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
2023-12-29 37.19 37.27 36.95 36.95 0.0M
2023-12-28 37.04 37.14 36.90 37.11 0.0M
2023-12-27 37.10 37.19 36.84 36.93 0.0M
2023-12-22 37.01 37.18 36.94 37.09 0.0M
2023-12-21 37.06 37.12 36.90 36.98 0.0M
2023-12-20 37.31 37.39 37.23 37.36 0.1M
2023-12-19 37.26 37.27 37.15 37.23 0.0M
2023-12-18 37.15 37.29 37.10 37.26 0.0M
2023-12-15 36.94 37.19 36.92 37.16 0.0M
2023-12-14 37.23 37.26 36.79 36.79 0.1M
2023-12-13 37.00 37.03 36.93 37.00 0.0M
2023-12-12 36.82 36.85 36.70 36.82 0.0M
2023-12-11 36.72 36.85 36.63 36.74 0.0M
2023-12-08 36.45 36.69 36.40 36.64 0.0M
2023-12-07 36.22 36.47 36.18 36.42 0.0M
2023-12-06 36.41 36.50 36.33 36.33 0.0M
2023-12-05 36.15 36.34 36.04 36.34 0.0M
2023-12-04 36.18 36.21 36.07 36.07 0.0M
2023-12-01 35.94 36.37 35.91 36.15 0.0M
2023-11-30 35.71 35.88 35.68 35.73 0.0M
2023-11-29 35.61 35.83 35.57 35.65 0.0M
2023-11-28 35.61 35.65 35.45 35.59 0.0M
2023-11-27 35.65 35.74 35.59 35.73 0.0M
2023-11-24 35.83 35.88 35.69 35.74 0.0M
2023-11-23 35.82 35.99 35.76 35.88 0.0M
2023-11-22 35.66 35.98 35.63 35.90 0.0M
2023-11-21 35.59 35.63 35.46 35.54 0.0M
2023-11-20 35.42 35.53 35.38 35.50 0.0M
2023-11-17 35.73 35.76 35.45 35.51 0.0M
2023-11-16 35.60 35.61 35.39 35.49 0.0M
2023-11-15 35.51 35.72 35.51 35.65 0.0M
2023-11-14 35.34 35.62 35.25 35.50 0.0M
2023-11-13 35.27 35.42 35.25 35.35 0.0M
2023-11-10 35.00 35.15 34.83 35.14 0.0M
2023-11-09 35.08 35.22 34.95 35.04 0.0M
2023-11-08 35.09 35.22 34.98 35.01 0.0M
2023-11-07 34.87 35.14 34.85 35.09 0.0M
2023-11-06 34.81 34.84 34.73 34.80 0.0M
2023-11-03 34.77 34.86 34.67 34.86 0.0M
2023-11-02 34.35 34.71 34.30 34.71 0.0M
2023-11-01 33.93 34.30 33.89 34.25 0.0M
2023-10-31 33.52 33.84 33.50 33.84 0.0M
2023-10-30 33.61 33.64 33.33 33.50 0.1M
2023-10-27 33.70 33.77 33.47 33.50 0.0M
2023-10-26 33.77 33.96 33.72 33.79 0.0M
2023-10-25 34.21 34.34 34.02 34.11 0.0M
2023-10-24 33.93 34.40 33.91 34.29 0.0M
2023-10-23 34.23 34.26 33.86 34.09 0.0M
2023-10-20 34.52 34.60 34.20 34.24 0.0M
2023-10-19 35.01 35.07 34.82 34.90 0.0M
2023-10-18 35.31 35.37 35.22 35.25 0.0M
2023-10-17 35.49 35.51 35.19 35.38 0.0M
2023-10-16 35.29 35.58 35.18 35.50 0.0M
2023-10-13 35.40 35.60 35.26 35.31 0.0M
2023-10-12 35.38 35.53 35.35 35.46 0.0M
2023-10-11 35.21 35.34 35.12 35.16 0.0M
2023-10-10 35.14 35.36 35.05 35.36 0.0M
2023-10-09 34.74 34.91 34.71 34.89 0.0M
2023-10-06 34.55 34.63 34.35 34.57 0.0M
2023-10-05 34.65 34.71 34.38 34.38 0.0M
2023-10-04 34.42 34.56 34.34 34.53 0.0M
2023-10-03 35.05 35.09 34.57 34.58 0.0M
2023-10-02 34.88 34.97 34.73 34.96 0.0M
