AMUNDI SMART FACTORY UCITS ETF (540S)
TG
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 |
|---|---|---|---|---|---|---|---|
| 1720211220 | 69.59 | 0.14 | 0.20 | 69.489999 | 69.93 | 69.489999 | 206 |
| 1720124820 | 69.45 | -0.36 | -0.52 | 69.45 | 69.45 | 69.45 | 1 |
| 1720038420 | 69.81 | 0.69 | 1.00 | 69.81 | 69.81 | 69.81 | 7 |
| 1719952020 | 69.12 | -0.45 | -0.65 | 69.31 | 69.31 | 69.12 | 15 |
| 1719865620 | 69.569999 | -0.43 | -0.61 | 69.209999 | 69.87 | 69.209999 | 322 |
| 1719606420 | 70 | 1.1 | 1.60 | 69.29 | 70 | 69.29 | 118 |
| 1719520020 | 68.9 | 0.24 | 0.35 | 68.41 | 68.9 | 68.41 | 213 |
| 1719433620 | 68.66 | 0.56 | 0.82 | 68.66 | 68.66 | 68.66 | 21 |
| 1719347160 | 68.099999 | -0.42 | -0.61 | 68.099999 | 68.099999 | 68.099999 | 1 |
| 1719260820 | 68.52 | 0.43 | 0.63 | 68.19 | 68.67 | 68.19 | 256 |
| 1719001620 | 68.09 | -0.2 | -0.29 | 68.459999 | 68.459999 | 68.09 | 46 |
| 1718915160 | 68.29 | -0.05 | -0.07 | 68.28 | 68.989999 | 68.28 | 174 |
| 1718828820 | 68.34 | -0.65 | -0.94 | 68.52 | 68.52 | 68.34 | 195 |
| 1718742360 | 68.989999 | 0.36 | 0.52 | 68.55 | 68.989999 | 68.55 | 4 |
| 1718656020 | 68.63 | 0.37 | 0.54 | 68.37 | 68.81 | 68.09 | 145 |
| 1718396820 | 68.26 | -0.07 | -0.10 | 68.5 | 68.53 | 68.26 | 343 |
| 1718310420 | 68.33 | -0.67 | -0.97 | 69.19 | 69.19 | 68.33 | 250 |
| 1718224020 | 69 | 1.22 | 1.80 | 68.459999 | 69.739999 | 68.459999 | 112 |
| 1718137620 | 67.78 | -0.13 | -0.19 | 68.04 | 68.04 | 67.78 | 15 |
| 1718051220 | 67.91 | 0.78 | 1.16 | 67.09 | 68.65 | 67.09 | 103 |
| 1717792020 | 67.13 | -0.76 | -1.12 | 67.78 | 67.78 | 67.13 | 91 |
| 1717705620 | 67.89 | 0.55 | 0.82 | 67.47 | 67.89 | 67.39 | 15 |
| 1717619220 | 67.34 | 0.7 | 1.05 | 66.629999 | 67.34 | 66.629999 | 147 |
| 1717532820 | 66.64 | -1.11 | -1.64 | 66.769999 | 66.769999 | 66.55 | 132 |
| 1717446420 | 67.75 | 0.36 | 0.53 | 67.52 | 67.88 | 67.45 | 335 |
| 1717187220 | 67.39 | -0.18 | -0.27 | 66.75 | 67.39 | 66.75 | 53 |
| 1717100820 | 67.569999 | -0.7 | -1.03 | 67.569999 | 67.569999 | 67.569999 | 2 |
| 1717014420 | 68.27 | -0.77 | -1.12 | 67.95 | 68.27 | 67.75 | 302 |
| 1716928020 | 69.04 | 0.17 | 0.25 | 68.75 | 69.04 | 68.72 | 5 |
| 1716841560 | 68.87 | 0.23 | 0.34 | 68.36 | 68.93 | 68.36 | 21 |
| 1716582420 | 68.64 | -1.01 | -1.45 | 68.72 | 69.08 | 68.59 | 82 |
