Amundi

AMUN
🏛️ france →
67.05
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 53.20 53.40 52.95 53.00 0.1M
2022-12-29 52.80 53.55 52.45 53.55 0.1M
2022-12-28 53.25 53.35 52.65 52.95 0.1M
2022-12-27 53.20 53.40 52.70 53.20 0.1M
2022-12-23 52.60 53.00 52.30 52.85 0.0M
2022-12-22 53.40 53.65 52.05 52.35 0.2M
2022-12-21 52.20 53.35 52.00 53.30 0.1M
2022-12-20 51.70 52.20 51.25 51.90 0.1M
2022-12-19 51.90 52.50 51.70 52.05 0.1M
2022-12-16 53.15 53.20 50.30 51.80 0.6M
2022-12-15 54.10 54.35 52.90 53.20 0.2M
2022-12-14 55.50 55.50 54.35 54.70 0.1M
2022-12-13 53.80 56.00 53.55 55.20 0.2M
2022-12-12 55.00 55.00 53.30 53.50 0.2M
2022-12-09 54.35 54.90 53.75 54.85 0.1M
2022-12-08 53.90 54.45 53.60 54.05 0.1M
2022-12-07 54.00 54.55 53.95 54.00 0.2M
2022-12-06 54.15 54.45 53.70 54.20 0.2M
2022-12-05 54.70 55.00 54.25 54.30 0.1M
2022-12-02 53.80 54.85 53.50 54.55 0.2M
2022-12-01 53.95 54.85 53.80 54.20 0.2M
2022-11-30 53.00 53.50 52.65 53.50 0.6M
2022-11-29 53.20 53.50 52.55 52.60 0.1M
2022-11-28 53.10 53.25 52.65 52.95 0.1M
2022-11-25 53.20 53.50 52.70 53.45 0.1M
2022-11-24 52.50 53.60 52.50 53.00 0.1M
2022-11-23 52.60 52.85 51.85 52.25 0.2M
2022-11-22 54.15 54.30 52.35 52.60 0.3M
2022-11-21 54.30 54.85 53.95 54.30 0.2M
2022-11-18 53.50 54.45 53.00 54.10 0.1M
2022-11-17 53.10 53.65 52.35 52.90 0.2M
2022-11-16 54.45 54.70 52.70 52.75 0.3M
2022-11-15 54.95 54.95 54.05 54.75 0.1M
2022-11-14 56.30 56.70 54.35 54.60 0.2M
2022-11-11 53.85 56.65 53.40 56.05 0.3M
2022-11-10 51.20 53.55 50.65 53.50 0.3M
2022-11-09 51.85 52.00 51.15 51.55 0.1M
2022-11-08 50.10 52.10 49.70 51.65 0.2M
2022-11-07 49.22 50.25 49.12 50.05 0.1M
2022-11-04 48.50 50.15 48.34 49.54 0.2M
2022-11-03 48.72 48.80 47.28 48.00 0.2M
2022-11-02 49.60 49.76 49.08 49.16 0.2M
2022-11-01 48.32 49.90 48.32 49.38 0.2M
2022-10-31 47.40 48.24 47.08 47.78 0.2M
2022-10-28 46.90 47.02 45.70 46.86 0.2M
2022-10-27 47.66 47.66 46.50 47.44 0.2M
2022-10-26 47.18 47.80 46.76 47.80 0.2M
2022-10-25 46.50 47.26 45.84 47.26 0.1M
2022-10-24 45.52 46.22 44.90 46.06 0.2M
2022-10-21 44.42 45.54 44.08 45.06 0.1M
2022-10-20 44.22 45.10 44.02 44.78 0.1M
2022-10-19 45.14 45.22 44.10 44.38 0.1M
2022-10-18 45.30 45.68 44.84 44.98 0.1M
2022-10-17 43.28 45.24 43.06 44.82 0.2M
2022-10-14 43.50 44.10 42.58 43.28 0.2M
2022-10-13 41.00 42.68 40.62 42.68 0.2M
2022-10-12 41.40 41.42 40.52 41.06 0.2M
2022-10-11 42.00 42.20 41.18 41.36 0.2M
2022-10-10 42.00 43.10 41.96 42.30 0.2M
2022-10-07 43.54 43.98 42.50 42.68 0.2M
2022-10-06 44.50 44.90 43.34 43.70 0.2M
2022-10-05 45.60 45.66 43.90 44.34 0.2M
2022-10-04 44.04 45.68 43.94 45.68 0.2M
