Amundi Us Crp D (USIX)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732123800 | 7462 | 11 | 0.15 | 7449 | 7462 | 7449 | 3 |
| 1732037400 | 7451 | 12 | 0.16 | 7479 | 7479 | 7451 | 315 |
| 1731951000 | 7439 | 15 | 0.20 | 7446 | 7446 | 7439 | 15 |
| 1731691800 | 7424 | 3 | 0.04 | 7431 | 7436 | 7415 | 3239 |
| 1731605400 | 7421 | 9 | 0.12 | 7412 | 7440 | 7412 | 1180 |
| 1731519000 | 7412 | -6 | -0.08 | 7416 | 7419 | 7412 | 61 |
| 1731432600 | 7418 | 38 | 0.51 | 7413 | 7418 | 7410 | 118 |
| 1731346200 | 7380 | 26.5 | 0.36 | 7364 | 7383 | 7363 | 510 |
| 1731087000 | 7353.5 | 64 | 0.88 | 7336 | 7357 | 7336 | 1212 |
| 1731000600 | 7289.5 | 0.5 | 0.01 | 7293 | 7293 | 7285 | 67 |
| 1730914200 | 7289 | 47 | 0.65 | 7310 | 7328 | 7289 | 63 |
| 1730827800 | 7242 | -43 | -0.59 | 7262 | 7274 | 7242 | 37 |
| 1730741400 | 7285 | 20 | 0.28 | 7258 | 7291 | 7258 | 1162 |
| 1730482200 | 7265 | -63 | -0.86 | 7317 | 7317 | 7260 | 1345 |
| 1730395800 | 7328 | 47.5 | 0.65 | 7275 | 7334 | 7258 | 2925 |
| 1730309400 | 7280.5 | 37.5 | 0.52 | 7282 | 7312 | 7275 | 976 |
| 1730223000 | 7243 | -25 | -0.34 | 7265 | 7269 | 7243 | 1030 |
| 1730136600 | 7268 | -32 | -0.44 | 7273 | 7273 | 7268 | 52 |
| 1729873800 | 7300 | -10.5 | -0.14 | 7302 | 7302 | 7297 | 122 |
| 1729787400 | 7310.5 | 8 | 0.11 | 7313 | 7316 | 7286 | 1856 |
| 1729701000 | 7302.5 | 13.5 | 0.19 | 7296 | 7302.5 | 7287 | 384 |
| 1729614600 | 7289 | -10.5 | -0.14 | 7298 | 7308 | 7289 | 120 |
| 1729528200 | 7299.5 | -34.5 | -0.47 | 7318 | 7320 | 7299.5 | 64 |
| 1729269000 | 7334 | -20 | -0.27 | 7334 | 7334 | 7334 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