| 1716496020 | 69.65 | -0.02 | -0.03 | 70.09 | 70.09 | 69.489999 | 668 |
| 1716409620 | 69.67 | -0.52 | -0.74 | 69.849999 | 69.849999 | 69.67 | 56 |
| 1716323160 | 70.19 | 0.28 | 0.40 | 70.06 | 70.42 | 69.81 | 75 |
| 1716236760 | 69.91 | 0.14 | 0.20 | 69.91 | 70.03 | 69.91 | 40 |
| 1715977620 | 69.77 | 0 | 0.00 | 69.77 | 69.77 | 69.77 | 0 |
| 1715891220 | 69.77 | 0.17 | 0.24 | 70.02 | 70.02 | 69.77 | 145 |
| 1715804820 | 69.599999 | 0.4 | 0.58 | 69.989999 | 70.11 | 69.38 | 123 |
| 1715718420 | 69.2 | 0.29 | 0.42 | 69.04 | 69.2 | 69.04 | 27 |
| 1715631960 | 68.91 | -0.19 | -0.27 | 68.93 | 68.93 | 68.91 | 56 |
| 1715372820 | 69.099999 | 0.14 | 0.20 | 69.209999 | 69.34 | 69.099999 | 60 |
| 1715286420 | 68.959999 | -0.55 | -0.79 | 68.95 | 68.959999 | 68.95 | 101 |
| 1715200020 | 69.51 | 0.21 | 0.30 | 69.51 | 69.51 | 69.51 | 15 |
| 1715113620 | 69.3 | 0 | 0.00 | 69.26 | 69.9 | 69.26 | 116 |
| 1715027220 | 69.3 | 0.43 | 0.62 | 68.95 | 69.45 | 68.95 | 68 |
| 1714768020 | 68.87 | -0.03 | -0.04 | 68.47 | 68.87 | 68.47 | 7 |
| 1714681560 | 68.9 | -0.4 | -0.58 | 69.36 | 69.36 | 68.62 | 161 |
| 1714508820 | 69.3 | 0.77 | 1.12 | 69.3 | 69.3 | 69.3 | 5 |
| 1714422420 | 68.53 | 0 | 0.00 | 68.53 | 68.53 | 68.53 | 0 |
| 1714163220 | 68.53 | 0.44 | 0.65 | 68.48 | 68.53 | 68.48 | 151 |
| 1714076820 | 68.09 | -0.94 | -1.36 | 68.09 | 68.09 | 68.09 | 45 |
| 1713990420 | 69.03 | 0.97 | 1.43 | 68.36 | 69.03 | 68.36 | 3 |
| 1713903960 | 68.06 | 0.88 | 1.31 | 67.36 | 68.06 | 67.36 | 122 |
| 1713817560 | 67.18 | 0.05 | 0.07 | 67.58 | 67.599999 | 67.18 | 47 |
| 1713558420 | 67.13 | -0.86 | -1.26 | 66.33 | 67.13 | 66.33 | 25 |
| 1713472020 | 67.989999 | -0.46 | -0.67 | 68.38 | 68.38 | 67.66 | 10 |
| 1713385620 | 68.45 | 0.97 | 1.44 | 68.02 | 68.45 | 68.01 | 41 |
| 1713299220 | 67.48 | -0.59 | -0.87 | 68.16 | 68.16 | 67.349999 | 327 |
| 1713212820 | 68.069999 | -2.35 | -3.34 | 69.56 | 69.92 | 68.069999 | 266 |
| 1712953620 | 70.42 | -0.11 | -0.16 | 70.2 | 70.42 | 70.2 | 3 |
| 1712867220 | 70.53 | 0.8 | 1.15 | 69.83 | 70.53 | 69.83 | 307 |
| 1712780760 | 69.73 | -0.21 | -0.30 | 70.28 | 70.28 | 69.4 | 31 |
| 1712694360 | 69.94 | -0.48 | -0.68 | 69.65 | 69.989999 | 69.65 | 133 |
| 1712607960 | 70.42 | 0.64 | 0.92 | 69.64 | 70.43 | 69.55 | 277 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
