Amundi PEA S&P 500 UCITS ETF Acc

PSP5
🏛️ france →
49.42
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
2021-12-31 35.31 35.38 35.20 35.27 0.0M
2021-12-30 35.41 35.51 35.37 35.45 0.0M
2021-12-29 35.48 35.57 35.15 35.26 0.0M
2021-12-28 35.36 35.53 35.31 35.41 0.0M
2021-12-27 34.87 35.22 34.87 35.17 0.0M
2021-12-24 34.85 34.97 34.74 34.80 0.0M
2021-12-23 34.69 34.97 34.68 34.94 0.0M
2021-12-22 34.42 34.55 34.28 34.55 0.0M
2021-12-21 34.03 34.20 33.96 34.15 0.0M
2021-12-20 33.82 33.90 33.53 33.56 0.0M
2021-12-17 34.47 34.51 33.97 34.43 0.0M
2021-12-16 34.93 35.13 34.70 34.72 0.1M
2021-12-15 34.43 34.43 34.24 34.24 0.0M
2021-12-14 34.71 34.74 34.20 34.24 0.0M
2021-12-13 34.93 35.09 34.58 34.60 0.0M
2021-12-10 34.59 34.82 34.52 34.58 0.0M
2021-12-09 34.64 34.74 34.55 34.70 0.0M
2021-12-08 34.91 34.91 34.46 34.51 0.0M
2021-12-07 34.25 34.86 34.24 34.82 0.0M
2021-12-06 33.80 33.98 33.52 33.94 0.0M
2021-12-03 33.88 34.04 33.45 33.56 0.0M
2021-12-02 33.50 33.75 33.21 33.61 0.0M
2021-12-01 33.92 34.29 33.92 34.24 0.0M
2021-11-30 33.99 34.14 33.74 33.96 0.0M
2021-11-29 34.38 34.49 34.20 34.37 0.0M
2021-11-26 34.31 34.68 33.85 33.92 0.0M
2021-11-25 35.11 35.13 34.99 35.05 0.0M
2021-11-24 34.81 35.01 34.70 34.98 0.0M
2021-11-23 34.69 34.86 34.49 34.60 0.0M
2021-11-22 34.91 35.21 34.85 35.07 0.0M
2021-11-19 34.75 34.86 34.66 34.69 0.0M
2021-11-18 34.62 34.69 34.36 34.55 0.0M
2021-11-17 34.71 34.73 34.56 34.64 0.0M
2021-11-16 34.37 34.65 34.31 34.65 0.0M
2021-11-15 34.16 34.30 34.14 34.25 0.0M
2021-11-12 33.94 34.14 33.91 34.14 0.0M
2021-11-11 33.89 33.97 33.84 33.90 0.0M
2021-11-10 33.79 33.90 33.66 33.88 0.0M
2021-11-09 33.77 33.89 33.65 33.72 0.0M
2021-11-08 33.87 33.98 33.84 33.87 0.0M
2021-11-05 33.77 34.16 33.77 33.99 0.0M
2021-11-04 33.64 33.83 33.64 33.75 0.0M
2021-11-03 33.35 33.36 33.29 33.34 0.0M
2021-11-02 33.15 33.35 33.13 33.34 0.0M
2021-11-01 33.28 33.36 33.12 33.16 0.0M
2021-10-29 32.68 33.18 32.64 33.18 0.0M
2021-10-28 32.77 32.87 32.70 32.77 0.0M
2021-10-27 32.92 32.93 32.68 32.91 0.0M
2021-10-26 32.95 33.08 32.88 33.03 0.0M
2021-10-25 32.57 32.76 32.53 32.75 0.0M
2021-10-22 32.57 32.66 32.50 32.50 0.0M
2021-10-21 32.40 32.53 32.38 32.45 0.0M
2021-10-20 32.36 32.51 32.36 32.48 0.0M
2021-10-19 32.18 32.36 32.16 32.33 0.0M
2021-10-18 32.11 32.21 31.97 32.20 0.0M
2021-10-15 31.97 32.15 31.93 32.11 0.0M
2021-10-14 31.52 31.84 31.48 31.84 0.0M
2021-10-13 31.33 31.48 31.25 31.29 0.0M
2021-10-12 31.23 31.60 31.21 31.51 0.0M
2021-10-11 31.52 31.80 31.49 31.77 0.0M
2021-10-08 31.82 31.82 31.68 31.71 0.0M
2021-10-07 31.63 31.94 31.60 31.90 0.0M
