Amundi S&P 500 Screened UCITS ETF - Acc

S500
🏛️ france →
164.86
Last Update: 2025-10-03
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 99.88 100.01 99.10 99.53 0.0M
2022-12-29 99.29 100.24 98.92 100.24 0.0M
2022-12-28 100.70 100.70 99.50 99.50 0.0M
2022-12-27 101.59 101.59 99.90 100.04 0.0M
2022-12-23 100.22 100.57 99.91 100.37 0.0M
2022-12-22 101.25 101.61 100.00 100.00 0.0M
2022-12-21 100.29 101.23 100.04 101.23 0.0M
2022-12-20 99.50 100.00 99.08 99.45 0.0M
2022-12-19 101.16 101.46 100.05 100.38 0.0M
2022-12-16 101.68 101.73 100.58 100.58 0.0M
2022-12-15 103.75 103.80 101.50 101.77 0.0M
2022-12-14 105.36 105.70 104.83 105.70 0.0M
2022-12-13 105.09 107.23 105.05 105.96 0.0M
2022-12-12 103.74 103.93 103.55 103.93 0.0M
2022-12-09 104.56 104.56 104.00 104.41 0.0M
2022-12-08 104.12 104.74 104.00 104.74 0.0M
2022-12-07 104.76 104.82 103.77 104.26 0.0M
2022-12-06 105.99 106.14 104.50 104.54 0.0M
2022-12-05 106.92 107.05 106.40 106.42 0.0M
2022-12-02 107.67 107.77 106.59 107.23 0.0M
2022-12-01 109.03 109.03 107.90 107.90 0.0M
2022-11-30 106.21 106.50 105.92 106.10 0.0M
2022-11-29 106.45 106.85 105.94 105.94 0.0M
2022-11-28 107.26 107.26 105.85 106.72 0.0M
2022-11-25 107.92 108.14 107.75 107.75 0.0M
2022-11-24 107.93 108.19 107.67 108.03 0.0M
2022-11-23 108.01 108.36 107.64 108.13 0.0M
2022-11-22 107.07 107.79 106.92 107.79 0.0M
2022-11-21 107.11 107.38 107.10 107.10 0.0M
2022-11-18 105.89 107.06 105.76 106.49 0.0M
2022-11-17 106.51 106.59 105.33 105.88 0.0M
2022-11-16 107.03 107.38 106.18 106.18 0.0M
2022-11-15 106.73 107.80 106.38 107.80 0.0M
2022-11-14 107.36 107.54 107.08 107.32 0.0M
2022-11-11 108.00 108.10 106.54 106.54 0.0M
2022-11-10 104.25 107.13 104.25 107.13 0.0M
2022-11-09 105.77 105.77 104.82 104.88 0.0M
2022-11-08 105.52 106.38 105.52 106.38 0.0M
2022-11-07 104.90 105.44 104.90 105.24 0.0M
2022-11-04 105.65 106.16 104.17 104.50 0.0M
2022-11-03 106.55 106.75 105.43 106.24 0.0M
2022-11-02 108.42 108.42 107.37 107.47 0.0M
2022-11-01 109.04 109.26 107.95 108.24 0.0M
2022-10-31 108.65 109.31 108.21 108.65 0.0M
2022-10-28 104.93 107.91 104.93 107.77 0.0M
2022-10-27 106.10 107.02 105.98 106.51 0.0M
2022-10-26 106.63 106.94 105.78 106.88 0.0M
2022-10-25 107.45 107.45 106.75 107.30 0.0M
2022-10-24 106.32 107.40 105.78 106.49 0.0M
2022-10-21 104.08 105.27 103.75 104.97 0.0M
2022-10-20 104.58 105.78 104.30 105.31 0.0M
2022-10-19 105.28 105.61 104.96 105.03 0.0M
2022-10-18 105.45 106.05 104.50 104.50 0.0M
2022-10-17 103.36 104.39 103.15 104.02 0.0M
2022-10-14 104.71 105.44 103.28 103.28 0.0M
2022-10-13 102.21 102.87 99.59 102.80 0.0M
2022-10-12 102.70 103.13 102.53 102.55 0.0M
2022-10-11 102.10 102.60 101.93 102.60 0.0M
2022-10-10 103.23 103.75 103.00 103.21 0.0M
2022-10-07 105.62 105.62 103.66 103.66 0.0M
2022-10-06 105.68 106.68 105.22 106.24 0.0M
2022-10-05 104.49 105.04 104.42 104.97 0.0M
