Amundi PEA S&P US Consumer Staples Screened UCITS ETF - Acc

COSE
🏛️ france →
9.81
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
2025-09-26 9.82 9.83 9.81 9.81 0.0M
2025-09-25 9.87 9.90 9.87 9.84 0.0M
2025-09-24 9.79 9.84 9.79 9.85 0.0M
2025-09-23 9.76 9.76 9.76 9.72 0.0M
2025-09-22 9.87 9.87 9.78 9.78 0.0M
2025-09-19 9.88 9.88 9.87 9.86 0.0M
2025-09-18 9.90 9.90 9.87 9.90 0.0M
2025-09-17 9.78 9.89 9.78 9.92 0.0M
2025-09-16 9.82 9.82 9.81 9.78 0.0M
2025-09-15 9.93 9.93 9.93 9.86 0.0M
2025-09-12 9.92 9.96 9.92 9.94 0.0M
2025-09-11 9.91 9.91 9.91 9.95 0.0M
2025-09-10 9.97 9.98 9.96 9.84 0.0M
2025-09-09 9.93 9.95 9.91 9.95 0.0M
2025-09-08 9.96 9.96 9.92 9.88 0.0M
2025-09-05 9.96 9.98 9.93 9.93 0.0M
2025-09-04 9.97 9.97 9.97 10.00 0.0M
2025-09-03 9.91 9.91 9.85 9.88 0.0M
2025-09-02 9.84 9.91 9.84 9.87 0.0M
2025-09-01 9.86 9.93 9.85 9.86 0.0M
2025-08-29 9.82 9.85 9.80 9.80 0.0M
2025-08-28 9.93 9.93 9.92 9.83 0.0M
2025-08-27 9.91 9.93 9.87 9.87 0.0M
2025-08-26 9.95 9.95 9.89 9.86 0.0M
2025-08-25 10.10 10.10 9.98 9.98 0.0M
2025-08-22 10.23 10.24 10.20 10.12 0.0M
2025-08-21 10.33 10.33 10.14 10.19 0.0M
2025-08-20 10.29 10.41 10.23 10.37 0.0M
2025-08-19 10.13 10.18 10.13 10.24 0.0M
2025-08-18 10.16 10.18 10.16 10.17 0.0M
2025-08-15 10.18 10.18 10.10 10.09 0.0M
2025-08-14 10.24 10.26 10.24 10.21 0.0M
2025-08-13 10.27 10.27 10.18 10.24 0.0M
2025-08-12 10.34 10.34 10.28 10.28 0.0M
2025-08-11 10.32 10.32 10.27 10.28 0.0M
2025-08-08 10.29 10.30 10.28 10.30 0.0M
2025-08-07 10.21 10.28 10.21 10.22 0.0M
2025-08-06 10.14 10.14 10.08 10.23 0.0M
2025-08-05 10.20 10.20 10.16 10.16 0.0M
2025-08-04 10.18 10.18 10.14 10.16 0.0M
2025-08-01 10.28 10.28 10.15 10.22 0.0M
2025-07-31 10.20 10.32 10.20 10.31 0.0M
2025-07-30 10.38 10.43 10.38 10.37 0.0M
2025-07-29 10.33 10.40 10.33 10.47 0.0M
2025-07-28 10.26 10.32 10.26 10.32 0.0M
2025-07-25 10.23 10.24 10.19 10.20 0.0M
2025-07-24 10.18 10.22 10.18 10.22 0.0M
2025-07-23 10.26 10.26 10.18 10.18 0.0M
2025-07-22 10.19 10.23 10.19 10.23 0.0M
2025-07-21 10.23 10.24 10.22 10.19 0.0M
2025-07-18 10.31 10.31 10.23 10.23 0.0M
2025-07-17 10.19 10.19 10.19 10.26 0.0M
2025-07-16 10.14 10.18 10.07 10.07 0.0M
2025-07-15 10.19 10.19 10.16 10.16 0.0M
2025-07-14 10.18 10.25 10.15 10.17 0.0M
2025-07-11 10.20 10.20 10.11 10.14 0.0M
2025-07-10 10.19 10.22 10.18 10.22 0.0M
2025-07-09 10.30 10.30 10.20 10.18 0.0M
2025-07-08 10.36 10.38 10.29 10.29 0.0M
2025-07-07 10.35 10.40 10.34 10.34 0.0M
2025-07-04 10.33 10.33 10.32 10.31 0.0M
2025-07-03 10.32 10.32 10.32 10.34 0.0M
