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
2022-12-30 30.46 30.50 30.17 30.31 0.0M
2022-12-29 30.22 30.57 30.15 30.54 0.0M
2022-12-28 30.56 30.61 30.32 30.35 0.0M
2022-12-27 30.83 30.91 30.40 30.52 0.0M
2022-12-23 30.52 30.68 30.32 30.54 0.0M
2022-12-22 30.93 30.97 30.39 30.45 0.3M
2022-12-21 30.59 31.01 30.51 31.01 0.0M
2022-12-20 30.22 30.53 30.11 30.34 0.0M
2022-12-19 30.76 30.87 30.55 30.55 0.0M
2022-12-16 30.97 30.97 30.60 30.69 0.0M
2022-12-15 31.62 31.64 30.92 31.00 0.0M
2022-12-14 32.06 32.17 31.90 32.17 0.0M
2022-12-13 32.05 32.99 32.00 32.23 0.0M
2022-12-12 31.63 31.82 31.52 31.73 0.0M
2022-12-09 31.86 31.97 31.65 31.83 0.0M
2022-12-08 31.70 31.88 31.67 31.77 0.0M
2022-12-07 31.93 31.93 31.48 31.69 0.0M
2022-12-06 32.26 32.36 31.77 31.86 0.0M
2022-12-05 32.57 32.60 32.36 32.39 0.0M
2022-12-02 32.76 32.83 32.44 32.62 0.0M
2022-12-01 33.17 33.18 32.71 32.77 0.0M
2022-11-30 32.39 32.50 32.20 32.45 0.0M
2022-11-29 32.46 32.53 32.23 32.23 0.0M
2022-11-28 32.63 32.64 32.20 32.47 0.0M
2022-11-25 32.81 32.88 32.71 32.78 0.0M
2022-11-24 32.80 32.90 32.72 32.80 0.0M
2022-11-23 32.80 32.93 32.71 32.81 0.0M
2022-11-22 32.56 32.75 32.43 32.71 0.0M
2022-11-21 32.56 32.69 32.50 32.54 0.0M
2022-11-18 32.16 32.51 32.16 32.30 0.0M
2022-11-17 32.37 32.39 31.99 32.13 0.0M
2022-11-16 32.55 32.56 32.15 32.23 0.0M
2022-11-15 32.39 32.76 32.30 32.76 0.0M
2022-11-14 32.59 32.74 32.52 32.59 0.0M
2022-11-11 32.89 32.92 32.39 32.40 0.0M
2022-11-10 31.72 32.57 31.70 32.56 0.0M
2022-11-09 32.16 32.18 31.90 31.90 0.0M
2022-11-08 32.08 32.33 32.08 32.33 0.0M
2022-11-07 31.94 32.15 31.87 32.01 0.0M
2022-11-04 32.23 32.38 31.69 31.84 0.0M
2022-11-03 32.48 32.55 32.06 32.39 0.0M
2022-11-02 33.02 33.03 32.73 32.76 0.0M
2022-11-01 33.18 33.30 32.90 33.03 0.0M
2022-10-31 33.05 33.26 32.95 33.11 0.0M
2022-10-28 32.01 32.88 32.00 32.82 0.0M
2022-10-27 32.24 32.56 32.19 32.39 0.0M
2022-10-26 32.36 32.58 32.24 32.54 0.0M
2022-10-25 32.54 32.58 32.34 32.55 0.0M
2022-10-24 32.26 32.56 32.07 32.26 0.0M
2022-10-21 31.62 31.88 31.48 31.86 0.1M
2022-10-20 31.82 32.07 31.69 31.95 0.0M
2022-10-19 32.03 32.17 31.87 31.97 0.0M
2022-10-18 31.93 32.28 31.75 31.75 0.0M
2022-10-17 31.39 31.81 31.26 31.60 0.0M
2022-10-14 31.83 32.15 31.36 31.37 0.0M
2022-10-13 31.13 31.38 30.55 31.24 0.0M
2022-10-12 31.34 31.47 31.17 31.29 0.0M
2022-10-11 31.18 31.36 31.08 31.30 0.0M
2022-10-10 31.46 31.79 31.40 31.51 0.0M
2022-10-07 32.22 32.32 31.62 31.62 0.0M
2022-10-06 32.21 32.54 32.05 32.37 0.0M
2022-10-05 31.92 32.13 31.88 32.00 0.0M
2022-10-04 31.83 32.11 31.75 31.99 0.0M
