Amundi PEA Nasdaq-100 UCITS ETF Acc

PUST
🏛️ france →
83.69
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
2023-12-29 61.18 61.34 60.63 60.66 0.0M
2023-12-28 61.03 61.24 60.90 61.06 0.0M
2023-12-27 61.22 61.22 60.68 60.78 0.0M
2023-12-22 60.82 61.12 60.65 61.01 0.0M
2023-12-21 60.97 61.05 60.62 60.81 0.0M
2023-12-20 61.35 61.50 61.11 61.39 0.0M
2023-12-19 61.19 61.29 61.01 61.19 0.0M
2023-12-18 60.90 61.17 60.75 61.17 0.0M
2023-12-15 60.34 61.09 60.30 61.09 0.0M
2023-12-14 61.14 61.20 60.14 60.14 0.0M
2023-12-13 60.79 60.92 60.68 60.78 0.0M
2023-12-12 60.30 60.39 60.07 60.38 0.0M
2023-12-11 59.71 60.24 59.55 59.98 0.0M
2023-12-08 59.29 59.77 59.10 59.66 0.0M
2023-12-07 58.62 59.27 58.58 59.25 0.0M
2023-12-06 59.12 59.32 58.78 58.82 0.0M
2023-12-05 58.30 58.98 58.10 58.81 0.0M
2023-12-04 58.61 58.78 58.06 58.23 0.0M
2023-12-01 58.45 58.74 58.33 58.66 0.0M
2023-11-30 58.53 58.85 58.15 58.16 0.0M
2023-11-29 58.34 58.86 58.26 58.35 0.0M
2023-11-28 58.23 58.30 57.96 58.30 0.0M
2023-11-27 58.25 58.57 58.17 58.50 0.0M
2023-11-24 58.64 58.76 58.26 58.41 0.0M
2023-11-23 58.72 58.83 58.61 58.71 0.0M
2023-11-22 58.30 59.22 58.27 58.94 0.0M
2023-11-21 58.50 58.59 57.96 58.17 0.0M
2023-11-20 57.92 58.34 57.85 58.33 0.0M
2023-11-17 58.43 58.47 57.95 58.09 0.0M
2023-11-16 58.26 58.29 57.93 58.06 0.0M
2023-11-15 58.30 58.62 58.27 58.50 0.0M
2023-11-14 57.95 58.45 57.76 58.21 0.0M
2023-11-13 57.83 58.09 57.69 57.87 0.0M
2023-11-10 56.96 57.61 56.66 57.55 0.0M
2023-11-09 57.16 57.33 57.00 57.25 0.0M
2023-11-08 57.17 57.41 56.97 56.97 0.0M
2023-11-07 56.47 57.30 56.47 57.30 0.0M
2023-11-06 56.28 56.43 56.17 56.34 0.0M
2023-11-03 55.93 56.38 55.77 56.26 0.0M
2023-11-02 55.58 55.97 55.50 55.97 0.0M
2023-11-01 54.38 55.10 54.29 55.08 0.0M
2023-10-31 53.66 54.22 53.64 54.22 0.0M
2023-10-30 54.10 54.21 53.55 53.82 0.0M
2023-10-27 53.76 54.03 53.62 53.84 0.0M
2023-10-26 53.81 54.32 53.74 53.86 0.0M
2023-10-25 55.29 55.49 54.80 54.84 0.0M
2023-10-24 54.95 55.70 54.94 55.51 0.0M
2023-10-23 55.08 55.14 54.40 54.93 0.0M
2023-10-20 55.61 55.78 54.95 55.02 0.0M
2023-10-19 56.47 56.65 56.17 56.35 0.0M
2023-10-18 56.93 57.14 56.80 56.93 0.0M
2023-10-17 57.49 57.54 56.57 57.17 0.0M
2023-10-16 57.05 57.58 56.78 57.53 0.0M
2023-10-13 57.65 57.78 57.19 57.20 0.0M
2023-10-12 57.50 58.00 57.47 57.93 0.0M
2023-10-11 57.11 57.39 57.04 57.15 0.0M
2023-10-10 57.00 57.39 56.78 57.39 0.0M
2023-10-09 56.38 56.50 56.15 56.41 0.0M
2023-10-06 55.80 56.01 55.34 56.00 0.0M
2023-10-05 56.05 56.21 55.34 55.49 0.0M
2023-10-04 55.25 55.84 55.15 55.84 0.0M
2023-10-03 56.53 56.68 55.66 55.66 0.0M
