 | 10.848 | 10.796 | 228 |
| 1715272200 | 10.783 | -0.09 | -0.79 | 10.766 | 10.801 | 10.766 | 54 |
| 1715185800 | 10.869 | 0.12 | 1.07 | 10.884 | 10.884 | 10.861 | 22785 |
| 1715099400 | 10.754 | -0 | -0.02 | 11.22 | 11.22 | 10.754 | 23 |
| 1715013000 | 10.756 | 0.09 | 0.80 | 10.749 | 10.756 | 10.749 | 1 |
| 1714753800 | 10.671 | -0.08 | -0.70 | 10.736 | 10.736 | 10.671 | 148 |
| 1714667400 | 10.746 | -0.05 | -0.50 | 10.691 | 11.22 | 10.691 | 110 |
| 1714494600 | 10.8 | 0.01 | 0.09 | 10.803 | 10.803 | 10.8 | 10 |
| 1714408200 | 10.79 | 0.06 | 0.52 | 10.79 | 10.79 | 10.79 | 8 |
| 1714149000 | 10.734 | -0.05 | -0.43 | 10.734 | 10.734 | 10.734 | 0 |
| 1714062600 | 10.78 | 0.1 | 0.95 | 10.807 | 10.807 | 10.777 | 327 |
| 1713976200 | 10.679 | -0.01 | -0.05 | 10.679 | 10.679 | 10.679 | 0 |
| 1713889800 | 10.684 | 0.02 | 0.17 | 10.769 | 10.769 | 10.684 | 378 |
| 1713803400 | 10.666 | 0.14 | 1.30 | 10.655 | 10.666 | 10.655 | 15 |
| 1713544200 | 10.529 | 0.07 | 0.72 | 10.529 | 10.529 | 10.529 | 0 |
| 1713457800 | 10.454 | 0 | 0.04 | 10.461 | 10.461 | 10.454 | 2 |
| 1713371400 | 10.45 | -0.02 | -0.21 | 10.45 | 10.45 | 10.45 | 0 |
| 1713285000 | 10.472 | -0.04 | -0.33 | 10.454 | 10.472 | 10.448 | 1555 |
| 1713198600 | 10.507 | -0.04 | -0.40 | 10.507 | 10.507 | 10.507 | 0 |
| 1712939400 | 10.549 | 0.02 | 0.18 | 10.54 | 10.552 | 10.54 | 104 |
| 1712853000 | 10.53 | 0.06 | 0.60 | 10.52 | 10.53 | 10.52 | 191 |
| 1712766600 | 10.467 | 0.07 | 0.65 | 10.454 | 10.467 | 10.454 | 47 |
| 1712680200 | 10.399 | -0.01 | -0.05 | 10.397 | 10.399 | 10.397 | 2 |
| 1712593800 | 10.404 | -0.03 | -0.25 | 10.432 | 10.437 | 10.404 | 548 |
| 1712334600 | 10.43 | -0.03 | -0.27 | 10.43 | 10.43 | 10.43 | 182 |
| 1712248200 | 10.458 | -0.17 | -1.64 | 10.458 | 10.458 | 10.458 | 0 |
| 1712161800 | 10.632 | -0.1 | -0.90 | 10.632 | 10.632 | 10.632 | 0 |
| 1712075400 | 10.729 | 0.01 | 0.14 | 10.729 | 10.729 | 10.729 | 0 |
| 1711647000 | 10.714 | 0.03 | 0.29 | 10.709 | 10.714 | 10.709 | 5 |
| 1711560600 | 10.683 | 0.11 | 1.01 | 10.621 | 10.683 | 10.621 | 500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
