Amundi S&p 500 Ucits Etf Eur (500)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1722011400 | 98.15 | 0.02 | 0.02 | 97.781 | 98.3089 | 97.7273 | 6111 |
| 1721925000 | 98.1304 | -0.33 | -0.33 | 98.1362 | 98.3292 | 97.2844 | 12880 |
| 1721838600 | 98.4562 | -2.12 | -2.11 | 99.4333 | 99.6296 | 98.32 | 5404 |
| 1721752200 | 100.5802 | 1.24 | 1.24 | 99.7319 | 100.5802 | 99.6463 | 7641 |
| 1721665800 | 99.3445 | 0.31 | 0.31 | 99.1758 | 99.8494 | 99.092 | 15062 |
| 1721406600 | 99.0344 | -0.54 | -0.54 | 99.4907 | 99.7499 | 99 | 12552 |
| 1721320200 | 99.5752 | -0.65 | -0.64 | 100.3231 | 100.6314 | 99.5752 | 9970 |
| 1721233800 | 100.2212 | -1.22 | -1.21 | 101.115 | 101.1231 | 100.0415 | 7878 |
| 1721147400 | 101.4444 | 0.22 | 0.22 | 101.1407 | 101.6342 | 100.85 | 14275 |
| 1721061000 | 101.2254 | 0.24 | 0.24 | 101.0283 | 101.47 | 100.9 | 19069 |
| 1720801800 | 100.981 | 0.43 | 0.43 | 100.5942 | 100.981 | 100.2776 | 11884 |
| 1720715400 | 100.5463 | -0.48 | -0.47 | 101.5964 | 101.6238 | 100.5463 | 8147 |
| 1720629000 | 101.0218 | 0.13 | 0.13 | 100.7574 | 101.0527 | 100.7501 | 6459 |
| 1720542600 | 100.8899 | 0.37 | 0.37 | 100.72 | 100.9633 | 100.7012 | 5255 |
| 1720456200 | 100.5175 | 0.37 | 0.37 | 100.355 | 100.5946 | 100.2414 | 9244 |
| 1720197000 | 100.1436 | 0.12 | 0.12 | 100.1088 | 100.1457 | 99.85 | 20457 |
| 1720110600 | 100.026 | 0.13 | 0.13 | 100.222 | 100.2993 | 99.9879 | 4862 |
| 1720024200 | 99.8946 | 0.16 | 0.16 | 100.0754 | 100.1437 | 99.6 | 17802 |
| 1719937800 | 99.7333 | 0.19 | 0.19 | 99.4298 | 99.7448 | 99.2 | 4703 |
| 1719851400 | 99.5431 | -0.72 | -0.71 | 99.4234 | 99.6003 | 99 | 17488 |
| 1719592200 | 100.2598 | 0.44 | 0.44 | 100.4153 | 100.9549 | 100.1625 | 26091 |
| 1719505800 | 99.8225 | 0.01 | 0.01 | 99.9339 | 100.1752 | 99.7931 | 15422 |
| 1719419400 | 99.8168 | 0.14 | 0.14 | 100.008 | 100.2354 | 99.7675 | 3161 |
| 1719333000 | 99.6742 | -0.16 | -0.16 | 99.2546 | 99.7677 | 99.18 | 8920 |
| 1719246600 | 99.8306 | -0.1 | -0.10 | 99.8064 | 99.8747 | 99.3636 | 12523 |
| 1718987400 | 99.9321 | -0.27 | -0.26 | 99.9125 | 100.183 | 99.7251 | 13106 |
| 1718901000 | 100.1974 | 0.33 | 0.33 | 100.1979 | 100.4918 | 99.9474 | 13599 |
| 1718814600 | 99.8724 | 0.25 | 0.25 | 99.9566 | 99.9968 | 99.7737 | 17197 |
| 1718728200 | 99.6186 | 0.5 | 0.50 | 99.6665 | 99.8537 | 99.4638 | 14447 |
| 1718641800 | 99.1216 | 0.12 | 0.12 | 99.2259 | 99.3095 | 98.7898 | 15900 |
| 1718382600 | 99.0028 | 0.64 | 0.65 | 98.8915 | 99.2026 | 98.5284 | 14384 |