2022-10-03 42.50 43.56 41.16 43.54 0.2M
2022-09-30 42.08 43.12 41.60 42.96 0.3M
2022-09-29 43.18 43.18 41.08 41.14 0.2M
2022-09-28 42.94 43.40 41.90 43.36 0.3M
2022-09-27 44.36 44.74 43.44 43.44 0.3M
2022-09-26 44.44 45.12 44.00 44.00 0.2M
2022-09-23 46.38 46.38 44.64 44.64 0.3M
2022-09-22 47.20 47.60 46.40 46.44 0.2M
2022-09-21 46.72 48.30 46.54 48.16 0.2M
2022-09-20 48.98 49.26 47.16 47.20 0.2M
2022-09-19 48.24 49.04 47.56 48.96 0.2M
2022-09-16 49.30 49.66 48.84 48.84 0.6M
2022-09-15 50.00 50.50 49.80 49.98 0.2M
2022-09-14 50.65 51.25 49.78 50.00 0.2M
2022-09-13 53.20 53.70 51.35 51.40 0.2M
2022-09-12 52.35 53.05 52.15 52.80 0.2M
2022-09-09 51.50 52.30 51.50 51.85 0.2M
2022-09-08 51.35 51.65 50.35 51.35 0.1M
2022-09-07 50.45 51.25 50.30 51.20 0.1M
2022-09-06 50.45 51.65 50.45 51.05 0.1M
2022-09-05 50.50 50.80 50.20 50.55 0.1M
2022-09-02 50.10 51.75 50.05 51.75 0.2M
2022-09-01 50.40 50.40 49.36 49.58 0.2M
2022-08-31 51.30 51.60 50.70 50.70 0.2M
2022-08-30 50.80 51.75 50.65 50.95 0.1M
2022-08-29 50.30 50.70 50.00 50.65 0.1M
2022-08-26 52.40 52.50 50.90 50.90 0.1M
2022-08-25 51.90 52.90 51.75 52.10 0.1M
2022-08-24 51.70 52.00 50.70 51.45 0.1M
2022-08-23 51.80 52.25 51.50 51.95 0.1M
2022-08-22 53.20 53.45 51.90 52.05 0.2M
2022-08-19 54.00 54.20 53.40 53.40 0.1M
2022-08-18 54.80 55.25 54.00 54.35 0.1M
2022-08-17 56.80 56.95 54.90 54.90 0.1M
2022-08-16 56.50 56.90 56.50 56.55 0.1M
2022-08-15 57.00 57.05 56.10 56.50 0.1M
2022-08-12 56.25 57.30 56.25 56.65 0.1M
2022-08-11 57.00 57.40 56.10 56.20 0.2M
2022-08-10 54.70 56.85 54.70 56.70 0.2M
2022-08-09 54.90 55.85 54.90 54.95 0.1M
2022-08-08 54.55 55.65 54.40 55.05 0.1M
2022-08-05 54.50 54.80 54.15 54.30 0.1M
2022-08-04 53.55 54.35 53.30 54.35 0.1M
2022-08-03 52.00 53.60 52.00 53.55 0.1M
2022-08-02 52.60 52.70 51.90 52.20 0.2M
2022-08-01 52.00 53.45 52.00 52.80 0.2M
2022-07-29 53.40 53.50 52.05 52.90 0.2M
2022-07-28 52.90 53.65 52.65 53.65 0.1M
2022-07-27 51.85 53.10 51.65 52.50 0.1M
2022-07-26 52.80 52.80 51.70 51.80 0.1M
2022-07-25 52.55 53.30 52.25 52.80 0.1M
2022-07-22 52.65 53.40 52.40 52.85 0.1M
2022-07-21 52.30 53.30 51.65 52.95 0.2M
2022-07-20 53.20 53.30 51.60 52.45 0.2M
2022-07-19 50.70 52.05 50.00 52.05 0.1M
2022-07-18 50.70 51.65 50.60 51.15 0.1M
2022-07-15 50.05 50.45 49.48 50.20 0.2M
2022-07-14 50.75 50.75 49.48 49.90 0.1M
2022-07-13 52.05 52.20 50.15 50.85 0.2M
2022-07-12 49.80 51.35 49.50 51.35 0.1M
2022-07-11 50.80 51.00 49.84 50.45 0.1M
2022-07-08 51.00 51.85 50.70 51.50 0.1M
2022-07-07 49.60 50.95 49.52 50.85 0.2M
2022-07-06 49.16 49.44 48.72 49.10 0.2M
2022-07-05 50.25 50.65 48.30 48.66 0.2M
