Amundi Us Crp D (USIX)
LSE
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 |
|---|---|---|---|---|---|---|---|
| 1740072600 | 7305 | -22.5 | -0.31 | 7303 | 7310 | 7303 | 107 |
| 1739986200 | 7327.5 | 13.5 | 0.18 | 7317 | 7327.5 | 7317 | 4 |
| 1739899800 | 7314 | -10 | -0.14 | 7327 | 7327 | 7314 | 12 |
| 1739813400 | 7324 | -17.5 | -0.24 | 7335 | 7335 | 7324 | 10 |
| 1739554200 | 7341.5 | -1.5 | -0.02 | 7317 | 7341.5 | 7317 | 74 |
| 1739467800 | 7343 | -25 | -0.34 | 7373 | 7373 | 7343 | 14 |
| 1739381400 | 7368 | -39.5 | -0.53 | 7388 | 7388 | 7368 | 52 |
| 1739295000 | 7407.5 | -38.5 | -0.52 | 7449 | 7449 | 7407.5 | 1 |
| 1739208600 | 7446 | 15 | 0.20 | 7432 | 7446 | 7431 | 246 |
| 1738949400 | 7431 | -2 | -0.03 | 7437 | 7437 | 7411 | 134 |
| 1738863000 | 7433 | 33 | 0.45 | 7461 | 7462 | 7433 | 335 |
| 1738776600 | 7400 | 26.5 | 0.36 | 7372 | 7400 | 7372 | 17 |
| 1738690200 | 7373.5 | -47.5 | -0.64 | 7387 | 7394 | 7373.5 | 71 |
| 1738603800 | 7421 | 14 | 0.19 | 7470 | 7471 | 7421 | 81 |
| 1738344600 | 7407 | 15.5 | 0.21 | 7416 | 7423 | 7407 | 43 |
| 1738258200 | 7391.5 | 0.5 | 0.01 | 7412 | 7422 | 7391.5 | 121 |
| 1738171800 | 7391 | 8 | 0.11 | 7435 | 7435 | 7391 | 3 |
| 1738085400 | 7383 | 23 | 0.31 | 7393 | 7393 | 7383 | 57 |
| 1737999000 | 7360 | 28 | 0.38 | 7381 | 7381 | 7352 | 373 |
| 1737739800 | 7332 | -73 | -0.99 | 7372 | 7372 | 7332 | 1 |
| 1737653400 | 7405 | -33 | -0.44 | 7411 | 7418 | 7379 | 665 |
| 1737567000 | 7438 | -2 | -0.03 | 7416 | 7438 | 7414 | 123 |
| 1737480600 | 7440 | 8.5 | 0.11 | 7486 | 7486 | 7440 | 1 |
| 1737394200 | 7431.5 | -59.5 | -0.79 | 7483 | 7487 | 7417 | 1257 |
| 1737135000 | 7491 | 25 | 0.33 | 7510 | 7510 | 7491 | 122 |
| 1737048600 | 7466 | 25 | 0.34 | 7449 | 7471 | 7447 | 189 |
| 1736962200 | 7441 | 47 | 0.64 | 7400 | 7441 | 7396 | 146 |
| 1736875800 | 7394 | -28 | -0.38 | 7412 | 7412 | 7394 | 5 |
| 1736789400 | 7422 | 9 | 0.12 | 7460 | 7460 | 7422 | 1 |
| 1736530200 | 7413 | 11 | 0.15 | 7377 | 7413 | 7377 | 5 |
| 1736443800 | 7402 | 53 | 0.72 | 7389 | 7402 | 7388 | 129 |
| 1736357400 | 7349 | 94 | 1.30 | 7334 | 7349 | 7334 | 148 |
| 1736271000 | 7255 | -28 | -0.38 | 7261 | 7261 | 7255 | 46 |
| 1736184600 | 7283 | -79 | -1.07 | 7288 | 7288 | 7283 | 20 |
| 1735925400 | 7362 | -24 | -0.32 | 7376 | 7384 | 7362 | 2 |
| 1735839000 | 7386 | 79.5 | 1.09 | 7370 | 7386 | 7370 | 90 |
| 1735666200 | 7306.5 | 0 | 0.00 | 7306.5 | 7306.5 | 7306.5 | 0 |
| 1735579800 | 7306.5 | 53 | 0.73 | 7237 | 7306.5 | 7234 | 165 |
| 1735320600 | 7253.5 | -39.5 | -0.54 | 7278 | 7278 | 7249 | 551 |
| 1735061400 | 7293 | 2 | 0.03 | 7293 | 7293 | 7293 | 16 |
| 1734975000 | 7291 | 9 | 0.12 | 7293 | 7297 | 7291 | 22 |
| 1734715800 | 7282 | 15 | 0.21 | 7304 | 7304 | 7282 | 6 |
| 1734629400 | 7267 | -10 | -0.14 | 7263 | 7267 | 7249 | 402 |
| 1734543000 | 7277 | 3 | 0.04 | 7265 | 7277 | 7265 | 23 |
| 1734456600 | 7274 | -5 | -0.07 | 7276 | 7276 | 7272 | 1473 |
| 1734370200 | 7279 | -48 | -0.66 | 7320 | 7320 | 7279 | 30 |
| 1734111000 | 7327 | 9 | 0.12 | 7340 | 7345 | 7327 | 263 |
| 1734024600 | 7318 | -5 | -0.07 | 7306 | 7318 | 7306 | 61 |
| 1733938200 | 7323 | 2 | 0.03 | 7324 | 7328 | 7323 | 200 |
| 1733851800 | 7321 | -182 | -2.43 | 7311 | 7321 | 7311 | 17 |
| 1733765400 | 7503 | -34 | -0.45 | 7525 | 7525 | 7503 | 56 |
| 1733506200 | 7537 | 18.5 | 0.25 | 7520 | 7547 | 7520 | 241 |
| 1733419800 | 7518.5 | -20 | -0.27 | 7539 | 7539 | 7518.5 | 8 |
| 1733333400 | 7538.5 | -24.5 | -0.32 | 7533 | 7560 | 7529 | 1506 |
| 1733247000 | 7563 | -7 | -0.09 | 7546 | 7563 | 7546 | 177 |
| 1733160600 | 7570 | 47.5 | 0.63 | 7526 | 7570 | 7525 | 408 |
| 1732901400 | 7522.5 | -6 | -0.08 | 7521 | 7532 | 7521 | 362 |
| 1732815000 | 7528.5 | 21.5 | 0.29 | 7518 | 7528.5 | 7512 | 590 |
| 1732728600 | 7507 | -44 | -0.58 | 7546 | 7548 | 7507 | 65 |
| 1732642200 | 7551 | -13.5 | -0.18 | 7551 | 7551 | 7551 | 0 |
| 1732555800 | 7564.5 | 36.5 | 0.48 | 7532 | 7564.5 | 7532 | 230 |
| 1732296600 | 7528 | 51 | 0.68 | 7524 | 7528 | 7524 | 10 |
| 1732210200 | 7477 | 15 | 0.20 | 7458 | 7477 | 7458 | 63 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