2022-10-04 103.92 105.05 103.89 104.83 0.0M
2022-10-03 101.46 102.82 100.64 102.78 0.0M
2022-09-30 102.82 103.60 102.64 103.07 0.0M
2022-09-29 105.01 105.06 102.57 102.57 0.0M
2022-09-28 105.25 105.40 103.99 105.22 0.0M
2022-09-27 105.64 106.21 105.23 105.23 0.0M
2022-09-26 105.39 105.39 104.59 105.39 0.0M
2022-09-23 105.32 105.63 104.62 104.62 0.0M
2022-09-22 105.44 106.18 105.36 105.39 0.0M
2022-09-21 106.92 107.83 106.92 107.83 0.0M
2022-09-20 107.19 107.44 106.30 106.47 0.0M
2022-09-19 106.20 106.80 105.75 106.30 0.0M
2022-09-16 106.70 107.00 105.87 105.87 0.0M
2022-09-15 109.35 109.35 107.85 108.04 0.0M
2022-09-14 109.16 109.37 108.74 108.87 0.0M
2022-09-13 112.34 112.51 109.73 109.88 0.0M
2022-09-12 110.65 112.08 110.34 112.08 0.0M
2022-09-09 110.02 111.51 109.84 111.37 0.0M
2022-09-08 109.95 110.94 109.24 110.94 0.0M
2022-09-07 108.85 109.34 108.84 109.34 0.0M
2022-09-06 109.46 110.07 108.87 109.45 0.0M
2022-09-05 109.97 109.99 109.32 109.59 0.0M
2022-09-02 109.68 110.85 109.50 110.59 0.0M
2022-09-01 108.46 109.00 108.12 109.00 0.0M
2022-08-31 110.68 110.68 109.42 109.42 0.0M
2022-08-30 111.91 112.17 110.00 110.21 0.0M
2022-08-29 112.32 113.05 111.15 111.66 0.0M
2022-08-26 116.50 116.50 113.97 113.97 0.0M
2022-08-25 115.31 115.80 115.24 115.73 0.0M
2022-08-24 114.82 115.37 114.50 115.20 0.0M
2022-08-23 115.47 115.77 114.66 114.71 0.0M
2022-08-22 116.37 116.37 115.52 115.86 0.0M
2022-08-19 117.15 117.17 116.68 116.68 0.0M
2022-08-18 116.12 117.18 116.10 117.18 0.0M
2022-08-17 117.18 117.18 116.08 116.23 0.0M
2022-08-16 116.93 117.32 116.67 117.01 0.0M
2022-08-15 115.46 116.14 115.35 116.14 0.0M
2022-08-12 113.30 114.69 113.30 114.69 0.0M
2022-08-11 113.39 113.98 113.10 113.36 0.0M
2022-08-10 111.48 112.59 111.48 112.50 0.0M
2022-08-09 112.37 112.37 111.36 111.71 0.0M
2022-08-08 113.15 113.26 112.54 112.61 0.0M
2022-08-05 112.31 112.86 111.68 112.23 0.0M
2022-08-04 112.72 112.97 111.93 112.15 0.0M
2022-08-03 111.29 112.75 111.00 112.71 0.0M
2022-08-02 110.57 111.40 110.35 111.20 0.0M
2022-08-01 111.35 111.64 110.63 111.20 0.0M
2022-07-29 110.86 112.17 110.86 111.08 0.0M
2022-07-28 108.70 110.12 108.70 110.10 0.0M
2022-07-27 107.81 108.61 107.48 108.61 0.0M
2022-07-26 107.12 107.96 107.12 107.14 0.0M
2022-07-25 107.49 107.74 106.95 107.38 0.0M
2022-07-22 108.04 108.82 107.44 107.44 0.0M
2022-07-21 107.52 107.71 106.94 107.71 0.0M
2022-07-20 106.88 107.83 106.63 107.83 0.0M
2022-07-19 104.90 105.95 103.96 105.95 0.0M
2022-07-18 106.57 106.69 105.77 106.07 0.0M
2022-07-15 104.69 106.03 104.69 105.93 0.0M
2022-07-14 104.78 104.78 103.45 103.72 0.0M
2022-07-13 105.87 105.92 104.10 104.34 0.0M
2022-07-12 106.11 106.39 105.81 106.39 0.0M
2022-07-11 105.89 106.63 105.89 106.27 0.0M
2022-07-08 106.13 107.00 106.08 106.70 0.0M
2022-07-07 104.88 106.12 104.62 106.12 0.0M
2022-07-06 103.59 104.95 103.40 104.04 0.0M
