Amundi S&P 500 II UCITS ETF EUR Hedged Dist (SP5H)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1718987400 | 275.25 | -1.45 | -0.52 | 275.7 | 275.7 | 275.1 | 1105 |
| 1718901000 | 276.7 | 0.15 | 0.05 | 277.1 | 277.75 | 276.7 | 1248 |
| 1718814600 | 276.55 | 0.85 | 0.31 | 276.64999 | 276.75 | 276.39999 | 876 |
| 1718728200 | 275.7 | 1.6 | 0.58 | 275.75 | 276.2 | 275.7 | 454 |
| 1718641800 | 274.1 | 1.25 | 0.46 | 273.7 | 274.14999 | 273.55 | 73 |
| 1718382600 | 272.85 | -0.25 | -0.09 | 273.55 | 273.64999 | 271.95 | 334 |
| 1718296200 | 273.1 | -0.55 | -0.20 | 273.64999 | 274 | 273.1 | 213 |
| 1718209800 | 273.64999 | 3.95 | 1.46 | 270.8 | 273.75 | 270.8 | 8821 |
| 1718123400 | 269.7 | -0.3 | -0.11 | 270 | 270 | 268.3 | 258 |
| 1718037000 | 270 | 0 | 0.00 | 270 | 270 | 270 | 0 |
| 1717777800 | 270 | 0.4 | 0.15 | 270 | 270.1 | 268.7 | 209 |
| 1717691400 | 269.6 | 1.2 | 0.45 | 269.7 | 270 | 269.6 | 59 |
| 1717605000 | 268.39999 | 3.35 | 1.26 | 266.7 | 268.39999 | 266.7 | 477 |
| 1717518600 | 265.05 | -0.3 | -0.11 | 265.55 | 265.95 | 264.6 | 2553 |
| 1717432200 | 265.35 | 2.95 | 1.12 | 266.64999 | 266.7 | 265.1 | 1750 |
| 1717173000 | 262.39999 | -2.25 | -0.85 | 263.39999 | 263.7 | 262.39999 | 1757 |
| 1717086600 | 264.64999 | -0.95 | -0.36 | 263.89999 | 264.75 | 263.89999 | 1165 |
| 1717000200 | 265.6 | -1.75 | -0.65 | 266.35 | 266.35 | 265.55 | 105 |
| 1716913800 | 267.35 | -0.25 | -0.09 | 267.75 | 268.05 | 267 | 2923 |
| 1716827400 | 267.6 | 0.1 | 0.04 | 267.14999 | 267.6 | 267.1 | 149 |
| 1716568200 | 267.5 | -0.15 | -0.06 | 265.55 | 267.5 | 265.55 | 59 |
| 1716481800 | 267.64999 | -0.35 | -0.13 | 268.7 | 268.85 | 266.8 | 467 |
| 1716395400 | 268 | 0.45 | 0.17 | 268.05 | 268.14999 | 267.6 | 755 |
| 1716309000 | 267.55 | -0.05 | -0.02 | 267.6 | 267.95 | 267.1 | 12229 |
| 1716222600 | 267.6 | 0.8 | 0.30 | 267.45 | 267.6 | 267.45 | 1 |
| 1715963400 | 266.8 | -1.25 | -0.47 | 267 | 267.05 | 266.5 | 314 |
| 1715877000 | 268.05 | 1.45 | 0.54 | 267.7 | 268.05 | 267.55 | 658 |
| 1715790600 | 266.6 | 3.25 | 1.23 | 264.45 | 266.6 | 264.45 | 2375 |
| 1715704200 | 263.35 | 0.25 | 0.10 | 263.1 | 263.5 | 263.1 | 120 |
| 1715617800 | 263.1 | 0.2 | 0.08 | 263.3 | 263.64999 | 263.1 | 730 |
| 1715358600 | 262.89999 | 2.25 | 0.86 | 263.35 | 263.89999 | 262.89999 | 333 |