2022-07-04 50.70 50.90 49.98 50.15 0.1M
2022-07-01 51.60 51.90 50.00 50.35 0.1M
2022-06-30 52.40 53.00 51.65 52.20 0.3M
2022-06-29 53.00 53.20 52.35 52.75 0.2M
2022-06-28 53.20 54.50 53.20 53.75 0.3M
2022-06-27 52.60 53.00 52.15 52.85 0.2M
2022-06-24 49.60 52.55 49.42 52.15 0.3M
2022-06-23 50.30 50.90 49.44 49.60 0.2M
2022-06-22 49.40 50.85 48.34 50.45 0.3M
2022-06-21 49.22 50.15 49.10 49.64 0.1M
2022-06-20 48.98 49.12 48.10 48.80 0.1M
2022-06-17 48.24 49.48 48.20 48.82 0.5M
2022-06-16 48.48 48.48 47.42 48.00 0.2M
2022-06-15 48.20 48.70 47.90 48.40 0.2M
2022-06-14 48.50 48.92 47.36 47.58 0.2M
2022-06-13 49.96 50.10 47.68 48.00 0.3M
2022-06-10 51.65 51.90 50.65 50.70 0.2M
2022-06-09 52.25 52.80 51.75 51.95 0.2M
2022-06-08 54.00 54.00 52.45 52.70 0.2M
2022-06-07 54.00 54.20 53.25 53.60 0.2M
2022-06-06 53.85 54.70 53.70 54.40 0.2M
2022-06-03 54.15 54.35 53.30 53.35 0.1M
2022-06-02 53.70 54.30 53.65 53.70 0.1M
2022-06-01 54.55 54.70 53.75 53.80 0.3M
2022-05-31 54.60 54.70 53.80 54.15 1.2M
2022-05-30 54.15 54.70 53.95 54.00 0.2M
2022-05-27 53.10 53.95 52.75 53.50 0.2M
2022-05-26 51.80 53.00 51.60 52.75 0.2M
2022-05-25 51.85 52.40 51.30 51.85 0.2M
2022-05-24 51.35 51.75 50.90 51.20 0.2M
2022-05-23 51.30 51.95 50.75 51.90 0.2M
2022-05-20 54.00 54.55 53.60 54.35 0.3M
2022-05-19 54.10 54.45 52.85 53.60 0.2M
2022-05-18 56.10 56.30 54.60 54.60 0.2M
2022-05-17 55.35 56.40 55.30 55.85 0.2M
2022-05-16 55.65 56.05 54.90 54.90 0.2M
2022-05-13 55.35 55.70 55.20 55.60 0.2M
2022-05-12 54.05 55.15 53.35 54.90 0.3M
2022-05-11 55.20 55.85 54.60 55.30 0.3M
2022-05-10 54.15 55.70 53.90 54.75 0.2M
2022-05-09 53.80 54.20 53.15 53.35 0.2M
2022-05-06 54.65 55.10 53.90 54.10 0.3M
2022-05-05 57.10 57.70 54.75 54.75 0.2M
2022-05-04 57.05 57.15 55.95 56.00 0.1M
2022-05-03 56.80 58.40 56.50 56.95 0.2M
2022-05-02 57.50 57.65 53.10 56.40 0.2M
2022-04-29 58.30 59.05 57.05 57.70 0.1M
2022-04-28 57.70 58.60 57.35 57.75 0.2M
2022-04-27 57.90 58.25 56.65 57.15 0.2M
2022-04-26 59.15 59.45 57.70 57.70 0.2M
2022-04-25 59.90 59.90 58.45 58.55 0.2M
2022-04-22 61.00 61.45 59.95 60.15 0.2M
2022-04-21 61.65 62.45 61.45 61.65 0.3M
2022-04-20 60.90 61.70 60.40 61.65 0.1M
2022-04-19 60.80 60.80 59.85 60.50 0.2M
2022-04-14 59.75 60.70 59.20 60.65 0.1M
2022-04-13 59.20 59.45 58.20 59.25 0.1M
2022-04-12 59.00 59.50 58.00 59.45 0.2M
2022-04-11 59.20 60.20 59.20 59.50 0.1M
2022-04-08 59.25 60.05 58.65 59.15 0.1M
2022-04-07 59.60 60.00 58.50 58.50 0.2M
2022-04-06 61.15 61.80 59.20 59.35 0.2M
2022-04-05 62.00 62.70 60.80 61.15 0.2M
2022-04-04 62.40 62.50 61.35 62.00 0.1M