2025-07-02 10.36 10.37 10.35 10.30 0.0M
2025-07-01 10.19 10.19 10.15 10.39 0.0M
2025-06-30 10.15 10.15 10.14 10.16 0.0M
2025-06-27 10.11 10.14 10.11 10.14 0.0M
2025-06-26 10.16 10.16 10.12 10.12 0.0M
2025-06-25 10.34 10.34 10.34 10.22 0.0M
2025-06-24 10.34 10.35 10.28 10.28 0.0M
2025-06-23 10.25 10.32 10.25 10.25 0.0M
2025-06-20 10.20 10.30 10.20 10.29 0.0M
2025-06-19 10.24 10.24 10.24 10.20 0.0M
2025-06-18 10.21 10.21 10.20 10.21 0.0M
2025-06-17 10.22 10.24 10.18 10.24 0.0M
2025-06-16 10.21 10.28 10.20 10.20 0.0M
2025-06-13 10.35 10.40 10.35 10.33 0.0M
2025-06-12 10.39 10.39 10.28 10.28 0.0M
2025-06-11 10.55 10.55 10.54 10.44 0.0M
2025-06-10 10.52 10.56 10.49 10.52 0.0M
2025-06-09 10.45 10.46 10.45 10.49 0.0M
2025-06-06 10.47 10.48 10.46 10.46 0.0M
2025-06-05 10.56 10.56 10.54 10.45 0.0M
2025-06-04 10.62 10.62 10.57 10.60 0.0M
2025-06-03 10.62 10.62 10.62 10.56 0.0M
2025-06-02 10.60 10.60 10.50 10.55 0.0M
2025-05-30 10.58 10.70 10.58 10.64 0.0M
2025-05-29 10.62 10.62 10.54 10.54 0.0M
2025-05-28 10.61 10.61 10.57 10.57 0.0M
2025-05-27 10.53 10.56 10.53 10.56 0.0M
2025-05-26 10.49 10.52 10.49 10.51 0.0M
2025-05-23 10.48 10.48 10.37 10.37 0.1M
2025-05-22 10.55 10.55 10.55 10.49 0.0M
2025-05-21 10.62 10.62 10.58 10.58 0.0M
2025-05-20 10.71 10.71 10.69 10.70 0.0M
2025-05-19 10.73 10.73 10.73 10.67 0.0M
2025-05-16 10.64 10.64 10.63 10.76 0.0M
2025-05-15 10.45 10.57 10.45 10.57 0.0M
2025-05-14 10.49 10.49 10.45 10.45 0.0M
2025-05-13 10.73 10.73 10.71 10.54 0.0M
2025-05-12 10.86 10.86 10.65 10.65 0.0M
2025-05-09 10.72 10.72 10.62 10.63 0.0M
2025-05-08 10.74 10.74 10.70 10.70 0.0M
2025-05-07 10.64 10.64 10.62 10.62 0.0M
2025-05-06 10.70 10.70 10.68 10.69 0.0M
2025-05-05 10.68 10.72 10.66 10.72 0.0M
2025-05-02 10.66 10.67 10.65 10.63 0.0M
2025-04-30 10.59 10.69 10.59 10.69 0.0M
2025-04-29 10.49 10.50 10.49 10.52 0.0M
2025-04-28 10.56 10.57 10.50 10.54 0.0M
2025-04-25 10.61 10.61 10.50 10.49 0.0M
2025-04-24 10.75 10.75 10.67 10.59 0.0M
2025-04-23 10.85 10.87 10.83 10.67 0.0M
2025-04-22 10.58 10.58 10.58 10.70 0.0M
2025-04-17 10.53 10.68 10.53 10.66 0.0M
2025-04-16 10.68 10.71 10.64 10.64 0.0M
2025-04-15 10.84 10.89 10.83 10.81 0.0M
2025-04-14 10.57 10.67 10.57 10.75 0.0M
2025-04-11 10.58 10.58 10.35 10.51 0.0M
2025-04-10 11.00 11.00 10.66 10.58 0.0M
2025-04-09 10.25 10.28 10.18 10.27 0.0M
2025-04-08 10.55 10.67 10.55 10.64 0.0M
2025-04-07 10.23 10.56 10.23 10.61 0.0M
2025-04-04 10.90 11.09 10.90 10.90 0.0M
2025-04-03 10.83 11.03 10.71 11.08 0.0M
2025-04-02 11.26 11.26 11.20 11.20 0.0M
2025-04-01 11.22 11.27 11.21 11.25 0.0M