2023-09-29 34.84 35.03 34.80 34.87 0.0M
2023-09-28 34.88 34.88 34.61 34.84 0.0M
2023-09-27 34.72 34.86 34.72 34.79 0.0M
2023-09-26 34.91 34.91 34.64 34.70 0.0M
2023-09-25 34.81 34.99 34.65 34.98 0.0M
2023-09-22 34.81 34.95 34.79 34.92 0.0M
2023-09-21 35.32 35.33 34.94 34.94 0.0M
2023-09-20 35.61 35.70 35.50 35.50 0.0M
2023-09-19 35.67 35.71 35.38 35.42 0.0M
2023-09-18 35.77 35.78 35.63 35.69 0.0M
2023-09-15 36.25 36.27 35.77 35.77 0.0M
2023-09-14 35.67 36.09 35.64 36.03 0.0M
2023-09-13 35.54 35.67 35.46 35.67 0.0M
2023-09-12 35.73 35.81 35.60 35.62 0.0M
2023-09-11 35.65 35.77 35.55 35.62 0.0M
2023-09-08 35.60 35.70 35.47 35.70 0.0M
2023-09-07 35.55 35.60 35.43 35.54 0.0M
2023-09-06 35.78 35.78 35.57 35.57 0.0M
2023-09-05 35.77 36.03 35.72 35.97 0.0M
2023-09-04 35.81 35.85 35.74 35.76 0.0M
2023-09-01 35.55 35.81 35.54 35.72 0.0M
2023-08-31 35.43 35.71 35.43 35.65 0.0M
2023-08-30 35.34 35.42 35.14 35.30 0.0M
2023-08-29 35.11 35.30 35.00 35.30 0.0M
2023-08-28 34.84 35.10 34.83 34.96 0.0M
2023-08-25 34.71 34.82 34.57 34.71 0.0M
2023-08-24 35.18 35.20 34.76 34.81 0.0M
2023-08-23 34.66 34.87 34.66 34.84 0.0M
2023-08-22 34.43 34.80 34.43 34.67 0.0M
2023-08-21 34.32 34.46 34.27 34.27 0.0M
2023-08-18 34.37 34.37 34.11 34.25 0.0M
2023-08-17 34.66 34.70 34.53 34.59 0.0M
2023-08-16 34.75 34.84 34.68 34.79 0.0M
2023-08-15 35.08 35.12 34.70 34.86 0.0M
2023-08-14 34.85 35.09 34.82 35.00 0.0M
2023-08-11 34.75 34.82 34.61 34.68 0.0M
2023-08-10 34.85 35.03 34.71 34.86 0.0M
2023-08-09 35.12 35.14 34.75 34.80 0.0M
2023-08-08 34.99 35.06 34.82 34.85 0.0M
2023-08-07 34.95 35.00 34.84 34.90 0.0M
2023-08-04 35.22 35.30 34.87 34.97 0.0M
2023-08-03 35.23 35.24 34.98 35.14 0.0M
2023-08-02 35.36 35.46 35.18 35.32 0.0M
2023-08-01 35.65 35.79 35.55 35.58 0.0M
2023-07-31 35.48 35.62 35.40 35.43 0.0M
2023-07-28 35.42 35.54 35.35 35.47 0.0M
2023-07-27 35.26 35.80 35.17 35.61 0.0M
2023-07-26 35.28 35.28 35.10 35.10 0.0M
2023-07-25 35.13 35.30 35.07 35.24 0.0M
2023-07-24 34.78 35.15 34.74 35.06 0.0M
2023-07-21 34.82 34.97 34.78 34.91 0.0M
2023-07-20 34.67 34.87 34.63 34.86 0.0M
2023-07-19 34.69 34.92 34.59 34.84 0.0M
2023-07-18 34.27 34.49 34.20 34.49 0.0M
2023-07-17 34.20 34.39 34.14 34.29 0.0M
2023-07-14 34.31 34.41 34.20 34.29 0.0M
2023-07-13 34.33 34.79 34.25 34.25 0.0M
2023-07-12 34.39 34.51 34.35 34.38 0.0M
2023-07-11 34.22 34.45 34.15 34.32 0.0M
2023-07-10 34.15 34.32 34.12 34.22 0.0M
2023-07-07 34.50 34.65 34.35 34.41 0.0M
2023-07-06 34.81 34.85 34.39 34.44 0.0M
2023-07-05 34.81 34.97 34.67 34.90 0.0M
2023-07-04 34.84 34.89 34.70 34.88 0.0M