2021-10-06 31.10 31.23 30.94 31.15 0.0M
2021-10-05 30.94 31.37 30.90 31.31 0.0M
2021-10-04 31.12 31.20 30.74 30.74 0.0M
2021-10-01 30.76 31.10 30.74 31.08 0.0M
2021-09-30 31.58 31.59 31.30 31.30 0.0M
2021-09-29 31.23 31.44 31.23 31.40 0.0M
2021-09-28 31.61 31.63 31.10 31.12 0.0M
2021-09-27 31.84 31.88 31.62 31.69 0.0M
2021-09-24 31.51 31.70 31.45 31.62 0.0M
2021-09-23 31.38 31.61 31.38 31.60 0.0M
2021-09-22 31.12 31.25 31.03 31.25 0.0M
2021-09-21 31.14 31.30 30.91 31.12 0.0M
2021-09-20 31.20 31.25 30.92 30.96 0.0M
2021-09-17 31.70 31.72 31.48 31.52 0.0M
2021-09-16 31.65 31.77 31.48 31.54 0.0M
2021-09-15 31.42 31.43 31.29 31.40 0.0M
2021-09-14 31.52 31.81 31.38 31.43 0.0M
2021-09-13 31.68 31.75 31.45 31.50 0.0M
2021-09-10 31.72 31.82 31.55 31.57 0.0M
2021-09-09 31.70 31.96 31.63 31.81 0.0M
2021-09-08 31.79 31.87 31.67 31.75 0.0M
2021-09-07 31.87 31.89 31.75 31.79 0.0M
2021-09-06 31.86 31.94 31.86 31.93 0.0M
2021-09-03 31.86 31.90 31.68 31.79 0.0M
2021-09-02 31.84 31.92 31.82 31.89 0.0M
2021-09-01 32.00 32.05 31.81 31.84 0.0M
2021-08-31 31.98 31.99 31.80 31.96 0.0M
2021-08-30 31.82 32.01 31.82 32.01 0.0M
2021-08-27 31.71 31.85 31.68 31.79 0.0M
2021-08-26 31.77 31.84 31.67 31.72 0.0M
2021-08-25 31.85 31.86 31.78 31.84 0.0M
2021-08-24 31.85 31.88 31.75 31.79 0.0M
2021-08-23 31.67 31.83 31.58 31.82 0.0M
2021-08-20 31.32 31.63 31.19 31.60 0.0M
2021-08-19 31.12 31.37 30.99 31.34 0.0M
2021-08-18 31.62 31.64 31.53 31.60 0.0M
2021-08-17 31.54 31.65 31.48 31.62 0.0M
2021-08-16 31.44 31.51 31.34 31.44 0.0M
2021-08-13 31.64 31.65 31.48 31.50 0.0M
2021-08-12 31.51 31.55 31.46 31.55 0.0M
2021-08-11 31.51 31.54 31.42 31.47 0.0M
2021-08-10 31.41 31.55 31.40 31.49 0.0M
2021-08-09 31.33 31.38 31.29 31.37 0.0M
2021-08-06 31.13 31.50 31.12 31.34 0.0M
2021-08-05 30.96 31.07 30.93 31.06 0.0M
2021-08-04 30.96 31.03 30.80 30.96 0.0M
2021-08-03 30.93 30.93 30.65 30.82 0.0M
2021-08-02 30.96 31.00 30.86 30.90 0.0M
2021-07-30 30.65 30.89 30.61 30.81 0.0M
2021-07-29 30.91 30.96 30.85 30.96 0.0M
2021-07-28 30.97 31.10 30.96 31.02 0.0M
2021-07-27 31.12 31.16 30.81 30.81 0.0M
2021-07-26 31.07 31.11 30.95 31.11 0.0M
2021-07-23 30.96 31.13 30.93 31.13 0.0M
2021-07-22 30.77 30.81 30.63 30.78 0.1M
2021-07-21 30.61 30.70 30.54 30.64 0.0M
2021-07-20 30.21 30.52 30.10 30.48 0.0M
2021-07-19 30.39 30.44 29.82 30.04 0.0M
2021-07-16 30.69 30.80 30.59 30.62 0.0M
2021-07-15 30.71 30.73 30.63 30.72 0.0M
2021-07-14 30.76 30.89 30.74 30.74 0.0M
2021-07-13 30.70 30.91 30.69 30.89 0.0M
2021-07-12 30.59 30.70 30.45 30.67 0.0M
2021-07-09 30.42 30.57 30.36 30.57 0.0M
2021-07-08 30.52 30.54 30.06 30.28 0.0M
2021-07-07 30.55 30.68 30.52 30.64 0.0M