2022-10-03 30.93 31.52 30.79 31.41 0.0M
2022-09-30 31.49 31.83 31.30 31.61 0.0M
2022-09-29 32.21 32.21 31.37 31.41 0.0M
2022-09-28 32.19 32.35 31.85 32.28 0.0M
2022-09-27 32.32 32.52 32.18 32.18 0.0M
2022-09-26 32.10 32.43 31.95 32.25 0.1M
2022-09-23 32.27 32.34 32.00 32.06 0.0M
2022-09-22 32.36 32.55 32.23 32.27 0.0M
2022-09-21 32.75 33.11 32.75 33.10 0.0M
2022-09-20 32.86 32.97 32.53 32.64 0.0M
2022-09-19 32.57 32.73 32.37 32.57 0.0M
2022-09-16 32.69 32.79 32.40 32.44 0.0M
2022-09-15 33.47 33.49 33.00 33.12 0.0M
2022-09-14 33.39 33.43 33.15 33.31 0.0M
2022-09-13 34.31 34.45 33.52 33.62 0.0M
2022-09-12 33.85 34.29 33.70 34.27 0.0M
2022-09-09 33.68 34.13 33.61 34.05 0.0M
2022-09-08 33.63 33.96 33.40 33.92 0.0M
2022-09-07 33.24 33.45 33.19 33.41 0.0M
2022-09-06 33.41 33.66 33.19 33.46 0.0M
2022-09-05 33.57 33.64 33.32 33.46 0.0M
2022-09-02 33.50 33.85 33.40 33.76 0.0M
2022-09-01 33.11 33.31 32.92 33.27 0.0M
2022-08-31 33.70 33.81 33.33 33.37 0.0M
2022-08-30 34.12 34.23 33.48 33.58 0.0M
2022-08-29 34.22 34.23 33.83 33.99 0.0M
2022-08-26 35.50 35.50 34.66 34.71 0.0M
2022-08-25 35.21 35.28 35.02 35.20 0.0M
2022-08-24 34.96 35.24 34.80 35.08 0.0M
2022-08-23 35.12 35.25 34.81 34.88 0.0M
2022-08-22 35.40 35.40 35.06 35.26 0.0M
2022-08-19 35.64 35.67 35.45 35.48 0.0M
2022-08-18 35.34 35.60 35.31 35.60 0.0M
2022-08-17 35.66 35.69 35.30 35.33 0.0M
2022-08-16 35.56 35.70 35.40 35.63 0.0M
2022-08-15 35.11 35.35 35.00 35.29 0.0M
2022-08-12 34.42 34.88 34.41 34.88 0.0M
2022-08-11 34.46 34.62 34.35 34.49 0.0M
2022-08-10 33.93 34.25 33.90 34.24 0.0M
2022-08-09 34.22 34.25 33.84 33.98 0.0M
2022-08-08 34.42 34.55 34.27 34.34 0.0M
2022-08-05 34.20 34.31 34.02 34.12 0.0M
2022-08-04 34.34 34.48 34.10 34.16 0.0M
2022-08-03 33.94 34.37 33.83 34.35 0.0M
2022-08-02 33.68 34.00 33.58 33.90 0.0M
2022-08-01 33.87 33.97 33.66 33.84 0.0M
2022-07-29 33.68 34.07 33.65 33.81 0.0M
2022-07-28 33.10 33.50 33.03 33.46 0.1M
2022-07-27 32.82 33.09 32.70 33.03 0.0M
2022-07-26 32.60 32.89 32.51 32.64 0.0M
2022-07-25 32.71 32.80 32.47 32.69 0.0M
2022-07-22 32.86 33.11 32.72 32.72 0.0M
2022-07-21 32.66 32.78 32.50 32.78 0.0M
2022-07-20 32.41 32.71 32.32 32.69 0.0M
2022-07-19 31.82 32.16 31.54 32.16 0.0M
2022-07-18 32.31 32.46 32.13 32.17 0.0M
2022-07-15 31.80 32.21 31.72 32.15 0.0M
2022-07-14 31.78 31.79 31.38 31.50 0.0M
2022-07-13 32.11 32.15 31.49 31.70 0.0M
2022-07-12 32.16 32.33 32.07 32.27 0.0M
2022-07-11 32.12 32.40 32.12 32.20 0.0M
2022-07-08 32.20 32.44 32.13 32.39 0.0M
2022-07-07 31.80 32.20 31.73 32.16 0.0M
2022-07-06 31.39 31.70 31.34 31.57 0.0M
2022-07-05 30.91 31.12 30.67 30.81 0.0M