| 1715272200 | 260.64999 | -0.3 | -0.11 | 260.85 | 260.85 | 260.64999 | 38 |
| 1715185800 | 260.95 | -0.7 | -0.27 | 261.3 | 261.3 | 260.95 | 62 |
| 1715099400 | 261.64999 | 2.05 | 0.79 | 260.95 | 261.64999 | 260.95 | 596 |
| 1715013000 | 259.6 | 1.7 | 0.66 | 258.85 | 259.6 | 258.8 | 609 |
| 1714753800 | 257.89999 | 4.15 | 1.64 | 255.7 | 257.95 | 255.65 | 1504 |
| 1714667400 | 253.75 | -2.5 | -0.98 | 253.85 | 254.7 | 253.75 | 214 |
| 1714494600 | 256.25 | -1.2 | -0.47 | 257.64999 | 257.64999 | 256.25 | 657 |
| 1714408200 | 257.45 | 0.55 | 0.21 | 257.7 | 257.7 | 257.39999 | 677 |
| 1714149000 | 256.89999 | 4.4 | 1.74 | 256.64999 | 257.3 | 256.1 | 2381 |
| 1714062600 | 252.5 | -2.75 | -1.08 | 254.15 | 254.5 | 251.9 | 6659 |
| 1713976200 | 255.25 | 0.2 | 0.08 | 256.25 | 256.25 | 255.05 | 560 |
| 1713889800 | 255.05 | 4.25 | 1.69 | 252.75 | 255.2 | 252.75 | 75 |
| 1713803400 | 250.8 | -0.6 | -0.24 | 251.65 | 251.7 | 250.7 | 495 |
| 1713544200 | 251.4 | -3.15 | -1.24 | 251.25 | 252.85 | 251.25 | 519 |
| 1713457800 | 254.55 | 1.25 | 0.49 | 254.1 | 254.8 | 252.95 | 3462 |
| 1713371400 | 253.3 | -1.75 | -0.69 | 254.45 | 255.45 | 253.3 | 1495 |
| 1713285000 | 255.05 | -4.05 | -1.56 | 254.75 | 255.55 | 254.4 | 2035 |
| 1713198600 | 259.1 | -0.9 | -0.35 | 259.85 | 260 | 258.45 | 1572 |
| 1712939400 | 260 | -0.15 | -0.06 | 262.45 | 262.45 | 260 | 436 |
| 1712853000 | 260.14999 | 0.1 | 0.04 | 260.45 | 261 | 259.75 | 2250 |
| 1712766600 | 260.05 | -0.9 | -0.34 | 263.05 | 263.8 | 258.95 | 30542 |
| 1712680200 | 260.95 | -1.75 | -0.67 | 262.6 | 263.55 | 260.95 | 1511 |
| 1712593800 | 262.7 | 0.6 | 0.23 | 262.2 | 262.7 | 262.2 | 87 |
| 1712334600 | 262.1 | -2.55 | -0.96 | 260.25 | 262.1 | 259.89999 | 1281 |
| 1712248200 | 264.64999 | 1.05 | 0.40 | 263.6 | 264.95 | 263.6 | 2221 |
| 1712161800 | 263.6 | 1.45 | 0.55 | 262.39999 | 263.7 | 262.1 | 1260 |
| 1712075400 | 262.14999 | -2.6 | -0.98 | 266.05 | 266.05 | 261.85 | 1978 |
| 1711647000 | 264.75 | 1.5 | 0.57 | 264.7 | 265.1 | 264.7 | 1065 |
| 1711560600 | 263.25 | -0.45 | -0.17 | 263.5 | 264.14999 | 263 | 2610 |
| 1711474200 | 263.7 | 0.05 | 0.02 | 263.75 | 264.1 | 263.7 | 477 |
| 1711387800 | 263.64999 | -0.35 | -0.13 | 263.8 | 263.8 | 263.14999 | 914 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
