Amundi S&P Global Consumer Staples ESG UCITS ETF (STAW)
BIT
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 |
|---|---|---|---|---|---|---|---|
| 1721404500 | 10.434 | -0.06 | -0.55 | 10.45 | 10.46 | 10.428 | 115 |
| 1721318100 | 10.492 | 0.11 | 1.08 | 10.476 | 10.496 | 10.374 | 3435 |
| 1721231700 | 10.38 | 0.09 | 0.87 | 10.296 | 10.38 | 10.292 | 2200 |
| 1721145300 | 10.29 | -0.02 | -0.16 | 10.29 | 10.29 | 10.29 | 5 |
| 1721058900 | 10.306 | -0.06 | -0.60 | 10.392 | 10.392 | 10.3 | 661 |
| 1720799700 | 10.368 | 0.01 | 0.12 | 10.356 | 10.384 | 10.356 | 10842 |
| 1720713300 | 10.356 | 0.04 | 0.41 | 10.372 | 10.372 | 10.356 | 2207 |
| 1720626900 | 10.314 | 0.01 | 0.06 | 10.314 | 10.314 | 10.314 | 2297 |
| 1720540500 | 10.308 | -0.01 | -0.08 | 10.32 | 10.32 | 10.308 | 1524 |
| 1720454100 | 10.316 | 0.04 | 0.35 | 10.346 | 10.346 | 10.316 | 105 |
| 1720194900 | 10.28 | 0 | 0.00 | 10.292 | 10.3 | 10.274 | 7545 |
| 1720108500 | 10.28 | 0.01 | 0.08 | 10.28 | 10.28 | 10.28 | 1123 |
| 1720022100 | 10.272 | 0.04 | 0.41 | 10.304 | 10.304 | 10.27 | 2602 |
| 1719935700 | 10.23 | -0.08 | -0.74 | 10.202 | 10.23 | 10.202 | 35 |
| 1719849300 | 10.306 | -0.07 | -0.67 | 10.306 | 10.322 | 10.304 | 2490 |
| 1719590100 | 10.376 | -0.09 | -0.90 | 10.376 | 10.406 | 10.36 | 3840 |
| 1719503700 | 10.47 | -0.05 | -0.44 | 10.47 | 10.47 | 10.47 | 29 |
| 1719417300 | 10.516 | -0.03 | -0.25 | 10.572 | 10.572 | 10.516 | 2376 |
| 1719330900 | 10.542 | -0.03 | -0.30 | 10.596 | 10.598 | 10.542 | 292 |
| 1719244500 | 10.574 | 0.02 | 0.17 | 10.506 | 10.574 | 10.502 | 8566 |
| 1718985300 | 10.556 | 0.06 | 0.53 | 10.524 | 10.556 | 10.492 | 579 |
| 1718898900 | 10.5 | 0.01 | 0.08 | 10.482 | 10.5 | 10.482 | 111 |
| 1718812500 | 10.492 | -0.04 | -0.40 | 10.502 | 10.502 | 10.49 | 515 |
| 1718726100 | 10.534 | 0.03 | 0.32 | 10.53 | 10.534 | 10.53 | 1210 |
| 1718639700 | 10.5 | -0.02 | -0.19 | 10.482 | 10.514 | 10.47 | 1944 |
| 1718380500 | 10.52 | 0.11 | 1.08 | 10.506 | 10.52 | 10.506 | 578 |
| 1718294100 | 10.408 | -0.04 | -0.42 | 10.41 | 10.418 | 10.408 | 910 |
| 1718207700 | 10.452 | -0.06 | -0.61 | 10.532 | 10.532 | 10.424 | 1142 |
| 1718121300 | 10.516 | -0.07 | -0.62 | 10.536 | 10.536 | 10.516 | 113 |
| 1718034900 | 10.582 | -0.01 | -0.08 | 10.564 | 10.582 | 10.564 | 140 |
| 1717775700 | 10.59 | -0.01 | -0.09 | 10.582 | 10.59 | 10.57 | 13279 |