2022-04-01 62.45 62.65 61.90 62.20 0.2M
2022-03-31 64.00 64.50 61.90 62.20 0.2M
2022-03-30 64.40 64.55 63.15 63.65 0.1M
2022-03-29 62.20 64.75 62.10 64.50 0.2M
2022-03-28 60.90 62.60 60.75 61.50 0.2M
2022-03-25 61.30 61.30 60.45 60.55 0.1M
2022-03-24 61.80 61.95 60.70 61.05 0.2M
2022-03-23 63.20 63.45 61.80 61.85 0.1M
2022-03-22 63.00 63.85 62.80 63.15 0.2M
2022-03-21 64.05 64.55 62.60 62.90 0.2M
2022-03-18 63.05 64.05 62.45 64.05 0.7M
2022-03-17 63.55 63.65 62.40 63.05 0.2M
2022-03-16 61.00 63.30 60.85 63.30 0.3M
2022-03-15 59.00 60.05 58.45 59.70 0.2M
2022-03-14 59.00 60.10 58.75 59.50 0.2M
2022-03-11 57.65 59.85 57.30 58.25 0.2M
2022-03-10 59.10 59.50 56.55 57.45 0.2M
2022-03-09 54.30 58.90 53.90 58.85 0.5M
2022-03-08 52.95 55.05 52.40 52.40 0.4M
2022-03-07 53.05 55.15 50.20 53.75 0.5M
2022-03-04 56.30 56.75 54.60 55.15 0.3M
2022-03-03 58.70 59.00 56.90 57.05 0.3M
2022-03-02 58.60 59.40 57.60 59.00 0.3M
2022-03-01 62.10 62.15 59.05 59.05 0.3M
2022-02-28 61.95 62.45 61.00 62.40 0.5M
2022-02-25 62.70 63.75 61.00 63.45 0.2M
2022-02-24 61.50 62.10 59.75 60.70 0.4M
2022-02-23 64.80 65.85 64.35 64.45 0.2M
2022-02-22 64.40 65.35 63.55 64.50 0.2M
2022-02-21 67.00 67.15 65.15 65.55 0.1M
2022-02-18 67.30 67.60 66.55 66.60 0.1M
2022-02-17 68.20 68.45 67.05 67.50 0.1M
2022-02-16 68.80 69.10 67.85 68.30 0.1M
2022-02-15 67.60 68.75 67.40 68.55 0.2M
2022-02-14 69.20 69.20 66.70 67.95 0.3M
2022-02-11 70.25 70.70 69.35 69.95 0.2M
2022-02-10 71.20 71.70 70.60 70.85 0.2M
2022-02-09 69.30 71.50 69.30 70.35 0.2M
2022-02-08 67.15 68.40 67.10 67.70 0.1M
2022-02-07 67.20 67.70 66.70 67.05 0.1M
2022-02-04 69.00 69.00 66.50 66.50 0.2M
2022-02-03 69.15 69.25 68.40 68.60 0.1M
2022-02-02 69.50 70.15 68.95 69.00 0.2M
2022-02-01 69.30 69.80 68.65 69.05 0.2M
2022-01-31 68.70 69.15 68.30 68.65 0.1M
2022-01-28 68.05 68.30 67.65 68.00 0.2M
2022-01-27 67.35 68.60 67.00 68.05 0.2M
2022-01-26 68.10 69.00 67.80 68.15 0.2M
2022-01-25 67.80 68.60 66.65 67.60 0.3M
2022-01-24 71.00 71.05 66.95 67.20 0.3M
2022-01-21 71.90 72.05 71.25 71.45 0.1M
2022-01-20 73.10 73.10 72.45 72.75 0.2M
2022-01-19 72.30 73.10 71.85 72.90 0.1M
2022-01-18 73.30 73.35 72.00 72.50 0.1M
2022-01-17 73.60 74.10 73.20 73.55 0.1M
2022-01-14 73.20 73.80 72.80 73.40 0.2M
2022-01-13 71.70 73.85 71.70 73.75 0.2M
2022-01-12 72.70 72.90 71.50 71.85 0.3M
2022-01-11 72.70 72.85 71.90 72.15 0.2M
2022-01-10 72.70 73.10 71.85 72.15 0.1M
2022-01-07 72.35 73.00 71.80 72.25 0.2M
2022-01-06 73.20 73.20 72.05 72.30 0.2M
2022-01-05 73.15 74.50 73.15 74.15 0.1M
2022-01-04 72.50 73.50 72.50 73.05 0.2M
2022-01-03 72.60 73.30 72.20 72.30 0.1M