2022-07-05 102.15 102.33 101.33 101.59 0.0M
2022-07-04 101.05 101.22 100.71 101.17 0.0M
2022-07-01 99.16 101.32 99.16 100.55 0.0M
2022-06-30 100.18 100.73 99.47 100.11 0.0M
2022-06-29 100.67 101.47 100.46 101.22 0.0M
2022-06-28 102.66 103.00 101.93 101.93 0.0M
2022-06-27 102.52 103.26 102.22 102.27 0.0M
2022-06-24 100.36 101.90 100.36 101.90 0.0M
2022-06-23 98.41 99.89 98.41 99.53 0.0M
2022-06-22 98.05 99.07 97.47 99.03 0.0M
2022-06-21 97.77 98.99 97.74 98.85 0.0M
2022-06-20 97.13 97.48 96.92 97.48 0.0M
2022-06-17 97.17 97.55 96.36 97.20 0.0M
2022-06-16 99.07 99.07 96.66 96.79 0.0M
2022-06-15 99.08 100.45 98.90 100.03 0.0M
2022-06-14 100.35 100.35 99.27 99.27 0.1M
2022-06-13 100.90 100.90 99.40 99.89 0.0M
2022-06-10 104.57 104.69 102.46 102.46 0.0M
2022-06-09 106.03 106.68 105.40 105.96 0.0M
2022-06-08 107.07 107.23 106.32 106.93 0.0M
2022-06-07 105.86 106.38 105.83 106.38 0.0M
2022-06-06 106.69 107.57 106.69 106.91 0.0M
2022-06-03 107.15 107.23 105.88 105.88 0.0M
2022-06-02 106.43 106.66 105.20 106.01 0.0M
2022-06-01 106.75 107.00 106.20 106.20 0.0M
2022-05-31 106.52 106.85 105.86 106.04 0.0M
2022-05-30 107.44 107.75 106.77 106.94 0.0M
2022-05-27 104.10 106.17 103.90 106.17 0.0M
2022-05-26 102.60 104.05 102.53 103.88 0.0M
2022-05-25 102.36 102.80 101.57 102.29 0.0M
2022-05-24 101.04 101.53 99.89 100.02 0.0M
2022-05-23 102.62 102.66 101.20 102.61 0.0M
2022-05-20 102.15 102.80 101.00 101.16 0.0M
2022-05-19 103.48 103.48 101.35 101.75 0.0M
2022-05-18 106.87 106.93 104.42 104.42 0.0M
2022-05-17 106.27 107.28 106.00 106.33 0.0M
2022-05-16 105.76 106.24 105.21 105.96 0.0M
2022-05-13 104.81 106.44 104.81 106.38 0.0M
2022-05-12 102.90 104.14 102.89 103.89 0.0M
2022-05-11 104.90 105.66 103.58 105.18 0.0M
2022-05-10 105.16 106.03 103.91 104.06 0.0M
2022-05-09 107.18 107.18 104.82 104.82 0.0M
2022-05-06 108.55 108.55 106.00 107.44 0.0M
2022-05-05 111.29 111.40 108.77 108.77 0.0M
2022-05-04 109.44 109.57 108.08 108.08 0.0M
2022-05-03 108.70 109.49 108.42 109.49 0.0M
2022-05-02 108.35 108.60 107.40 107.62 0.0M
2022-04-29 111.51 111.69 110.04 110.22 0.0M
2022-04-28 110.70 111.16 110.00 110.62 0.0M
2022-04-27 108.83 110.16 108.82 110.16 0.0M
2022-04-26 110.58 110.78 108.82 108.82 0.0M
2022-04-25 108.63 109.44 108.48 108.63 0.0M
2022-04-22 112.09 112.17 110.90 110.95 0.0M
2022-04-21 113.35 114.16 113.35 113.86 0.0M
2022-04-20 113.12 113.88 113.12 113.63 0.0M
2022-04-19 112.50 113.45 111.65 113.45 0.0M
2022-04-14 112.30 113.42 112.26 112.95 0.0M
2022-04-13 112.36 112.54 111.67 112.24 0.0M
2022-04-12 111.47 113.06 111.21 112.97 0.0M
2022-04-11 113.34 113.34 111.95 112.19 0.0M
2022-04-08 114.59 114.82 113.88 114.30 0.0M
2022-04-07 113.23 113.88 112.84 112.88 0.0M
2022-04-06 114.93 114.93 112.76 112.92 0.0M
2022-04-05 115.49 115.67 115.05 115.40 0.0M
2022-04-04 113.88 114.93 113.79 114.83 0.0M