2023-07-03 34.85 34.92 34.70 34.82 0.0M
2023-06-30 34.55 34.75 34.53 34.68 0.0M
2023-06-29 34.26 34.42 34.18 34.41 0.0M
2023-06-28 34.06 34.25 34.00 34.24 0.0M
2023-06-27 33.90 33.91 33.71 33.91 0.0M
2023-06-26 34.04 34.07 33.92 33.93 0.0M
2023-06-23 34.09 34.32 33.86 34.09 0.0M
2023-06-22 33.83 34.02 33.70 34.02 0.0M
2023-06-21 34.25 34.32 33.96 34.03 0.0M
2023-06-20 34.34 34.39 34.16 34.20 0.0M
2023-06-19 34.40 34.47 34.33 34.35 0.0M
2023-06-16 34.46 34.63 34.40 34.50 0.0M
2023-06-15 34.45 34.46 34.13 34.38 0.0M
2023-06-14 34.53 34.60 34.34 34.48 0.0M
2023-06-13 34.36 34.52 34.25 34.52 0.0M
2023-06-12 34.21 34.22 34.05 34.16 0.0M
2023-06-09 33.93 34.22 33.88 34.09 0.0M
2023-06-08 33.95 34.00 33.75 33.86 0.0M
2023-06-07 34.19 34.21 34.03 34.07 0.0M
2023-06-06 33.97 34.19 33.93 34.10 0.0M
2023-06-05 34.10 34.27 34.04 34.19 0.0M
2023-06-02 33.49 34.02 33.45 33.95 0.0M
2023-06-01 33.41 33.51 33.15 33.35 0.0M
2023-05-31 33.43 33.57 33.27 33.27 0.0M
2023-05-30 33.60 33.68 33.40 33.46 0.0M
2023-05-29 33.51 33.55 33.48 33.54 0.0M
2023-05-26 32.97 33.44 32.83 33.34 0.0M
2023-05-25 32.83 33.05 32.78 32.88 0.0M
2023-05-24 32.72 32.79 32.47 32.59 0.0M
2023-05-23 33.07 33.13 32.96 33.05 0.0M
2023-05-22 32.99 33.12 32.90 33.09 0.0M
2023-05-19 33.18 33.25 32.98 33.00 0.0M
2023-05-18 32.67 33.10 32.67 33.00 0.0M
2023-05-17 32.28 32.49 32.26 32.43 0.0M
2023-05-16 32.31 32.36 32.24 32.30 0.0M
2023-05-15 32.39 32.47 32.17 32.32 0.0M
2023-05-12 32.26 32.40 32.21 32.24 0.0M
2023-05-11 32.30 32.35 32.05 32.16 0.1M
2023-05-10 32.01 32.15 31.89 32.05 0.0M
2023-05-09 31.98 32.06 31.92 32.02 0.0M
2023-05-08 31.84 31.97 31.82 31.90 0.0M
2023-05-05 31.42 31.91 31.38 31.81 0.0M
2023-05-04 31.47 31.58 31.23 31.38 0.0M
2023-05-03 31.87 31.89 31.65 31.72 0.0M
2023-05-02 32.26 32.34 31.69 31.69 0.0M
2023-04-28 31.89 32.11 31.85 31.98 0.0M
2023-04-27 31.36 31.65 31.33 31.64 0.0M
2023-04-26 31.59 31.63 31.20 31.43 0.0M
2023-04-25 31.75 31.85 31.68 31.77 0.1M
2023-04-24 31.91 31.95 31.80 31.80 0.0M
2023-04-21 32.04 32.10 31.90 31.95 0.0M
2023-04-20 32.14 32.14 31.94 32.01 0.0M
2023-04-19 32.14 32.22 32.05 32.17 0.0M
2023-04-18 32.29 32.40 32.11 32.20 0.0M
2023-04-17 32.09 32.25 32.05 32.19 0.0M
2023-04-14 31.86 32.12 31.80 31.96 0.0M
2023-04-13 31.77 31.77 31.54 31.71 0.0M
2023-04-12 31.95 32.11 31.74 31.79 0.0M
2023-04-11 32.13 32.13 31.97 32.05 0.0M
2023-04-06 31.87 31.93 31.75 31.78 0.0M
2023-04-05 31.83 31.86 31.74 31.82 0.0M
2023-04-04 32.16 32.29 31.77 31.81 0.0M
2023-04-03 32.21 32.25 32.04 32.08 0.0M
2023-03-31 31.63 31.96 31.60 31.96 0.0M
