Amundi (ANI)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.099999 | 2.86689283276 | 73.25 | 75.349999 | 72.849999 | 847 | 74.38311654 | DE |
| 4 | 6.599999 | 9.59999854545 | 68.75 | 75.349999 | 67.95 | 682 | 71.64832832 | DE |
| 12 | 11.499999 | 18.0109616288 | 63.85 | 75.349999 | 60.8 | 657 | 68.29118522 | DE |
| 26 | 6.799999 | 9.91976513494 | 68.55 | 75.349999 | 59.5 | 753 | 66.21342884 | DE |
| 52 | 12.099999 | 19.1304332016 | 63.25 | 75.349999 | 59.3 | 989 | 66.59999307 | DE |
| 156 | 14.149999 | 23.1209133987 | 61.2 | 75.349999 | 41.06 | 583 | 63.08930105 | DE |
| 260 | -0.450001 | -0.593668865435 | 75.8 | 78.15 | 41.06 | 544 | 63.21230917 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742851620 | 74.9 | 0.4 | 0.54 | 74.8 | 75.349999 | 74.5 | 1203 |
| 1742592420 | 74.5 | -0.2 | -0.27 | 74.849999 | 74.9 | 73.9 | 361 |
| 1742506020 | 74.7 | 0.25 | 0.34 | 74.099999 | 74.7 | 74 | 155 |
| 1742419620 | 74.45 | 0.6 | 0.81 | 73.8 | 74.5 | 73.599999 | 1047 |
| 1742333220 | 73.849999 | 0.6 | 0.82 | 73.25 | 74 | 72.849999 | 1469 |
| 1742246820 | 73.25 | 1.9 | 2.66 | 71.2 | 73.25 | 71.2 | 995 |
| 1741987620 | 71.349999 | 1.85 | 2.66 | 70.95 | 73 | 70.9 | 838 |
| 1741901220 | 69.5 | -0.4 | -0.57 | 69.9 | 70.55 | 69.5 | 745 |
| 1741814820 | 69.9 | 0.15 | 0.22 | 69.75 | 70.599999 | 69.4 | 1037 |
| 1741728420 | 69.75 | -1.1 | -1.55 | 70.8 | 71.3 | 68.7 | 1228 |
| 1741642020 | 70.849999 | -1 | -1.39 | 72.099999 | 72.099999 | 70 | 407 |
| 1741382820 | 71.849999 | -0.15 | -0.21 | 71.849999 | 71.849999 | 70.95 | 460 |
| 1741296420 | 72 | 1.05 | 1.48 | 70.95 | 72 | 70.45 | 711 |
| 1741210020 | 70.95 | 1.9 | 2.75 | 69.5 | 71 | 69.5 | 466 |
| 1741123620 | 69.05 | -0.65 | -0.93 | 68.25 | 69.05 | 68 | 478 |
| 1741037220 | 69.7 | 1.75 | 2.58 | 67.95 | 70 | 67.95 | 636 |
| 1740778020 | 67.95 | -0.9 | -1.31 | 68.55 | 68.849999 | 67.95 | 690 |
| 1740691620 | 68.849999 | -0.2 | -0.29 | 69.5 | 69.55 | 68.5 | 255 |
| 1740605220 | 69.05 | -0.25 | -0.36 | 69.2 | 69.5 | 69.05 | 186 |
| 1740518820 | 69.3 | 0.75 | 1.09 | 68.75 | 69.3 | 68.7 | 274 |
| 1740432420 | 68.55 | 0.35 | 0.51 | 67.5 | 69.05 | 67.5 | 500 |
| 1740173220 | 68.2 | -0.6 | -0.87 | 68.55 | 69.05 | 68.2 | 48 |
| 1740086820 | 68.8 | -0.45 | -0.65 | 69.15 | 69.3 | 68.25 | 1570 |
| 1740000420 | 69.25 | -0.55 | -0.79 | 69.95 | 70.45 | 68.95 | 900 |
| 1739914020 | 69.8 | 0.45 | 0.65 | 69.4 | 70.05 | 69.099999 | 820 |
| 1739827620 | 69.349999 | 0.8 | 1.17 | 68.7 | 69.7 | 68.7 | 463 |
| 1739568420 | 68.55 | -0.6 | -0.87 | 68.8 | 69.25 | 68.55 | 521 |
| 1739482020 | 69.15 | -0.5 | -0.72 | 69.5 | 70 | 69.15 | 1225 |
| 1739395620 | 69.65 | 0.65 | 0.94 | 69.349999 | 69.65 | 69 | 677 |
| 1739309220 | 69 | 0.25 | 0.36 | 68.849999 | 69.05 | 68.7 | 402 |
| 1739222820 | 68.75 | 1.35 | 2.00 | 67.599999 | 68.9 | 67.599999 | 646 |
| 1738963620 | 67.4 | -0.6 | -0.88 | 68.599999 | 68.75 | 66.9 | 664 |
| 1738877220 | 68 | 0.35 | 0.52 | 67.9 | 68.25 | 67.5 | 399 |
| 1738790820 | 67.65 | -0.05 | -0.07 | 67.349999 | 67.65 | 66.9 | 291 |
| 1738704420 | 67.7 | 0.95 | 1.42 | 67.55 | 67.7 | 67.25 | 61 |
| 1738618020 | 66.75 | -1.4 | -2.05 | 66.849999 | 67.349999 | 66.2 | 400 |
| 1738358820 | 68.15 | -0.4 | -0.58 | 68.8 | 68.8 | 68.099999 | 571 |
| 1738272420 | 68.55 | 2.1 | 3.16 | 66.849999 | 69.05 | 66.849999 | 1594 |
| 1738186020 | 66.45 | -0.15 | -0.23 | 67.15 | 67.15 | 66.4 | 376 |
| 1738099620 | 66.599999 | -0.1 | -0.15 | 66.5 | 66.599999 | 66.25 | 803 |
| 1738013220 | 66.7 | 0.5 | 0.76 | 65.5 | 66.7 | 64.95 | 1396 |
| 1737754020 | 66.2 | 0.05 | 0.08 | 65.95 | 66.7 | 65.9 | 1503 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