2023-10-02 55.93 56.61 55.71 56.49 0.0M
2023-09-29 55.66 56.27 55.64 55.90 0.0M
2023-09-28 55.47 55.58 54.96 55.58 0.0M
2023-09-27 55.13 55.55 55.13 55.38 0.0M
2023-09-26 55.41 55.51 54.95 55.03 0.0M
2023-09-25 55.35 55.66 54.98 55.56 0.0M
2023-09-22 55.25 55.67 55.19 55.63 0.0M
2023-09-21 56.06 56.06 55.35 55.46 0.0M
2023-09-20 56.82 56.95 56.49 56.52 0.0M
2023-09-19 56.86 57.03 56.30 56.47 0.0M
2023-09-18 57.03 57.09 56.73 56.92 0.0M
2023-09-15 58.13 58.18 57.00 57.04 0.0M
2023-09-14 57.28 58.00 57.18 57.92 0.0M
2023-09-13 56.92 57.26 56.70 57.19 0.0M
2023-09-12 57.55 57.59 57.08 57.12 0.0M
2023-09-11 57.14 57.42 56.94 57.19 0.0M
2023-09-08 57.03 57.25 56.77 57.25 0.0M
2023-09-07 57.11 57.13 56.57 56.89 0.0M
2023-09-06 57.57 57.64 57.18 57.31 0.0M
2023-09-05 57.28 57.98 57.20 57.79 0.0M
2023-09-04 57.45 57.53 57.34 57.38 0.0M
2023-09-01 57.00 57.42 57.00 57.33 0.0M
2023-08-31 56.64 57.35 56.64 57.20 0.0M
2023-08-30 56.53 56.53 56.09 56.42 0.0M
2023-08-29 55.75 56.44 55.50 56.44 0.0M
2023-08-28 55.19 55.70 55.18 55.40 0.0M
2023-08-25 54.76 55.25 54.55 54.90 0.0M
2023-08-24 56.46 56.53 55.11 55.11 0.0M
2023-08-23 55.12 55.73 55.10 55.71 0.0M
2023-08-22 54.68 55.34 54.63 55.10 0.0M
2023-08-21 53.93 54.52 53.93 54.23 0.0M
2023-08-18 54.00 54.04 53.46 53.68 0.0M
2023-08-17 54.71 54.79 54.25 54.42 0.0M
2023-08-16 55.01 55.14 54.88 54.96 0.0M
2023-08-15 55.64 55.64 54.95 55.18 0.0M
2023-08-14 54.76 55.55 54.76 55.30 0.0M
2023-08-11 55.07 55.08 54.57 54.60 0.0M
2023-08-10 55.06 55.56 54.98 55.26 0.0M
2023-08-09 55.82 55.82 54.76 54.89 0.0M
2023-08-08 55.71 55.87 55.21 55.33 0.0M
2023-08-07 55.75 55.88 55.38 55.44 0.0M
2023-08-04 56.24 56.41 55.58 55.88 0.0M
2023-08-03 55.94 56.15 55.70 56.00 0.0M
2023-08-02 56.60 56.80 56.19 56.25 0.0M
2023-08-01 57.22 57.25 56.90 57.24 0.0M
2023-07-31 56.96 57.14 56.76 57.01 0.0M
2023-07-28 56.48 57.05 56.48 57.05 0.0M
2023-07-27 56.16 57.28 56.10 57.07 0.0M
2023-07-26 56.12 56.15 55.58 55.65 0.0M
2023-07-25 55.78 56.25 55.67 56.18 0.0M
2023-07-24 55.31 55.78 55.30 55.57 0.0M
2023-07-21 55.53 55.91 55.40 55.58 0.0M
2023-07-20 55.99 56.30 55.79 55.99 0.0M
2023-07-19 56.34 56.79 56.24 56.75 0.0M
2023-07-18 55.64 55.79 55.50 55.67 0.0M
2023-07-17 55.29 55.69 55.19 55.59 0.0M
2023-07-14 55.41 55.82 55.27 55.62 0.0M
2023-07-13 55.01 55.22 54.99 55.08 0.0M
2023-07-12 54.80 55.21 54.79 54.93 0.0M
2023-07-11 54.58 54.87 54.41 54.59 0.0M
2023-07-10 54.52 54.86 54.40 54.61 0.0M
2023-07-07 55.21 55.47 54.90 55.04 0.0M
2023-07-06 55.60 55.72 54.95 55.11 0.0M
2023-07-05 55.50 56.04 55.33 55.78 0.0M