2023-03-30 31.65 31.70 31.50 31.54 0.0M
2023-03-29 31.40 31.50 31.32 31.46 0.0M
2023-03-28 31.39 31.39 31.06 31.14 0.0M
2023-03-27 31.54 31.59 31.33 31.38 0.7M
2023-03-24 31.08 31.19 30.93 31.12 0.0M
2023-03-23 30.92 31.25 30.86 31.13 0.0M
2023-03-22 31.52 31.64 31.47 31.50 0.0M
2023-03-21 31.39 31.50 31.35 31.40 0.0M
2023-03-20 31.08 31.37 30.88 31.21 0.0M
2023-03-17 31.62 31.68 31.20 31.27 0.0M
2023-03-16 31.21 31.60 31.00 31.47 0.0M
2023-03-15 31.00 31.25 30.75 31.11 0.0M
2023-03-14 30.72 31.18 30.63 31.11 0.0M
2023-03-13 30.99 31.05 30.22 30.63 0.0M
2023-03-10 31.21 31.45 30.87 31.36 0.0M
2023-03-09 32.10 32.23 31.99 32.06 0.0M
2023-03-08 32.13 32.21 32.05 32.07 0.0M
2023-03-07 32.22 32.34 32.13 32.15 0.0M
2023-03-06 32.29 32.40 32.23 32.35 0.0M
2023-03-03 31.83 32.17 31.80 32.16 0.0M
2023-03-02 31.34 31.60 31.33 31.57 0.0M
2023-03-01 31.78 31.86 31.37 31.43 0.0M
2023-02-28 31.81 31.98 31.73 31.87 0.0M
2023-02-27 32.04 32.17 31.98 32.01 0.0M
2023-02-24 32.12 32.12 31.71 31.81 0.0M
2023-02-23 32.07 32.22 31.93 31.95 0.0M
2023-02-22 31.88 32.01 31.78 31.94 0.0M
2023-02-21 32.27 32.30 31.90 31.90 0.0M
2023-02-20 32.32 32.39 32.28 32.30 0.0M
2023-02-17 32.44 32.51 32.24 32.25 0.2M
2023-02-16 32.94 32.94 32.56 32.74 0.0M
2023-02-15 32.58 32.80 32.56 32.78 0.0M
2023-02-14 32.68 32.80 32.44 32.44 0.0M
2023-02-13 32.42 32.68 32.42 32.63 0.0M
2023-02-10 32.19 32.43 32.13 32.39 0.0M
2023-02-09 32.73 32.76 32.53 32.53 0.0M
2023-02-08 32.81 32.87 32.55 32.55 0.0M
2023-02-07 32.53 32.61 32.50 32.61 0.0M
2023-02-06 32.38 32.56 32.27 32.55 0.0M
2023-02-03 32.27 32.70 32.13 32.70 0.0M
2023-02-02 31.87 32.45 31.84 32.45 0.0M
2023-02-01 31.70 31.92 31.50 31.54 0.0M
2023-01-31 31.50 31.59 31.28 31.54 0.0M
2023-01-30 31.53 31.60 31.32 31.57 0.0M
2023-01-27 31.55 31.79 31.49 31.74 0.0M
2023-01-26 31.29 31.50 31.27 31.43 0.0M
2023-01-25 31.19 31.19 30.72 30.96 0.0M
2023-01-24 31.29 31.34 31.18 31.28 0.0M
2023-01-23 30.88 31.43 30.82 31.40 0.0M
2023-01-20 30.60 30.75 30.46 30.75 0.0M
2023-01-19 30.77 30.78 30.51 30.55 0.0M
2023-01-18 31.27 31.34 31.04 31.05 0.0M
2023-01-17 31.20 31.47 31.12 31.33 0.0M
2023-01-16 31.28 31.35 31.16 31.31 0.0M
2023-01-13 31.09 31.17 30.90 31.09 0.0M
2023-01-12 31.28 31.38 30.81 31.06 0.0M
2023-01-11 30.92 31.07 30.89 31.06 0.0M
2023-01-10 30.71 30.84 30.58 30.70 0.0M
2023-01-09 30.92 31.15 30.87 31.11 0.0M
2023-01-06 30.70 31.05 30.65 30.88 0.0M
2023-01-05 30.69 30.82 30.53 30.65 0.0M
2023-01-04 30.68 30.82 30.53 30.82 0.0M
2023-01-03 30.86 31.20 30.58 30.58 0.0M
2023-01-02 30.66 31.13 30.60 31.13 0.0M