2021-07-06 30.40 30.59 30.35 30.42 0.0M
2021-07-05 30.45 30.52 30.38 30.50 0.0M
2021-07-02 30.34 30.44 30.34 30.41 0.0M
2021-07-01 30.17 30.34 30.08 30.19 0.0M
2021-06-30 29.99 30.11 29.89 30.09 0.0M
2021-06-29 29.89 30.04 29.89 29.96 0.0M
2021-06-28 29.80 29.90 29.77 29.81 0.0M
2021-06-25 29.68 29.75 29.64 29.75 0.0M
2021-06-24 29.60 29.75 29.59 29.70 0.0M
2021-06-23 29.64 29.66 29.49 29.53 0.0M
2021-06-22 29.49 29.59 29.43 29.59 0.0M
2021-06-21 29.09 29.40 29.09 29.40 0.0M
2021-06-18 29.49 29.52 29.24 29.27 0.0M
2021-06-17 29.16 29.46 29.16 29.46 0.0M
2021-06-16 29.11 29.13 29.04 29.11 0.0M
2021-06-15 29.19 29.23 29.06 29.06 0.0M
2021-06-14 29.20 29.21 29.01 29.02 0.0M
2021-06-11 28.88 29.11 28.88 29.10 0.0M
2021-06-10 28.81 29.00 28.74 28.92 0.0M
2021-06-09 28.82 28.85 28.76 28.82 0.0M
2021-06-08 28.80 28.89 28.70 28.74 0.0M
2021-06-07 28.86 28.91 28.71 28.71 0.0M
2021-06-04 28.75 28.83 28.70 28.80 0.0M
2021-06-03 28.66 28.80 28.43 28.73 0.0M
2021-06-02 28.57 28.70 28.53 28.66 0.0M
2021-06-01 28.59 28.74 28.48 28.50 0.0M
2021-05-31 28.66 28.67 28.49 28.49 0.0M
2021-05-28 28.71 28.83 28.68 28.68 0.0M
2021-05-27 28.50 28.68 28.45 28.63 0.0M
2021-05-26 28.51 28.54 28.40 28.53 0.0M
2021-05-25 28.53 28.54 28.41 28.41 0.0M
2021-05-24 28.39 28.56 28.36 28.56 0.0M
2021-05-21 28.27 28.53 28.25 28.42 0.0M
2021-05-20 27.99 28.26 27.84 28.26 0.0M
2021-05-19 27.84 27.89 27.57 27.74 0.1M
2021-05-18 28.46 28.51 28.25 28.28 0.0M
2021-05-17 28.51 28.51 28.34 28.34 0.0M
2021-05-14 28.34 28.48 28.27 28.47 0.0M
2021-05-13 27.87 28.36 27.73 28.24 0.0M
2021-05-12 28.32 28.35 28.15 28.15 0.0M
2021-05-11 28.54 28.54 28.04 28.27 0.1M
2021-05-10 28.89 28.92 28.79 28.85 0.0M
2021-05-07 28.90 28.94 28.78 28.90 0.0M
2021-05-06 28.81 28.84 28.52 28.72 0.0M
2021-05-05 28.83 28.93 28.77 28.90 0.0M
2021-05-04 28.86 28.95 28.49 28.56 0.0M
2021-05-03 28.91 28.97 28.81 28.85 0.0M
2021-04-30 28.76 28.83 28.68 28.82 0.0M
2021-04-29 28.80 28.86 28.68 28.70 0.0M
2021-04-28 28.83 28.87 28.71 28.71 0.0M
2021-04-27 28.80 28.82 28.63 28.73 0.0M
2021-04-26 28.65 28.82 28.59 28.76 0.0M
2021-04-23 28.52 28.72 28.41 28.69 0.0M
2021-04-22 28.69 28.81 28.64 28.81 0.0M
2021-04-21 28.50 28.63 28.47 28.62 0.0M
2021-04-20 28.64 28.67 28.37 28.41 0.0M
2021-04-19 28.90 28.92 28.65 28.69 0.0M
2021-04-16 28.84 28.94 28.81 28.90 0.0M
2021-04-15 28.65 28.85 28.63 28.83 0.0M
2021-04-14 28.70 28.77 28.66 28.68 0.0M
2021-04-13 28.77 28.81 28.63 28.71 0.0M
2021-04-12 28.72 28.76 28.61 28.67 0.0M
2021-04-09 28.57 28.63 28.54 28.60 0.0M
2021-04-08 28.58 28.60 28.41 28.47 0.0M
2021-04-07 28.43 28.49 28.35 28.39 0.0M
