Amundi (ANI)
TG
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 | 1.099999 | 1.69230615385 | 65 | 66.55 | 64.5 | 305 | 65.53686085 | DE |
| 4 | 3.049999 | 4.83742902458 | 63.05 | 66.55 | 60.8 | 614 | 63.32319747 | DE |
| 12 | -2.600001 | -3.7845720524 | 68.7 | 68.7 | 59.5 | 930 | 63.56585023 | DE |
| 26 | -1.550001 | -2.29120620843 | 67.65 | 71 | 59.5 | 808 | 65.20914629 | DE |
| 52 | 2.699999 | 4.25867350158 | 63.4 | 73.45 | 58.8 | 977 | 65.66456427 | DE |
| 156 | -5.100001 | -7.16292275281 | 71.2 | 73.45 | 41.06 | 553 | 62.57091359 | DE |
| 260 | -9.700001 | -12.7968350923 | 75.8 | 78.15 | 41.06 | 535 | 62.71254513 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737667620 | 66.15 | 0.35 | 0.53 | 65.95 | 66.55 | 65.7 | 117 |
| 1737581220 | 65.8 | 0.55 | 0.84 | 65.8 | 66.4 | 65.8 | 341 |
| 1737494820 | 65.25 | -0.65 | -0.99 | 65.849999 | 66 | 65.25 | 257 |
| 1737408420 | 65.9 | 0.55 | 0.84 | 65.5 | 65.9 | 65.5 | 256 |
| 1737149220 | 65.349999 | -0.05 | -0.08 | 65.65 | 66.05 | 65.25 | 340 |
| 1737062820 | 65.4 | 0.7 | 1.08 | 65 | 65.4 | 64.5 | 332 |
| 1736976420 | 64.7 | 1.3 | 2.05 | 63.65 | 64.7 | 63.65 | 834 |
| 1736890020 | 63.4 | 1.9 | 3.09 | 61.2 | 63.85 | 61.2 | 588 |
| 1736803620 | 61.5 | -0.4 | -0.65 | 62.25 | 62.25 | 60.95 | 2062 |
| 1736544420 | 61.9 | 1.1 | 1.81 | 61.05 | 62.35 | 61.05 | 855 |
| 1736458020 | 60.8 | -1.45 | -2.33 | 61.55 | 61.55 | 60.8 | 208 |
| 1736371620 | 62.25 | -0.55 | -0.88 | 63 | 63 | 61.3 | 527 |
| 1736285220 | 62.8 | -0.95 | -1.49 | 63 | 64.05 | 62.8 | 437 |
| 1736198820 | 63.75 | 0.45 | 0.71 | 63.45 | 64.25 | 63.45 | 456 |
| 1735939620 | 63.3 | -0.95 | -1.48 | 64.5 | 64.5 | 63.25 | 300 |
| 1735853220 | 64.25 | 0.55 | 0.86 | 63.85 | 64.849999 | 63.8 | 709 |
| 1735594020 | 63.7 | -0.1 | -0.16 | 63.6 | 63.9 | 63.35 | 402 |
| 1735334820 | 63.8 | 0.2 | 0.31 | 63.05 | 64.2 | 63.05 | 1526 |
| 1734989220 | 63.6 | -0.55 | -0.86 | 63.9 | 63.9 | 63.35 | 350 |
| 1734730020 | 64.15 | 0.7 | 1.10 | 63 | 64.15 | 62.85 | 3949 |
| 1734643620 | 63.45 | -0.05 | -0.08 | 63.05 | 63.7 | 62.75 | 297 |
| 1734557220 | 63.5 | -0.55 | -0.86 | 64 | 64 | 63.5 | 1252 |
| 1734470820 | 64.05 | -0.55 | -0.85 | 64.4 | 64.65 | 63.85 | 1048 |
| 1734384420 | 64.599999 | 0 | 0.00 | 64.75 | 64.75 | 64.4 | 354 |
| 1734125220 | 64.599999 | -0.45 | -0.69 | 65.349999 | 65.349999 | 64.599999 | 937 |
| 1734038820 | 65.05 | -0.5 | -0.76 | 65.55 | 65.55 | 65.05 | 336 |
