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
2024-12-31 11.50 11.50 11.32 11.39 0.0M
2024-12-30 11.48 11.52 11.45 11.52 0.0M
2024-12-27 11.34 11.55 11.34 11.50 0.0M
2024-12-24 11.34 11.37 11.34 11.44 0.0M
2024-12-23 11.51 11.51 11.24 11.24 0.0M
2024-12-20 11.58 11.58 11.50 11.57 0.0M
2024-12-19 11.67 11.67 11.53 11.63 0.0M
2024-12-18 11.68 11.77 11.66 11.77 0.0M
2024-12-17 11.65 11.66 11.65 11.66 0.0M
2024-12-16 11.70 11.82 11.70 11.82 0.0M
2024-12-13 11.78 11.78 11.78 11.77 0.0M
2024-12-12 11.69 11.70 11.68 11.68 0.0M
2024-12-11 11.75 11.91 11.75 11.91 0.0M
2024-12-10 11.65 11.83 11.65 11.83 0.0M
2024-12-09 11.67 11.72 11.59 11.72 0.0M
2024-12-06 11.67 11.67 11.63 11.63 0.0M
2024-12-05 11.68 11.75 11.68 11.75 0.0M
2024-12-04 11.75 11.76 11.73 11.68 0.0M
2024-12-03 11.84 11.85 11.81 11.85 0.0M
2024-12-02 11.81 11.93 11.81 11.93 0.0M
2024-11-29 11.71 11.73 11.71 11.75 0.0M
2024-11-28 11.74 11.75 11.74 11.74 0.0M
2024-11-27 11.75 11.75 11.67 11.67 0.0M
2024-11-26 11.71 11.72 11.70 11.73 0.0M
2024-11-25 11.72 11.72 11.69 11.67 0.0M
2024-11-22 11.50 11.55 11.50 11.74 0.0M
2024-11-21 11.34 11.35 11.33 11.48 0.0M
2024-11-20 11.32 11.38 11.32 11.38 0.0M
2024-11-19 11.28 11.32 11.26 11.31 0.0M
2024-11-18 11.23 11.36 11.23 11.36 0.0M
2024-11-15 11.32 11.41 11.29 11.33 0.0M
2024-11-14 11.40 11.43 11.40 11.38 0.0M
2024-11-13 11.31 11.44 11.30 11.44 0.0M
2024-11-12 11.27 11.27 11.23 11.23 0.0M
2024-11-11 11.28 11.31 11.28 11.30 0.0M
2024-11-08 11.07 11.10 11.06 11.22 0.0M
2024-11-07 11.05 11.08 11.02 11.08 0.0M
2024-11-06 11.47 11.47 11.35 11.11 0.0M
2024-11-05 11.06 11.17 11.05 11.17 0.0M
2024-11-04 11.04 11.07 11.03 11.04 0.0M
2024-11-01 11.07 11.16 11.06 11.10 0.0M
2024-10-31 11.18 11.18 11.18 11.13 0.0M
2024-10-30 11.22 11.22 11.20 11.20 0.0M
2024-10-29 11.36 11.36 11.34 11.31 0.0M
2024-10-28 11.38 11.39 11.38 11.37 0.0M
2024-10-25 11.46 11.51 11.46 11.40 0.0M
2024-10-24 11.53 11.58 11.53 11.47 0.0M
2024-10-23 11.55 11.57 11.40 11.40 0.0M
2024-10-22 11.48 11.49 11.41 11.41 0.0M
2024-10-21 11.58 11.58 11.48 11.48 0.0M
2024-10-18 11.53 11.55 11.47 11.47 0.0M
2024-10-17 11.56 11.57 11.56 11.56 0.0M
2024-10-16 11.60 11.60 11.53 11.53 0.0M
2024-10-15 11.52 11.71 11.50 11.71 0.0M
2024-10-14 11.42 11.44 11.42 11.43 0.0M
2024-10-11 11.34 11.35 11.34 11.37 0.0M