2022-04-01 113.77 114.06 113.36 113.36 0.0M
2022-03-31 114.18 114.90 114.18 114.35 0.0M
2022-03-30 115.09 115.09 114.01 114.23 0.0M
2022-03-29 115.19 115.63 114.45 114.80 0.0M
2022-03-28 114.37 114.84 114.10 114.34 0.0M
2022-03-25 113.44 114.04 113.33 113.65 0.0M
2022-03-24 112.74 112.95 112.54 112.70 0.1M
2022-03-23 113.07 113.14 112.77 112.80 0.0M
2022-03-22 112.25 112.93 112.00 112.77 0.0M
2022-03-21 111.03 111.80 111.03 111.44 0.0M
2022-03-18 109.38 110.53 109.10 110.41 0.0M
2022-03-17 109.07 109.07 108.20 108.48 0.2M
2022-03-16 107.97 108.67 107.89 108.46 0.0M
2022-03-15 104.08 106.76 103.50 106.76 0.0M
2022-03-14 106.89 106.89 105.18 105.18 0.2M
2022-03-11 106.96 108.11 106.92 106.92 0.0M
2022-03-10 106.55 106.60 105.40 105.47 0.2M
2022-03-09 106.15 106.86 106.01 106.24 0.1M
2022-03-08 105.90 106.81 105.32 105.32 0.0M
2022-03-07 108.03 109.24 107.33 108.14 0.0M
2022-03-04 108.70 109.52 108.19 108.41 0.0M
2022-03-03 109.15 109.85 108.77 108.92 0.0M
2022-03-02 107.00 108.85 107.00 108.71 0.5M
2022-03-01 108.05 108.05 106.97 107.24 0.5M
2022-02-28 106.75 107.67 106.22 107.67 0.8M
2022-02-25 104.88 107.06 104.83 107.06 0.0M
2022-02-24 101.32 103.78 100.92 103.78 0.1M
2022-02-23 105.60 105.76 104.61 104.61 0.7M
2022-02-22 104.93 106.13 104.50 105.35 0.0M
2022-02-21 106.55 106.55 104.93 104.99 0.0M
2022-02-18 107.17 107.35 106.09 106.29 0.0M
2022-02-17 108.67 108.67 107.41 107.62 0.0M
2022-02-16 108.52 108.94 108.09 108.09 0.0M
2022-02-15 107.61 109.00 107.61 108.70 0.0M
2022-02-14 107.39 107.79 106.24 107.72 0.0M
2022-02-11 108.95 109.58 108.60 108.69 0.5M
2022-02-10 110.85 110.85 109.53 109.55 0.0M
2022-02-09 109.92 110.84 109.92 110.55 0.2M
2022-02-08 108.89 109.26 108.49 109.26 0.2M
2022-02-07 109.07 109.18 108.69 108.78 0.0M
2022-02-04 109.35 109.62 107.69 108.17 0.0M
2022-02-03 111.38 111.38 109.26 109.26 0.9M
2022-02-02 111.19 111.53 110.81 110.81 0.0M
2022-02-01 110.02 110.39 109.50 110.25 0.1M
2022-01-31 109.08 109.49 108.76 109.49 0.1M
2022-01-28 107.25 107.29 105.52 107.29 0.7M
2022-01-27 105.79 108.85 105.79 108.52 0.1M
2022-01-26 106.28 107.64 106.28 107.47 0.1M
2022-01-25 105.66 106.60 104.36 105.07 0.0M
2022-01-24 107.32 107.52 103.78 103.93 0.0M
2022-01-21 108.34 108.55 106.97 108.37 0.0M
2022-01-20 109.75 111.06 109.62 111.06 0.0M
2022-01-19 110.00 111.32 110.00 110.20 0.0M
2022-01-18 111.32 111.32 110.52 110.78 0.0M
2022-01-17 111.70 112.19 111.61 112.04 0.0M
2022-01-14 111.32 111.60 110.46 111.10 0.0M
2022-01-13 112.71 113.20 112.71 112.84 0.0M
2022-01-12 113.82 113.89 113.00 113.28 0.0M
2022-01-11 112.84 113.35 112.17 112.80 0.0M
2022-01-10 113.16 113.25 111.01 111.27 0.0M
2022-01-07 113.55 113.90 112.35 112.69 0.0M
2022-01-06 114.17 114.17 113.04 113.71 0.0M
2022-01-05 116.05 116.15 115.48 115.64 0.2M
2022-01-04 116.68 116.98 116.00 116.35 0.0M
2022-01-03 115.64 116.15 115.40 115.72 0.1M