2021-04-06 28.67 28.67 28.47 28.55 0.0M
2021-04-01 28.16 28.26 28.10 28.20 0.0M
2021-03-31 27.96 28.10 27.87 28.10 0.0M
2021-03-30 28.01 28.03 27.87 27.97 0.0M
2021-03-29 27.81 27.90 27.74 27.83 0.0M
2021-03-26 27.61 27.67 27.53 27.67 0.0M
2021-03-25 27.32 27.40 27.08 27.39 0.0M
2021-03-24 27.40 27.82 27.40 27.53 0.0M
2021-03-23 27.35 27.56 27.30 27.48 0.0M
2021-03-22 27.19 27.37 27.17 27.37 0.0M
2021-03-19 27.24 27.36 27.09 27.30 0.0M
2021-03-18 27.46 27.53 27.34 27.51 0.0M
2021-03-17 27.61 27.62 27.37 27.45 0.0M
2021-03-16 27.58 27.70 27.47 27.62 0.0M
2021-03-15 27.39 27.49 27.30 27.35 0.0M
2021-03-12 27.20 27.29 27.15 27.22 0.0M
2021-03-11 27.25 27.37 27.13 27.37 0.0M
2021-03-10 26.96 27.17 26.94 27.15 0.0M
2021-03-09 26.81 27.10 26.81 27.09 0.0M
2021-03-08 26.56 27.07 26.48 27.02 0.0M
2021-03-05 26.04 26.43 25.93 25.99 0.0M
2021-03-04 26.23 26.40 26.06 26.26 0.0M
2021-03-03 26.66 26.73 26.37 26.49 0.0M
2021-03-02 26.75 26.83 26.55 26.55 0.0M
2021-03-01 26.43 26.77 26.41 26.74 0.0M
2021-02-26 26.03 26.26 25.87 26.26 0.0M
2021-02-25 26.66 26.67 26.30 26.32 0.0M
2021-02-24 26.38 26.62 26.35 26.60 0.0M
2021-02-23 26.47 26.47 25.98 26.26 0.0M
2021-02-22 26.48 26.51 26.38 26.45 0.0M
2021-02-19 26.72 26.84 26.66 26.77 0.0M
2021-02-18 26.92 26.94 26.65 26.69 0.0M
2021-02-17 26.90 26.99 26.80 26.85 0.0M
2021-02-16 26.97 26.98 26.85 26.87 0.0M
2021-02-15 26.92 26.99 26.88 26.95 0.0M
2021-02-12 26.65 26.83 26.61 26.76 0.0M
2021-02-11 26.70 26.74 26.66 26.71 0.0M
2021-02-10 26.75 26.79 26.47 26.61 0.0M
2021-02-09 26.76 26.80 26.66 26.73 0.0M
2021-02-08 26.76 26.83 26.73 26.75 0.0M
2021-02-05 26.78 26.88 26.64 26.69 0.0M
2021-02-04 26.36 26.61 26.35 26.61 0.0M
2021-02-03 26.42 26.42 26.26 26.34 0.0M
2021-02-02 25.97 26.37 25.95 26.34 0.0M
2021-02-01 25.47 25.72 25.43 25.72 0.0M
2021-01-29 25.55 25.70 25.40 25.40 0.0M
2021-01-28 25.52 25.99 25.34 25.96 0.0M
2021-01-27 26.14 26.23 25.78 25.85 0.0M
2021-01-26 26.15 26.28 26.15 26.18 0.0M
2021-01-25 26.18 26.33 25.90 26.04 0.0M
2021-01-22 26.08 26.09 25.93 26.05 0.0M
2021-01-21 26.34 26.35 26.16 26.21 0.0M
2021-01-20 25.85 26.22 25.85 26.20 0.0M
2021-01-19 25.87 25.90 25.75 25.79 0.0M
2021-01-18 25.75 25.83 25.69 25.81 0.0M
2021-01-15 25.80 25.86 25.64 25.78 0.0M
2021-01-14 25.94 26.08 25.88 25.98 0.0M
2021-01-13 25.77 25.92 25.64 25.86 0.0M
2021-01-12 25.86 25.93 25.74 25.81 0.0M
2021-01-11 25.82 25.93 25.72 25.87 0.0M
2021-01-08 25.81 25.82 25.64 25.69 0.0M
2021-01-07 25.33 25.66 25.28 25.58 0.0M
2021-01-06 24.89 25.37 24.76 25.35 0.0M
2021-01-05 24.90 25.07 24.80 24.95 0.0M
2021-01-04 25.39 25.42 24.84 24.91 0.0M