| 1718296200 | 98.3625 | 0.51 | 0.52 | 98.2513 | 98.3725 | 97.9642 | 4785 |
| 1718209800 | 97.854 | 0.43 | 0.44 | 97.8 | 98.1054 | 97.549 | 12926 |
| 1718123400 | 97.4227 | 0.15 | 0.16 | 97.2385 | 97.423 | 97.0666 | 8152 |
| 1718037000 | 97.2706 | 0.49 | 0.50 | 96.9513 | 97.2706 | 96.75 | 22076 |
| 1717777800 | 96.783 | 0.76 | 0.79 | 96.0905 | 96.8 | 95.85 | 4046 |
| 1717691400 | 96.0272 | 0.3 | 0.32 | 96.0433 | 96.2432 | 95.9006 | 3125 |
| 1717605000 | 95.7256 | 1.29 | 1.37 | 95.0588 | 95.7302 | 95.008 | 8385 |
| 1717518600 | 94.4308 | -0.06 | -0.07 | 94.4881 | 94.7761 | 94.2263 | 4962 |
| 1717432200 | 94.4924 | 0.75 | 0.80 | 95.1999 | 95.338 | 94.4924 | 8868 |
| 1717173000 | 93.7383 | -0.81 | -0.86 | 94.3312 | 94.3696 | 93.7 | 7629 |
| 1717086600 | 94.5476 | -0.63 | -0.66 | 94.712 | 94.7959 | 94.3856 | 6615 |
| 1717000200 | 95.1796 | -0.02 | -0.02 | 95.0923 | 95.2795 | 94.7477 | 8629 |
| 1716913800 | 95.2005 | -0.27 | -0.28 | 95.3787 | 95.5475 | 95.1324 | 7884 |
| 1716827400 | 95.4669 | 0.05 | 0.06 | 95.3984 | 95.4669 | 95.1983 | 3194 |
| 1716568200 | 95.4134 | -0.44 | -0.45 | 95.1234 | 95.4424 | 94.95 | 9206 |
| 1716481800 | 95.8493 | 0.09 | 0.09 | 96.1859 | 96.3 | 95.5 | 11570 |
| 1716395400 | 95.7585 | 0.28 | 0.30 | 95.5765 | 95.8263 | 95.5511 | 2896 |
| 1716309000 | 95.4758 | -0.2 | -0.21 | 95.4123 | 95.5282 | 95.2426 | 4998 |
| 1716222600 | 95.6738 | 0.62 | 0.66 | 95.2257 | 95.6738 | 95.2257 | 2271 |
| 1715963400 | 95.0509 | -0.5 | -0.52 | 95.2017 | 95.41 | 94.99 | 4174 |
| 1715877000 | 95.5499 | 0.62 | 0.66 | 95.3014 | 95.5654 | 95.28 | 6330 |
| 1715790600 | 94.9273 | 0.72 | 0.76 | 94.5463 | 94.9555 | 94.3531 | 16936 |
| 1715704200 | 94.2076 | -0.14 | -0.15 | 94.3818 | 94.5 | 94.1217 | 5224 |
| 1715617800 | 94.3498 | -0.09 | -0.09 | 94.6116 | 94.628 | 94.297 | 7379 |
| 1715358600 | 94.438 | 0.22 | 0.24 | 94.4773 | 94.6858 | 94.4 | 5023 |
| 1715272200 | 94.2137 | 0.17 | 0.18 | 94.0487 | 94.2137 | 93.855 | 1612 |
| 1715185800 | 94.0485 | 0.11 | 0.11 | 94.1376 | 94.2001 | 93.6661 | 2006 |
| 1715099400 | 93.9409 | 0.67 | 0.72 | 93.8399 | 93.9872 | 93.7378 | 13590 |
| 1715013000 | 93.2681 | 0.66 | 0.71 | 92.9853 | 93.2813 | 92.9525 | 5615 |
| 1714753800 | 92.6109 | 0.93 | 1.01 | 92.2481 | 92.8298 | 92.1 | 4543 |
| 1714667400 | 91.6849 | -1.02 | -1.10 | 91.7019 | 92.1223 | 91.5 | 8096 |
| 1714494600 | 92.7023 | -0.18 | -0.19 | 93.0191 | 93.1284 | 92.6177 | 10944 |
| 1714408200 | 92.8779 | -0.13 | -0.13 | 92.9869 | 93.2572 | 92.8287 | 7115 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