2023-07-04 55.58 55.70 55.52 55.62 0.0M
2023-07-03 55.69 55.97 55.42 55.43 0.0M
2023-06-30 54.99 55.55 54.98 55.41 0.0M
2023-06-29 54.80 54.96 54.55 54.84 0.0M
2023-06-28 54.25 55.01 54.10 54.80 0.0M
2023-06-27 53.79 53.94 53.56 53.94 0.0M
2023-06-26 54.51 54.75 54.20 54.32 0.0M
2023-06-23 54.71 55.00 54.41 54.46 0.0M
2023-06-22 53.81 54.47 53.64 54.42 0.0M
2023-06-21 54.95 55.08 54.01 54.18 0.0M
2023-06-20 54.97 55.25 54.70 54.84 0.0M
2023-06-19 55.11 55.20 54.92 54.92 0.0M
2023-06-16 55.30 55.66 55.24 55.38 0.0M
2023-06-15 55.29 55.33 54.60 55.17 0.0M
2023-06-14 55.10 55.28 54.69 55.18 0.0M
2023-06-13 54.90 55.18 54.66 55.02 0.0M
2023-06-12 54.19 54.35 53.99 54.35 0.0M
2023-06-09 53.61 54.35 53.50 53.90 0.0M
2023-06-08 53.07 53.55 53.03 53.51 0.0M
2023-06-07 54.29 54.45 53.80 53.86 0.0M
2023-06-06 54.17 54.42 54.07 54.28 0.0M
2023-06-05 54.11 54.59 54.07 54.59 0.0M
2023-06-02 53.64 54.18 53.55 54.12 0.0M
2023-06-01 53.26 53.45 52.90 53.31 0.0M
2023-05-31 53.37 53.64 53.18 53.18 0.0M
2023-05-30 53.58 53.96 53.45 53.58 0.0M
2023-05-29 53.43 53.52 53.35 53.37 0.0M
2023-05-26 51.78 52.98 51.65 52.97 0.0M
2023-05-25 51.39 51.86 51.26 51.72 0.0M
2023-05-24 50.58 50.65 50.08 50.32 0.0M
2023-05-23 51.16 51.30 50.99 51.14 0.0M
2023-05-22 50.97 51.24 50.79 51.17 0.0M
2023-05-19 51.17 51.33 50.87 50.87 0.0M
2023-05-18 50.04 51.03 50.00 50.96 0.0M
2023-05-17 49.40 49.70 49.35 49.67 0.0M
2023-05-16 49.12 49.47 49.00 49.45 0.0M
2023-05-15 49.06 49.18 48.80 49.07 0.0M
2023-05-12 48.94 49.18 48.85 48.91 0.0M
2023-05-11 48.80 48.95 48.60 48.95 0.0M
2023-05-10 48.04 48.52 47.85 48.36 0.0M
2023-05-09 48.05 48.19 48.03 48.10 0.0M
2023-05-08 47.83 47.90 47.71 47.88 0.0M
2023-05-05 47.10 47.87 47.04 47.76 0.0M
2023-05-04 47.07 47.21 46.63 47.17 0.0M
2023-05-03 47.45 47.60 47.28 47.30 0.0M
2023-05-02 48.01 48.20 47.33 47.43 0.0M
2023-04-28 47.52 47.84 47.35 47.55 0.0M
2023-04-27 46.55 47.28 46.52 47.28 0.0M
2023-04-26 46.63 46.69 46.10 46.54 0.0M
2023-04-25 46.62 46.80 46.60 46.62 0.0M
2023-04-24 47.04 47.11 46.72 46.72 0.0M
2023-04-21 47.28 47.29 46.93 47.21 0.0M
2023-04-20 47.39 47.45 47.00 47.27 0.0M
2023-04-19 47.38 47.50 47.27 47.47 0.0M
2023-04-18 47.67 48.02 47.48 47.59 0.0M
2023-04-17 47.54 47.74 47.40 47.51 0.0M
2023-04-14 47.16 47.59 46.96 47.31 0.0M
2023-04-13 46.83 47.02 46.53 46.96 0.0M
2023-04-12 47.23 47.71 46.77 46.94 0.0M
2023-04-11 47.83 48.03 47.30 47.42 0.0M
2023-04-06 47.31 47.40 47.01 47.32 0.0M
2023-04-05 47.74 47.77 47.16 47.27 0.0M
2023-04-04 48.04 48.30 47.60 47.76 0.0M
2023-04-03 48.32 48.32 47.79 47.84 0.0M
2023-03-31 47.44 47.98 47.39 47.97 0.0M
