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 |
|---|---|---|---|---|---|---|---|
| 1721147400 | 7183.5 | 21.5 | 0.30 | 7190 | 7190 | 7183.5 | 3 |
| 1721061000 | 7162 | 8 | 0.11 | 7168 | 7170 | 7162 | 282 |
| 1720801800 | 7154 | -44 | -0.61 | 7165 | 7165 | 7154 | 1589 |
| 1720715400 | 7198 | 11 | 0.15 | 7189 | 7198 | 7189 | 50 |
| 1720629000 | 7187 | -20 | -0.28 | 7223 | 7223 | 7187 | 7 |
| 1720542600 | 7207 | 4 | 0.06 | 7214 | 7222 | 7207 | 143 |
| 1720456200 | 7203 | -11 | -0.15 | 7202 | 7203 | 7202 | 46 |
| 1720197000 | 7214 | 14 | 0.19 | 7208 | 7214 | 7204 | 524 |
| 1720110600 | 7200 | -2 | -0.03 | 7210 | 7210 | 7200 | 26 |
| 1720024200 | 7202 | -3 | -0.04 | 7214 | 7214 | 7202 | 4 |
| 1719937800 | 7205 | 4 | 0.06 | 7220 | 7220 | 7205 | 6 |
| 1719851400 | 7201 | -59 | -0.81 | 7202 | 7202 | 7201 | 1 |
| 1719592200 | 7260 | -11 | -0.15 | 7260 | 7260 | 7260 | 0 |
| 1719505800 | 7271 | 7 | 0.10 | 7252 | 7271 | 7252 | 8 |
| 1719419400 | 7264 | -9 | -0.12 | 7264 | 7264 | 7264 | 0 |
| 1719333000 | 7273 | 14 | 0.19 | 7290 | 7290 | 7273 | 14 |
| 1719246600 | 7259 | -21 | -0.29 | 7264 | 7264 | 7259 | 186 |
| 1718987400 | 7280 | 22 | 0.30 | 7301 | 7301 | 7280 | 3 |
| 1718901000 | 7258 | 5 | 0.07 | 7261 | 7261 | 7258 | 2 |
| 1718814600 | 7253 | -21 | -0.29 | 7253 | 7253 | 7253 | 0 |
| 1718728200 | 7274 | 27 | 0.37 | 7247 | 7274 | 7244 | 907 |
| 1718641800 | 7247 | -32 | -0.44 | 7290 | 7294 | 7247 | 2741 |
| 1718382600 | 7279 | 54.5 | 0.75 | 7245 | 7286 | 7245 | 1664 |
| 1718296200 | 7224.5 | 39 | 0.54 | 7200 | 7224.5 | 7200 | 19 |
| 1718209800 | 7185.5 | 17.5 | 0.24 | 7178 | 7185.5 | 7178 | 9 |
| 1718123400 | 7168 | 6 | 0.08 | 7172 | 7172 | 7168 | 2 |
| 1718037000 | 7162 | -21 | -0.29 | 7189 | 7189 | 7162 | 5 |
| 1717777800 | 7183 | -10 | -0.14 | 7191 | 7193 | 7183 | 196 |
| 1717691400 | 7193 | -20 | -0.28 | 7198 | 7198 | 7193 | 1 |
| 1717605000 | 7213 | 42 | 0.59 | 7188 | 7213 | 7168 | 2139 |
| 1717518600 | 7171 | 19 | 0.27 | 7171 | 7171 | 7171 | 33 |
| 1717432200 | 7152 | 18 | 0.25 | 7180 | 7181 | 7152 | 8 |
| 1717173000 | 7134 | 29 | 0.41 | 7113 | 7134 | 7113 | 504 |
| 1717086600 | 7105 | 20 | 0.28 | 7093 | 7105 | 7092 | 197 |
| 1717000200 | 7085 | -18 | -0.25 | 7093 | 7093 | 7085 | 821 |
| 1716913800 | 7103 | -26 | -0.36 | 7122 | 7122 | 7103 | 1 |
| 1716568200 | 7129 | -5 | -0.07 | 7149 | 7149 | 7129 | 2 |
| 1716481800 | 7134 | -25 | -0.35 | 7173 | 7173 | 7134 | 48 |
| 1716395400 | 7159 | -7 | -0.10 | 7158 | 7159 | 7158 | 10 |
| 1716309000 | 7166 | 6 | 0.08 | 7169 | 7169 | 7166 | 55 |
| 1716222600 | 7160 | -16 | -0.22 | 7182 | 7182 | 7160 | 30 |
| 1715963400 | 7176 | -34.5 | -0.48 | 7212 | 7212 | 7176 | 36 |
| 1715877000 | 7210.5 | -7.5 | -0.10 | 7227 | 7227 | 7210.5 | 1 |
| 1715790600 | 7218 | 4 | 0.06 | 7222 | 7231 | 7207 | 4427 |
| 1715704200 | 7214 | -16 | -0.22 | 7229 | 7229 | 7201 | 504 |
| 1715617800 | 7230 | -6 | -0.08 | 7226 | 7230 | 7216 | 530 |
| 1715358600 | 7236 | -3.5 | -0.05 | 7250 | 7250 | 7236 | 13 |
| 1715272200 | 7239.5 | -12 | -0.17 | 7251 | 7251 | 7239.5 | 11 |
| 1715185800 | 7251.5 | 4.5 | 0.06 | 7267 | 7267 | 7251.5 | 8 |
| 1715099400 | 7247 | 48.5 | 0.67 | 7230 | 7255 | 7230 | 764 |
| 1714753800 | 7198.5 | 20 | 0.28 | 7161 | 7198.5 | 7160 | 253 |
| 1714667400 | 7178.5 | 19.5 | 0.27 | 7176 | 7178.5 | 7173 | 55 |
| 1714581000 | 7159 | 25 | 0.35 | 7163 | 7163 | 7159 | 44 |
| 1714494600 | 7134 | 0.5 | 0.01 | 7145 | 7151 | 7134 | 1400 |
| 1714408200 | 7133.5 | -38 | -0.53 | 7148 | 7148 | 7133.5 | 128 |
| 1714149000 | 7171.5 | 55.5 | 0.78 | 7123 | 7171.5 | 7123 | 56 |
| 1714062600 | 7116 | -61.5 | -0.86 | 7139 | 7140 | 7116 | 428 |
| 1713976200 | 7177.5 | -27 | -0.37 | 7180 | 7195 | 7177.5 | 156 |
| 1713889800 | 7204.5 | -34.5 | -0.48 | 7229 | 7229 | 7204.5 | 1 |
| 1713803400 | 7239 | 46 | 0.64 | 7241 | 7241 | 7239 | 13 |
| 1713544200 | 7193 | 37.5 | 0.52 | 7187 | 7193 | 7187 | 44 |
| 1713457800 | 7155.5 | -4 | -0.06 | 7175 | 7175 | 7155.5 | 16 |
| 1713371400 | 7159.5 | 6 | 0.08 | 7134 | 7159.5 | 7134 | 25 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