2022-07-04 30.69 30.76 30.61 30.76 0.0M
2022-07-01 30.12 30.80 30.12 30.54 0.0M
2022-06-30 30.38 30.52 30.17 30.37 0.0M
2022-06-29 30.52 30.78 30.41 30.68 0.0M
2022-06-28 31.16 31.49 30.94 30.94 0.0M
2022-06-27 31.16 31.36 30.94 31.04 0.0M
2022-06-24 30.44 30.94 30.44 30.91 0.0M
2022-06-23 29.87 30.34 29.80 30.20 0.0M
2022-06-22 29.77 30.15 29.55 30.07 0.0M
2022-06-21 29.72 30.08 29.67 30.03 0.0M
2022-06-20 29.48 29.62 29.41 29.62 0.0M
2022-06-17 29.50 29.70 29.23 29.54 0.0M
2022-06-16 30.34 30.34 29.30 29.42 0.0M
2022-06-15 30.14 30.59 30.04 30.44 0.0M
2022-06-14 30.55 30.60 30.13 30.20 0.0M
2022-06-13 30.68 30.75 30.24 30.45 0.0M
2022-06-10 31.83 31.94 31.20 31.22 0.0M
2022-06-09 32.28 32.52 32.02 32.27 0.0M
2022-06-08 32.58 32.74 32.34 32.54 0.0M
2022-06-07 32.26 32.54 32.15 32.39 0.0M
2022-06-06 32.50 32.70 32.40 32.50 0.0M
2022-06-03 32.63 32.63 32.15 32.22 0.0M
2022-06-02 32.35 32.60 32.00 32.28 0.0M
2022-06-01 32.51 32.68 32.22 32.25 0.0M
2022-05-31 32.47 32.57 32.20 32.29 0.0M
2022-05-30 32.73 32.86 32.52 32.61 0.0M
2022-05-27 31.71 32.38 31.66 32.38 0.0M
2022-05-26 31.24 31.67 31.21 31.67 0.0M
2022-05-25 31.10 31.23 30.91 31.13 0.0M
2022-05-24 30.76 30.89 30.33 30.41 0.0M
2022-05-23 31.24 31.32 30.85 31.23 0.0M
2022-05-20 31.15 31.37 30.71 30.85 0.0M
2022-05-19 31.50 31.50 30.84 31.03 0.0M
2022-05-18 32.53 32.55 31.80 31.82 0.0M
2022-05-17 32.38 32.71 32.15 32.41 0.0M
2022-05-16 32.27 32.40 32.14 32.32 0.0M
2022-05-13 31.93 32.50 31.93 32.42 0.0M
2022-05-12 31.31 31.87 31.26 31.69 0.0M
2022-05-11 31.92 32.23 31.53 32.04 0.0M
2022-05-10 32.02 32.35 31.62 31.71 0.0M
2022-05-09 32.65 32.69 31.92 31.97 0.0M
2022-05-06 33.08 33.10 32.24 32.69 0.0M
2022-05-05 33.95 33.98 33.11 33.20 0.0M
2022-05-04 33.34 33.42 32.99 32.99 0.0M
2022-05-03 33.17 33.42 32.94 33.42 0.0M
2022-05-02 33.05 33.12 32.75 32.80 0.0M
2022-04-29 33.97 33.99 33.48 33.64 0.0M
2022-04-28 33.73 33.99 33.50 33.69 0.0M
2022-04-27 33.13 33.60 33.00 33.51 0.0M
2022-04-26 33.72 33.72 33.18 33.22 0.0M
2022-04-25 33.15 33.30 32.97 33.08 0.0M
2022-04-22 34.06 34.13 33.71 33.72 0.0M
2022-04-21 34.47 34.91 34.41 34.61 0.0M
2022-04-20 34.45 34.72 34.40 34.56 0.0M
2022-04-19 34.26 34.58 33.98 34.58 0.0M
2022-04-14 34.17 34.56 34.13 34.40 0.1M
2022-04-13 34.24 34.28 34.05 34.17 0.0M
2022-04-12 33.97 34.43 33.88 34.43 0.0M
2022-04-11 34.46 34.51 34.10 34.19 0.0M
2022-04-08 34.83 34.91 34.60 34.78 0.0M
2022-04-07 34.42 34.71 34.25 34.29 0.0M
2022-04-06 34.85 34.91 34.28 34.33 0.0M
2022-04-05 35.00 35.09 34.88 35.02 0.0M
2022-04-04 34.56 34.86 34.47 34.82 0.0M
