AMUNDI S&P 500 UCITS ETF EUR (500E)
EU
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1728577800 | 103.3465 | 0 | 0.00 | 103.3465 | 103.3465 | 103.3465 | 0 |
| 1728491400 | 103.3465 | 1.13 | 1.10 | 102.61 | 103.3465 | 102.5722 | 18 |
| 1728405000 | 102.2201 | -0.05 | -0.05 | 101.5304 | 102.2201 | 101.5304 | 18 |
| 1728318600 | 102.27 | 0.24 | 0.24 | 102.5441 | 102.5441 | 102.27 | 85 |
| 1728059400 | 102.0297 | 0.95 | 0.94 | 101.2298 | 102.7066 | 101.2298 | 14248 |
| 1727973000 | 101.0791 | -0.1 | -0.10 | 101.1543 | 101.1543 | 100.8412 | 724 |
| 1727886600 | 101.1753 | 0.39 | 0.39 | 100.9046 | 101.1976 | 100.587 | 4718 |
| 1727800200 | 100.7863 | 0.04 | 0.04 | 101.3445 | 101.8113 | 100.696 | 8530 |
| 1727713800 | 100.7446 | -0.19 | -0.19 | 100.5696 | 100.7446 | 100.167 | 737 |
| 1727454600 | 100.9321 | -0.57 | -0.57 | 100.9807 | 100.9807 | 100.6895 | 7412 |
| 1727368200 | 101.5057 | 1.39 | 1.39 | 101.2261 | 101.5057 | 101.2261 | 1442 |
| 1727281800 | 100.1152 | -0.82 | -0.81 | 100.1152 | 100.1152 | 100.1152 | 20 |
| 1727195400 | 100.9356 | 0.36 | 0.36 | 100.9356 | 100.9356 | 100.9356 | 0 |
| 1727109000 | 100.5721 | 0.61 | 0.61 | 100.1301 | 100.8393 | 100.1301 | 6306 |
| 1726849800 | 99.9624 | -0.48 | -0.48 | 100.031 | 100.1546 | 99.9 | 214 |
| 1726763400 | 100.4407 | 1.15 | 1.16 | 99.8724 | 100.4407 | 99.8447 | 4427 |
| 1726677000 | 99.2917 | -0.41 | -0.41 | 99.4392 | 99.4392 | 99.0264 | 712 |
| 1726590600 | 99.704 | 0.79 | 0.80 | 99.2486 | 99.704 | 99.2486 | 1200 |
| 1726504200 | 98.9135 | -0.39 | -0.39 | 99.0985 | 99.1347 | 98.9135 | 25 |
| 1726245000 | 99.2988 | 0.64 | 0.65 | 99.0256 | 99.38 | 99.0256 | 1055 |
| 1726158600 | 98.6567 | 2.26 | 2.34 | 98.9838 | 98.9838 | 98.641 | 1153 |
| 1726072200 | 96.4 | -0.77 | -0.79 | 97.1443 | 97.637 | 96.4 | 14908 |
| 1725985800 | 97.1678 | 0.76 | 0.78 | 96.8602 | 97.1678 | 96.8602 | 79 |
| 1725899400 | 96.4111 | 0.75 | 0.79 | 96.2747 | 96.7596 | 96.2747 | 2876 |
| 1725640200 | 95.6599 | -2 | -2.04 | 96.5737 | 97.2304 | 95.6599 | 24916 |
| 1725553800 | 97.6556 | -0.15 | -0.15 | 97.3547 | 97.6556 | 97 | 4684 |
| 1725467400 | 97.8055 | -0.92 | -0.93 | 97.4061 | 97.9381 | 97.4061 | 11802 |
| 1725381000 | 98.7268 | -1.24 | -1.24 | 99.9547 | 99.9547 | 98.7268 | 2321 |
| 1725294600 | 99.969 | 0.58 | 0.58 | 99.6831 | 99.969 | 99.6831 | 31 |
| 1725035400 | 99.3877 | 0.05 | 0.05 | 98.9685 | 99.4166 | 98.9685 | 70 |
| 1724949000 | 99.34 | 0.74 | 0.75 | 98.3316 | 99.34 | 98.3289 | 690 |
| 1724862600 | 98.6 | 0.06 | 0.06 | 98.7433 | 98.9873 | 98.6 | 1147 |
| 1724776200 | 98.5382 | -0.01 | -0.01 | 98.4936 | 98.5382 | 98.3605 | 1204 |
| 1724689800 | 98.55 | -0.21 | -0.21 | 98.5182 | 98.6644 | 98.5182 | 28818 |
| 1724430600 | 98.7561 | -0.21 | -0.21 | 98.3506 | 98.7561 | 98.3506 | 1811 |
| 1724344200 | 98.9675 | 0.27 | 0.28 | 98.6315 | 99.0838 | 98.6315 | 1200 |
| 1724257800 | 98.6958 | -0.05 | -0.05 | 98.5618 | 98.875 | 98.5533 | 1176 |
| 1724171400 | 98.7465 | 0.15 | 0.15 | 99.0624 | 99.2092 | 98.7465 | 747 |
| 1724085000 | 98.5999 | 0.11 | 0.11 | 98.3076 | 98.6 | 98.1443 | 13294 |
| 1723825800 | 98.4906 | 0.08 | 0.08 | 98.9216 | 98.9391 | 98.1542 | 23136 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