| 1733952420 | 65.55 | 0 | 0.00 | 65.55 | 65.55 | 64.65 | 169 |
| 1733866020 | 65.55 | 0.6 | 0.92 | 64.349999 | 65.8 | 64.349999 | 1549 |
| 1733779620 | 64.95 | 0.75 | 1.17 | 64.15 | 65.2 | 64.15 | 1468 |
| 1733520420 | 64.2 | 1.05 | 1.66 | 63.45 | 65.05 | 63.45 | 1040 |
| 1733434020 | 63.15 | 1.55 | 2.52 | 61.55 | 63.6 | 61.1 | 1141 |
| 1733347620 | 61.6 | 1.3 | 2.16 | 60.45 | 61.6 | 60 | 952 |
| 1733261220 | 60.3 | -1.7 | -2.74 | 61.9 | 61.9 | 60.3 | 2049 |
| 1733174820 | 62 | 0.45 | 0.73 | 61.5 | 62 | 60.65 | 1433 |
| 1732915620 | 61.55 | 1.05 | 1.74 | 60.5 | 61.9 | 60.5 | 952 |
| 1732829220 | 60.5 | 0.9 | 1.51 | 60.15 | 60.55 | 60.15 | 113 |
| 1732742820 | 59.6 | -1.6 | -2.61 | 60.65 | 60.7 | 59.5 | 5543 |
| 1732656420 | 61.2 | -2.4 | -3.77 | 62.45 | 62.5 | 60.05 | 3146 |
| 1732570020 | 63.6 | -3.9 | -5.78 | 67.7 | 67.7 | 63.5 | 2413 |
| 1732310820 | 67.5 | 0.35 | 0.52 | 67.599999 | 67.599999 | 67.15 | 167 |
| 1732224420 | 67.15 | -0.2 | -0.30 | 67.4 | 67.4 | 66.55 | 836 |
| 1732138020 | 67.349999 | 1 | 1.51 | 67.15 | 67.7 | 66.8 | 180 |
| 1732051620 | 66.349999 | -0.85 | -1.26 | 67.7 | 67.7 | 65.7 | 375 |
| 1731965220 | 67.2 | -0.4 | -0.59 | 67.15 | 67.7 | 67 | 660 |
| 1731705960 | 67.599999 | 0.25 | 0.37 | 66.95 | 67.9 | 66.55 | 1182 |
| 1731619560 | 67.349999 | 1.5 | 2.28 | 66.099999 | 67.349999 | 66.099999 | 337 |
| 1731533160 | 65.849999 | -0.65 | -0.98 | 66.65 | 66.65 | 65.55 | 353 |
| 1731446820 | 66.5 | -1.7 | -2.49 | 68 | 68 | 66.099999 | 557 |
| 1731360420 | 68.2 | 0.55 | 0.81 | 68 | 68.45 | 67.599999 | 567 |
| 1731101220 | 67.65 | -0.15 | -0.22 | 67.849999 | 67.849999 | 67.5 | 217 |
| 1731014760 | 67.8 | 1.8 | 2.73 | 66.3 | 68 | 65.849999 | 579 |
| 1730928360 | 66 | -1 | -1.49 | 68.05 | 68.3 | 65.95 | 1533 |
| 1730841960 | 67 | 0.35 | 0.53 | 66.65 | 67.4 | 66.5 | 229 |
| 1730755560 | 66.65 | -0.45 | -0.67 | 67.599999 | 67.65 | 66.599999 | 696 |
| 1730496360 | 67.099999 | 0.35 | 0.52 | 67 | 68 | 67 | 680 |
| 1730409960 | 66.75 | -2.4 | -3.47 | 68.7 | 68.7 | 66.3 | 1094 |
| 1730323560 | 69.15 | -1.6 | -2.26 | 70.7 | 70.7 | 66.8 | 666 |
| 1730237160 | 70.75 | 0.4 | 0.57 | 70.7 | 71 | 70.65 | 163 |
| 1730150760 | 70.349999 | 1.5 | 2.18 | 68.65 | 70.349999 | 68.65 | 1269 |
| 1729888020 | 68.849999 | 0.2 | 0.29 | 68.7 | 69 | 68.55 | 324 |
| 1729801560 | 68.65 | -0.35 | -0.51 | 69.2 | 69.2 | 68.65 | 185 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