| 1717689300 | 10.6 | 0.07 | 0.63 | 10.55 | 10.6 | 10.55 | 1451 |
| 1717602900 | 10.534 | 0.06 | 0.57 | 10.516 | 10.534 | 10.49 | 3329 |
| 1717516500 | 10.474 | 0.02 | 0.15 | 10.438 | 10.492 | 10.438 | 2111 |
| 1717430100 | 10.458 | 0.13 | 1.24 | 10.458 | 10.458 | 10.454 | 1147 |
| 1717170900 | 10.33 | 0.02 | 0.21 | 10.33 | 10.33 | 10.33 | 1129 |
| 1717084500 | 10.308 | 0.07 | 0.64 | 10.266 | 10.324 | 10.266 | 1256 |
| 1716998100 | 10.242 | -0.06 | -0.56 | 10.266 | 10.266 | 10.24 | 249809 |
| 1716911700 | 10.3 | -0.12 | -1.11 | 10.406 | 10.406 | 10.3 | 1364 |
| 1716825300 | 10.416 | -0.03 | -0.25 | 10.42 | 10.422 | 10.416 | 508 |
| 1716566100 | 10.442 | -0.05 | -0.48 | 10.432 | 10.442 | 10.432 | 737 |
| 1716479700 | 10.492 | -0.05 | -0.47 | 10.54 | 10.54 | 10.492 | 2911 |
| 1716393300 | 10.542 | -0.03 | -0.25 | 10.566 | 10.566 | 10.538 | 2296 |
| 1716306900 | 10.568 | -0.03 | -0.30 | 10.522 | 10.568 | 10.522 | 2119 |
| 1716220500 | 10.6 | -0.03 | -0.28 | 10.588 | 10.608 | 10.588 | 12227 |
| 1715961300 | 10.63 | 0.02 | 0.21 | 10.632 | 10.638 | 10.63 | 2740 |
| 1715874900 | 10.608 | 0.09 | 0.84 | 10.5 | 10.608 | 10.5 | 1402 |
| 1715788500 | 10.52 | -0.05 | -0.47 | 10.52 | 10.52 | 10.52 | 421 |
| 1715702100 | 10.57 | -0 | -0.04 | 10.57 | 10.57 | 10.57 | 889 |
| 1715615700 | 10.574 | 0.03 | 0.32 | 10.552 | 10.574 | 10.552 | 4623 |
| 1715356500 | 10.54 | 0.05 | 0.48 | 10.54 | 10.54 | 10.54 | 1763 |
| 1715270100 | 10.49 | 0.03 | 0.31 | 10.474 | 10.49 | 10.474 | 824 |
| 1715183700 | 10.458 | 0.09 | 0.83 | 10.434 | 10.464 | 10.434 | 4658 |
| 1715097300 | 10.372 | 0.08 | 0.80 | 10.35 | 10.372 | 10.332 | 12606 |
| 1715010900 | 10.29 | -0.02 | -0.21 | 10.322 | 10.322 | 10.29 | 280 |
| 1714751700 | 10.312 | -0.01 | -0.12 | 10.34 | 10.348 | 10.312 | 1346 |
| 1714665300 | 10.324 | -0.05 | -0.50 | 10.306 | 10.332 | 10.306 | 1399 |
| 1714492500 | 10.376 | 0.01 | 0.06 | 10.36 | 10.378 | 10.36 | 2013 |
| 1714406100 | 10.37 | 0 | 0.00 | 10.366 | 10.37 | 10.366 | 884 |
| 1714146900 | 10.37 | 0.11 | 1.07 | 10.292 | 10.37 | 10.292 | 4176 |
| 1714060500 | 10.26 | -0 | -0.04 | 10.26 | 10.26 | 10.26 | 3 |
| 1713974100 | 10.264 | -0 | -0.04 | 10.24 | 10.264 | 10.238 | 5967 |
| 1713887700 | 10.268 | -0.01 | -0.06 | 10.338 | 10.338 | 10.268 | 12207 |
| 1713801300 | 10.274 | 0.13 | 1.26 | 10.25 | 10.276 | 10.232 | 7640 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