2022-04-01 34.51 34.61 34.39 34.39 0.0M
2022-03-31 34.61 34.84 34.60 34.70 0.0M
2022-03-30 34.85 34.92 34.60 34.63 0.0M
2022-03-29 34.91 35.04 34.61 34.81 0.0M
2022-03-28 34.70 34.82 34.61 34.64 0.0M
2022-03-25 34.39 34.58 34.30 34.47 0.0M
2022-03-24 34.19 34.30 34.07 34.19 0.0M
2022-03-23 34.31 34.33 34.17 34.18 0.0M
2022-03-22 34.06 34.31 33.97 34.25 0.0M
2022-03-21 33.77 34.03 33.72 33.85 0.0M
2022-03-18 33.27 33.60 33.17 33.53 0.0M
2022-03-17 33.11 33.11 32.84 33.04 0.0M
2022-03-16 32.87 33.06 32.74 33.00 0.0M
2022-03-15 31.69 32.47 31.51 32.47 0.0M
2022-03-14 32.39 32.49 31.99 32.03 0.0M
2022-03-11 32.50 32.90 32.40 32.53 0.0M
2022-03-10 32.38 32.38 31.90 32.08 0.0M
2022-03-09 32.26 32.45 32.15 32.31 0.0M
2022-03-08 32.18 32.52 32.03 32.07 0.0M
2022-03-07 32.82 33.20 32.66 32.86 0.0M
2022-03-04 33.06 33.27 32.83 32.97 0.0M
2022-03-03 33.14 33.41 32.98 33.09 0.0M
2022-03-02 32.45 33.08 32.45 33.02 0.0M
2022-03-01 32.79 32.90 32.45 32.57 0.0M
2022-02-28 32.40 32.67 32.18 32.65 0.0M
2022-02-25 31.81 32.49 31.71 32.49 0.0M
2022-02-24 30.78 31.57 30.76 31.45 0.0M
2022-02-23 31.97 32.10 31.62 31.71 0.0M
2022-02-22 31.65 32.19 31.61 31.90 0.0M
2022-02-21 32.24 32.26 31.80 31.83 0.0M
2022-02-18 32.40 32.47 32.15 32.15 0.0M
2022-02-17 32.87 32.89 32.48 32.57 0.0M
2022-02-16 32.83 32.96 32.66 32.70 0.0M
2022-02-15 32.58 33.02 32.58 32.88 0.0M
2022-02-14 32.61 32.73 32.30 32.64 0.0M
2022-02-11 33.00 33.23 32.89 32.92 0.0M
2022-02-10 33.54 33.57 33.19 33.19 0.0M
2022-02-09 33.21 33.53 33.21 33.43 0.0M
2022-02-08 32.91 33.06 32.75 33.06 0.0M
2022-02-07 32.97 33.09 32.74 32.89 0.0M
2022-02-04 33.07 33.12 32.52 32.73 0.0M
2022-02-03 33.70 33.87 33.05 33.05 0.0M
2022-02-02 33.83 33.99 33.69 33.70 0.0M
2022-02-01 33.50 33.63 33.34 33.57 0.0M
2022-01-31 33.15 33.40 33.00 33.34 0.0M
2022-01-28 32.65 32.70 32.12 32.69 0.0M
2022-01-27 32.20 33.16 32.15 33.03 0.0M
2022-01-26 32.40 32.93 32.37 32.77 0.0M
2022-01-25 32.19 32.51 31.80 32.05 0.0M
2022-01-24 32.65 32.74 31.62 31.69 0.1M
2022-01-21 33.05 33.13 32.60 33.05 0.0M
2022-01-20 33.49 33.90 33.40 33.88 0.0M
2022-01-19 33.57 33.99 33.55 33.62 0.0M
2022-01-18 34.01 34.01 33.75 33.83 0.0M
2022-01-17 34.09 34.28 34.08 34.22 0.0M
2022-01-14 33.99 34.10 33.75 33.93 0.0M
2022-01-13 34.39 34.56 34.37 34.41 0.0M
2022-01-12 34.75 34.77 34.46 34.58 0.0M
2022-01-11 34.49 34.65 34.23 34.42 0.0M
2022-01-10 34.59 34.60 33.85 34.03 0.0M
2022-01-07 34.73 35.50 34.36 34.50 0.0M
2022-01-06 34.83 34.97 34.55 34.78 0.0M
2022-01-05 35.43 35.49 35.27 35.32 0.0M
2022-01-04 35.56 35.68 35.34 35.44 0.0M
2022-01-03 35.28 35.41 35.15 35.30 0.0M