Amundi Rus2000 (RS2G)
LSE
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 |
|---|---|---|---|---|---|---|---|
| 1742578200 | 23682.5 | -145 | -0.61 | 23685 | 23705 | 23440 | 210 |
| 1742491800 | 23827.5 | 130 | 0.55 | 23945 | 23975 | 23827.5 | 97 |
| 1742405400 | 23697.5 | 225 | 0.96 | 23510 | 23697.5 | 23505 | 309 |
| 1742319000 | 23472.5 | -40 | -0.17 | 23575 | 23610 | 23470 | 476 |
| 1742232600 | 23512.5 | 147.5 | 0.63 | 23245 | 23515 | 23245 | 220 |
| 1741973400 | 23365 | 422.5 | 1.84 | 23100 | 23415 | 23100 | 460 |
| 1741887000 | 22942.5 | -237.5 | -1.02 | 23105 | 23265 | 22942.5 | 545 |
| 1741800600 | 23180 | 52.5 | 0.23 | 23380 | 23595 | 23115 | 2234 |
| 1741714200 | 23127.5 | -422.5 | -1.79 | 23385 | 23455 | 23035 | 1433 |
| 1741627800 | 23550 | 55 | 0.23 | 23720 | 23720 | 23415 | 1591 |
| 1741368600 | 23495 | -457.5 | -1.91 | 23840 | 23990 | 23470 | 1159 |
| 1741282200 | 23952.5 | 50 | 0.21 | 24025 | 24125 | 23780 | 1532 |
| 1741195800 | 23902.5 | -87.5 | -0.36 | 24320 | 24415 | 23902.5 | 839 |
| 1741109400 | 23990 | -1 | -4.50 | 24510 | 24510 | 23925 | 2719 |
| 1741023000 | 25120 | -185 | -0.73 | 25580 | 25590 | 25120 | 534 |
| 1740763800 | 25305 | -230 | -0.90 | 25225 | 25375 | 25055 | 873 |
| 1740677400 | 25535 | -142.5 | -0.55 | 25675 | 25675 | 25360 | 601 |
| 1740591000 | 25677.5 | 377.5 | 1.49 | 25545 | 25765 | 25530 | 6497 |
| 1740504600 | 25300 | -435 | -1.69 | 25605 | 25665 | 25295 | 3972 |
| 1740418200 | 25735 | -512.5 | -1.95 | 25975 | 25975 | 25550 | 2670 |
| 1740159000 | 26247.5 | -215 | -0.81 | 26525 | 26720 | 26240 | 2009 |
| 1740072600 | 26462.5 | -457.5 | -1.70 | 26810 | 26870 | 26462.5 | 17143 |
| 1739986200 | 26920 | 15 | 0.06 | 26960 | 26970 | 26820 | 12864 |
| 1739899800 | 26905 | 102.5 | 0.38 | 26870 | 26905 | 26815 | 4121 |
| 1739813400 | 26802.5 | -52.5 | -0.20 | 26885 | 26925 | 26802.5 | 2369 |
| 1739554200 | 26855 | 110 | 0.41 | 26970 | 27010 | 26855 | 10226 |
| 1739467800 | 26745 | -92.5 | -0.34 | 26790 | 27050 | 26745 | 10085 |
| 1739381400 | 26837.5 | -397.5 | -1.46 | 27155 | 27310 | 26685 | 6818 |
| 1739295000 | 27235 | -135 | -0.49 | 27185 | 27275 | 27170 | 573 |
| 1739208600 | 27370 | 50 | 0.18 | 27360 | 27380 | 27360 | 714 |
| 1738949400 | 27320 | -357.5 | -1.29 | 27485 | 27525 | 27250 | 3341 |
| 1738863000 | 27677.5 | 327.5 | 1.20 | 27600 | 27850 | 27595 | 2181 |
| 1738776600 | 27350 | 230 | 0.85 | 27185 | 27360 | 27140 | 2616 |
| 1738690200 | 27120 | 5 | 0.02 | 27030 | 27125 | 26945 | 875 |
| 1738603800 | 27115 | -495 | -1.79 | 26905 | 27180 | 26830 | 3987 |
| 1738344600 | 27610 | 65 | 0.24 | 27545 | 27665 | 27545 | 1352 |
| 1738258200 | 27545 | 257.5 | 0.94 | 27475 | 27570 | 27450 | 2934 |
| 1738171800 | 27287.5 | 117.5 | 0.43 | 27340 | 27420 | 27285 | 1426 |
| 1738085400 | 27170 | -52.5 | -0.19 | 27170 | 27320 | 27170 | 1555 |
| 1737999000 | 27222.5 | -327.5 | -1.19 | 27100 | 27520 | 27070 | 4910 |
| 1737739800 | 27550 | -200 | -0.72 | 28035 | 28035 | 27550 | 398 |
| 1737653400 | 27750 | -10 | -0.04 | 27780 | 27785 | 27585 | 3121 |
| 1737567000 | 27760 | -80 | -0.29 | 27890 | 27890 | 27735 | 1000 |
| 1737480600 | 27840 | 60 | 0.22 | 27705 | 27860 | 27680 | 1218 |
| 1737394200 | 27780 | 72.5 | 0.26 | 27710 | 27855 | 27635 | 3746 |
| 1737135000 | 27707.5 | 195 | 0.71 | 27660 | 27960 | 27620 | 2866 |
| 1737048600 | 27512.5 | 110 | 0.40 | 27430 | 27512.5 | 27415 | 1925 |
| 1736962200 | 27402.5 | 562.5 | 2.10 | 27055 | 27600 | 27055 | 2060 |
| 1736875800 | 26840 | 375 | 1.42 | 26840 | 27130 | 26785 | 3288 |
| 1736789400 | 26465 | -45 | -0.17 | 26510 | 26510 | 26440 | 1087 |
| 1736530200 | 26510 | -487.5 | -1.81 | 26940 | 26940 | 26465 | 1009 |
| 1736443800 | 26997.5 | 245 | 0.92 | 27000 | 27000 | 26880 | 1124 |
| 1736357400 | 26752.5 | -60 | -0.22 | 26870 | 26880 | 26585 | 2925 |
| 1736271000 | 26812.5 | -292.5 | -1.08 | 26795 | 27025 | 26565 | 5273 |
| 1736184600 | 27105 | 197.5 | 0.73 | 27000 | 27150 | 26965 | 3671 |
| 1735925400 | 26907.5 | -65 | -0.24 | 26810 | 26985 | 26770 | 1403 |
| 1735839000 | 26972.5 | 507.5 | 1.92 | 26580 | 26972.5 | 26580 | 996 |
| 1735666200 | 26465 | 152.5 | 0.58 | 26475 | 26475 | 26465 | 23 |
| 1735579800 | 26312.5 | -82.5 | -0.31 | 26295 | 26312.5 | 26295 | 226 |
| 1735320600 | 26395 | -35 | -0.13 | 26845 | 26845 | 26395 | 488 |
| 1735061400 | 26430 | 0 | 0.00 | 26430 | 26430 | 26430 | 75 |
| 1734975000 | 26430 | -175 | -0.66 | 26540 | 26540 | 26430 | 173 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
