AMUNDI S&P 500 UCITS ETF EUR (500E)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1736530200 | 111.8409 | -0.16 | -0.14 | 112.6923 | 112.8458 | 111.5008 | 5583 |
| 1736443800 | 112.0003 | -0.61 | -0.54 | 112.5466 | 112.666 | 112.0003 | 81 |
| 1736357400 | 112.6095 | -0.31 | -0.28 | 112.6278 | 112.9424 | 112.4617 | 8690 |
| 1736271000 | 112.9226 | -0.78 | -0.69 | 112.6953 | 113.3459 | 112.5 | 3609 |
| 1736184600 | 113.7027 | 0.69 | 0.61 | 113.2053 | 113.75 | 112.86 | 12063 |
| 1735925400 | 113.0135 | 0.18 | 0.16 | 112.4033 | 113.0135 | 112.3209 | 1118 |
| 1735839000 | 112.834 | 0.83 | 0.74 | 112.2695 | 113.0679 | 112.0885 | 4069 |
| 1735666200 | 112 | 0.6 | 0.54 | 111.4924 | 112 | 111.4 | 479 |
| 1735579800 | 111.4037 | -0.93 | -0.83 | 112.2823 | 112.3669 | 110.9725 | 2606 |
| 1735320600 | 112.3361 | -0.7 | -0.62 | 113.6448 | 113.6448 | 112.1607 | 5512 |
| 1735061400 | 113.04 | 0.96 | 0.85 | 112.9452 | 113.1003 | 112.9452 | 186 |
| 1734975000 | 112.0834 | -0.1 | -0.09 | 112.4192 | 112.432 | 111.7012 | 3815 |
| 1734715800 | 112.1824 | 0.32 | 0.29 | 110.8868 | 112.1824 | 109.6662 | 11647 |
| 1734629400 | 111.8626 | -1.31 | -1.16 | 111.2815 | 112.0683 | 111.1796 | 10823 |
| 1734543000 | 113.1761 | -0 | -0.00 | 113.4141 | 113.5627 | 113.1736 | 6608 |
| 1734456600 | 113.1773 | -0.41 | -0.37 | 113.3417 | 113.5422 | 112.9304 | 2662 |
| 1734370200 | 113.5922 | 0.55 | 0.48 | 113.154 | 113.6853 | 113.1 | 5456 |
| 1734111000 | 113.0452 | -0.73 | -0.64 | 113.8629 | 113.8629 | 113.029 | 2124 |
| 1734024600 | 113.7782 | -0.04 | -0.03 | 113.5007 | 113.8189 | 113.3827 | 4970 |
| 1733938200 | 113.8154 | 0.62 | 0.55 | 112.9935 | 113.8154 | 112.92 | 1233 |
| 1733851800 | 113.1917 | 0.88 | 0.78 | 112.648 | 113.3594 | 112.648 | 2476 |
| 1733765400 | 112.3134 | -0.77 | -0.68 | 113.2186 | 113.2801 | 112.2722 | 2872 |
| 1733506200 | 113.0867 | 0.15 | 0.13 | 112.7208 | 113.4047 | 112.4711 | 2872 |
| 1733419800 | 112.941 | -0.25 | -0.22 | 113.1986 | 113.5296 | 112.9409 | 5689 |
| 1733333400 | 113.1872 | 0.44 | 0.39 | 113.1712 | 113.5464 | 113 | 4176 |
| 1733247000 | 112.7483 | -0.33 | -0.30 | 113.0928 | 113.0928 | 112.6773 | 8279 |
| 1733160600 | 113.0829 | 1.07 | 0.96 | 112.6894 | 113.2147 | 112.4 | 1995 |
| 1732901400 | 112.0117 | 0.16 | 0.14 | 111.6739 | 112.0117 | 111.6739 | 170 |
| 1732815000 | 111.8498 | 0.41 | 0.37 | 111.9582 | 111.9582 | 111.7439 | 311 |
| 1732728600 | 111.4378 | -0.74 | -0.66 | 112.4731 | 112.4731 | 111.4378 | 4845 |
| 1732642200 | 112.1795 | 0.04 | 0.03 | 112.0461 | 112.3236 | 111.6669 | 9136 |