2025-03-31 11.04 11.20 11.03 11.20 0.0M
2025-03-28 11.10 11.10 11.04 11.04 0.0M
2025-03-27 11.05 11.09 11.05 11.09 0.0M
2025-03-26 10.84 10.96 10.84 10.94 0.0M
2025-03-25 10.98 10.98 10.80 10.80 0.0M
2025-03-24 10.97 10.97 10.88 10.94 0.0M
2025-03-21 10.87 10.87 10.87 10.88 0.0M
2025-03-20 10.89 10.89 10.84 10.87 0.0M
2025-03-19 10.85 10.86 10.80 10.82 0.0M
2025-03-18 10.98 10.98 10.96 10.87 0.0M
2025-03-17 10.87 10.98 10.80 10.95 0.0M
2025-03-14 10.90 10.90 10.82 10.83 0.0M
2025-03-13 10.90 10.97 10.85 10.85 0.0M
2025-03-12 11.16 11.18 10.91 10.93 0.0M
2025-03-11 11.38 11.38 11.22 11.20 0.0M
2025-03-10 11.50 11.56 11.44 11.56 0.0M
2025-03-07 11.50 11.58 11.31 11.58 0.0M
2025-03-06 11.51 11.51 11.45 11.50 0.0M
2025-03-05 11.62 11.62 11.53 11.54 0.0M
2025-03-04 12.01 12.06 11.94 11.97 0.0M
2025-03-03 12.03 12.05 11.93 12.00 0.0M
2025-02-28 11.94 11.98 11.94 11.94 0.0M
2025-02-27 11.81 11.83 11.80 11.96 0.0M
2025-02-26 12.01 12.01 11.73 11.73 0.0M
2025-02-25 11.83 12.01 11.82 12.02 0.0M
2025-02-24 11.80 11.84 11.80 11.81 0.0M
2025-02-21 11.67 11.85 11.66 11.85 0.0M
2025-02-20 11.88 11.88 11.62 11.80 0.0M
2025-02-19 11.78 11.89 11.78 11.79 0.0M
2025-02-18 11.72 11.80 11.72 11.80 0.0M
2025-02-17 11.81 11.81 11.76 11.76 0.0M
2025-02-14 11.90 11.90 11.76 11.75 0.0M
2025-02-13 11.82 11.95 11.82 11.95 0.0M
2025-02-12 11.84 11.86 11.75 11.75 0.0M
2025-02-11 11.77 11.87 11.76 11.87 0.0M
2025-02-10 11.75 11.75 11.71 11.71 0.0M
2025-02-07 11.66 11.78 11.65 11.78 0.0M
2025-02-06 11.67 11.74 11.67 11.74 0.0M
2025-02-05 11.46 11.64 11.46 11.64 0.0M
2025-02-04 11.72 11.72 11.58 11.51 0.0M
2025-02-03 11.76 11.76 11.62 11.71 0.0M
2025-01-31 11.71 11.73 11.71 11.62 0.0M
2025-01-30 11.56 11.72 11.56 11.72 0.0M
2025-01-29 11.50 11.59 11.48 11.59 0.0M
2025-01-28 11.64 11.68 11.64 11.62 0.0M
2025-01-27 11.31 11.44 11.31 11.48 0.0M
2025-01-24 11.28 11.36 11.24 11.36 0.0M
2025-01-23 11.31 11.36 11.30 11.36 0.0M
2025-01-22 11.31 11.32 11.29 11.32 0.0M
2025-01-21 11.33 11.41 11.33 11.38 0.0M
2025-01-20 11.39 11.39 11.30 11.30 0.0M
2025-01-17 11.35 11.40 11.35 11.41 0.0M
2025-01-16 11.24 11.30 11.21 11.24 0.0M
2025-01-15 11.25 11.31 11.16 11.16 0.0M
2025-01-14 11.31 11.31 11.27 11.25 0.0M
2025-01-13 11.33 11.44 11.31 11.44 0.0M
2025-01-10 11.38 11.38 11.34 11.35 0.0M
2025-01-09 11.38 11.38 11.35 11.35 0.0M
2025-01-08 11.28 11.35 11.28 11.35 0.0M
2025-01-07 11.22 11.38 11.22 11.38 0.0M
2025-01-06 11.46 11.46 11.36 11.35 0.0M
2025-01-03 11.50 11.63 11.47 11.63 0.0M
2025-01-02 11.51 11.55 11.50 11.56 0.0M