2023-03-30 47.35 47.46 47.16 47.41 0.0M
2023-03-29 46.80 47.06 46.64 47.06 0.0M
2023-03-28 46.86 46.86 46.15 46.27 0.0M
2023-03-27 47.43 47.49 47.00 47.02 0.0M
2023-03-24 47.02 47.16 46.75 46.96 0.0M
2023-03-23 46.39 47.16 46.39 47.06 0.0M
2023-03-22 46.95 47.33 46.87 47.14 0.0M
2023-03-21 46.80 46.94 46.55 46.82 0.0M
2023-03-20 46.63 46.80 46.10 46.42 0.0M
2023-03-17 47.09 47.48 46.63 46.82 0.0M
2023-03-16 46.13 47.05 45.92 46.88 0.1M
2023-03-15 45.27 46.03 44.95 45.73 0.0M
2023-03-14 44.55 45.38 44.43 45.29 0.0M
2023-03-13 44.60 44.78 43.58 44.47 0.0M
2023-03-10 44.99 45.28 44.35 45.12 0.0M
2023-03-09 46.02 46.46 45.76 46.28 0.0M
2023-03-08 45.94 46.12 45.77 45.90 0.0M
2023-03-07 45.99 46.20 45.76 45.96 0.0M
2023-03-06 46.09 46.47 46.00 46.41 0.0M
2023-03-03 45.15 45.85 45.10 45.77 0.0M
2023-03-02 44.32 44.74 44.28 44.63 0.0M
2023-03-01 45.26 45.30 44.47 44.55 0.0M
2023-02-28 45.18 45.47 45.08 45.30 0.0M
2023-02-27 45.41 45.66 45.30 45.32 0.0M
2023-02-24 45.66 45.66 44.94 45.03 0.0M
2023-02-23 45.64 45.95 45.30 45.34 0.0M
2023-02-22 45.18 45.38 44.95 45.27 0.0M
2023-02-21 45.88 45.90 45.25 45.28 0.0M
2023-02-20 45.94 46.15 45.91 46.00 0.0M
2023-02-17 46.26 46.32 45.77 45.77 0.0M
2023-02-16 47.33 47.33 46.60 46.97 0.0M
2023-02-15 46.48 46.97 46.45 46.90 0.0M
2023-02-14 46.36 46.66 45.92 46.07 0.0M
2023-02-13 45.79 46.40 45.78 46.37 0.0M
2023-02-10 45.81 46.00 45.53 45.78 0.0M
2023-02-09 46.69 46.84 46.38 46.43 0.0M
2023-02-08 47.12 47.18 46.36 46.36 0.1M
2023-02-07 46.32 46.63 46.25 46.63 0.0M
2023-02-06 46.22 46.54 45.94 46.53 0.0M
2023-02-03 45.88 47.10 45.81 47.10 0.0M
2023-02-02 45.19 46.58 45.15 46.58 0.1M
2023-02-01 44.17 44.26 43.91 44.02 0.0M
2023-01-31 43.82 44.12 43.46 44.07 0.0M
2023-01-30 44.19 44.21 43.67 43.99 0.0M
2023-01-27 43.83 44.47 43.75 44.47 0.0M
2023-01-26 43.35 43.86 43.31 43.57 0.0M
2023-01-25 43.12 43.13 42.17 42.65 0.0M
2023-01-24 43.37 43.59 43.16 43.37 0.0M
2023-01-23 42.43 43.54 42.31 43.39 0.0M
2023-01-20 41.71 42.11 41.52 42.11 0.0M
2023-01-19 41.97 42.00 41.47 41.47 0.0M
2023-01-18 42.56 42.86 42.24 42.26 0.0M
2023-01-17 42.23 42.73 42.10 42.52 0.0M
2023-01-16 42.37 42.48 42.10 42.37 0.0M
2023-01-13 41.98 42.16 41.70 41.95 0.0M
2023-01-12 42.12 42.94 41.00 41.85 0.0M
2023-01-11 41.48 41.81 41.43 41.81 0.0M
2023-01-10 41.15 41.50 40.89 41.20 0.0M
2023-01-09 41.21 41.86 41.12 41.80 0.0M
2023-01-06 40.67 41.10 40.48 40.98 0.0M
2023-01-05 40.83 41.10 40.53 40.76 0.0M
2023-01-04 41.05 41.17 40.60 41.14 0.0M
2023-01-03 41.32 41.83 40.80 40.81 0.0M
2023-01-02 41.36 41.66 41.00 41.66 0.0M