| 1732555800 | 112.1403 | -0.26 | -0.23 | 112.6037 | 112.6037 | 111.8188 | 4260 |
| 1732296600 | 112.4025 | 1.34 | 1.21 | 111.3239 | 112.5229 | 111.3239 | 3517 |
| 1732210200 | 111.0625 | 1.46 | 1.33 | 109.9984 | 111.0846 | 109.7333 | 1933 |
| 1732123800 | 109.6063 | 0.23 | 0.21 | 110.0311 | 110.1855 | 109.3324 | 1434 |
| 1732037400 | 109.3716 | -0.16 | -0.14 | 109.4774 | 109.4774 | 108.5031 | 3148 |
| 1731951000 | 109.5293 | 0.14 | 0.13 | 109.3575 | 109.5697 | 108.9 | 4221 |
| 1731691800 | 109.3924 | -1.68 | -1.51 | 109.9866 | 109.9866 | 109.3924 | 966 |
| 1731605400 | 111.0744 | 0.42 | 0.38 | 111.3488 | 111.9272 | 111.0744 | 9756 |
| 1731519000 | 110.65 | 0 | 0.00 | 110.65 | 110.65 | 110.65 | 0 |
| 1731432600 | 110.65 | 0 | 0.00 | 110.65 | 110.65 | 110.65 | 0 |
| 1731346200 | 110.65 | 1.14 | 1.04 | 110.2765 | 110.8445 | 110.2765 | 2334 |
| 1731087000 | 109.5127 | 1.47 | 1.36 | 108.8703 | 109.5127 | 108.6403 | 8243 |
| 1731000600 | 108.0434 | 0.41 | 0.38 | 108.2726 | 108.2749 | 108.0194 | 1852 |
| 1730914200 | 107.6324 | 4.15 | 4.01 | 107.4634 | 108.459 | 107.4634 | 8392 |
| 1730827800 | 103.4812 | 0.48 | 0.47 | 103.0774 | 103.4812 | 102.9901 | 822 |
| 1730741400 | 102.9977 | -0.99 | -0.95 | 103.1901 | 103.299 | 102.7175 | 399 |
| 1730482200 | 103.9899 | 0.51 | 0.49 | 103.263 | 104 | 103.263 | 2131 |
| 1730395800 | 103.4788 | -1.96 | -1.86 | 104.234 | 104.2731 | 103.4046 | 7943 |
| 1730309400 | 105.4353 | -0.45 | -0.42 | 105.9466 | 105.9466 | 105.2532 | 3149 |
| 1730223000 | 105.8846 | 0.27 | 0.26 | 105.6495 | 105.9537 | 105.4707 | 2704 |
| 1730136600 | 105.6102 | -0.22 | -0.21 | 105.9639 | 105.9813 | 105.594 | 1219 |
| 1729873800 | 105.8294 | 0.12 | 0.11 | 105.3297 | 105.9729 | 105.2682 | 3672 |
| 1729787400 | 105.714 | 0.07 | 0.07 | 105.673 | 105.7782 | 105.673 | 51 |
| 1729701000 | 105.641 | 0.2 | 0.19 | 106.2702 | 106.281 | 105.641 | 1652 |
| 1729614600 | 105.4437 | -0.03 | -0.03 | 105.827 | 105.827 | 105.4437 | 171 |
| 1729528200 | 105.4706 | -0.25 | -0.24 | 105.8817 | 105.8817 | 105.4706 | 1550 |
| 1729269000 | 105.7192 | -0.25 | -0.23 | 105.7563 | 105.92 | 105.5 | 171 |
| 1729182600 | 105.9659 | 0.94 | 0.89 | 105.6905 | 105.9659 | 105.6905 | 179 |
| 1729096200 | 105.0272 | 0 | 0.00 | 105.0272 | 105.0272 | 105.0272 | 0 |
| 1729009800 | 105.0272 | -0.04 | -0.04 | 105.5557 | 105.5648 | 105.0272 | 280 |
| 1728923400 | 105.067 | 1.03 | 0.99 | 104.3064 | 105.067 | 104.3064 | 620 |
| 1728664200 | 104.0414 | 0.69 | 0.67 | 103.5795 | 104.0414 | 103.4707 | 751 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