2024-10-10 11.39 11.39 11.38 11.36 0.0M
2024-10-09 11.27 11.43 11.27 11.43 0.0M
2024-10-08 11.19 11.19 11.17 11.23 0.0M
2024-10-07 11.32 11.33 11.26 11.26 0.0M
2024-10-04 11.26 11.37 11.23 11.23 0.0M
2024-10-03 11.35 11.35 11.29 11.29 0.0M
2024-10-02 11.42 11.42 11.33 11.35 0.0M
2024-10-01 11.37 11.44 11.36 11.36 0.0M
2024-09-30 11.33 11.38 11.30 11.34 0.0M
2024-09-27 11.38 11.48 11.32 11.48 0.0M
2024-09-26 11.32 11.38 11.32 11.34 0.0M
2024-09-25 11.29 11.33 11.29 11.34 0.0M
2024-09-24 11.39 11.39 11.37 11.37 0.0M
2024-09-23 11.30 11.52 11.30 11.52 0.0M
2024-09-20 11.24 11.37 11.24 11.37 0.0M
2024-09-19 11.35 11.35 11.35 11.27 0.0M
2024-09-18 11.42 11.42 11.31 11.31 0.0M
2024-09-17 11.51 11.52 11.50 11.51 0.0M
2024-09-16 11.47 11.56 11.46 11.56 0.0M
2024-09-13 11.43 11.48 11.43 11.47 0.0M
2024-09-12 11.45 11.45 11.45 11.40 0.0M
2024-09-11 11.52 11.54 11.41 11.39 0.0M
2024-09-10 11.51 11.67 11.50 11.67 0.0M
2024-09-09 11.45 11.61 11.45 11.61 0.0M
2024-09-06 11.41 11.49 11.40 11.41 0.0M
2024-09-05 11.48 11.48 11.43 11.41 0.0M
2024-09-04 11.43 11.44 11.42 11.48 0.0M
2024-09-03 11.34 11.44 11.32 11.34 0.0M
2024-09-02 11.31 11.32 11.31 11.31 0.0M
2024-08-30 11.20 11.20 11.20 11.24 0.0M
2024-08-29 11.19 11.23 11.19 11.20 0.0M
2024-08-28 11.17 11.23 11.17 11.21 0.0M
2024-08-27 11.16 11.17 11.16 11.16 0.0M
2024-08-26 11.07 11.16 11.06 11.15 0.0M
2024-08-23 11.11 11.11 11.11 11.01 0.0M
2024-08-22 11.08 11.12 11.08 11.12 0.0M
2024-08-21 11.05 11.05 11.00 11.00 0.0M
2024-08-20 10.99 11.00 10.97 11.02 0.0M
2024-08-19 10.99 11.02 10.99 11.01 0.0M
2024-08-16 11.01 11.03 11.01 11.04 0.0M
2024-08-15 10.90 10.91 10.90 11.03 0.0M
2024-08-14 10.83 10.83 10.81 10.87 0.0M
2024-08-13 10.85 10.85 10.85 10.81 0.0M
2024-08-12 10.92 10.92 10.92 10.84 0.0M
2024-08-09 10.93 10.93 10.92 10.90 0.0M
2024-08-08 10.81 10.86 10.81 10.86 0.0M
2024-08-07 10.85 10.87 10.84 10.94 0.0M
2024-08-06 10.80 10.88 10.80 10.90 0.0M
2024-08-05 10.86 10.91 10.79 10.79 0.0M
2024-08-02 11.04 11.04 11.00 10.82 0.0M
2024-08-01 10.87 10.91 10.86 10.91 0.0M
2024-07-31 10.88 10.97 10.87 10.97 0.0M
2024-07-30 10.94 10.95 10.84 10.84 0.0M
2024-07-29 10.88 10.99 10.88 10.99 0.0M
2024-07-26 10.78 10.81 10.78 10.87 0.0M
2024-07-25 10.81 10.93 10.79 10.93 0.0M
2024-07-24 10.74 10.74 10.73 10.72 0.0M
2024-07-23 10.75 10.81 10.75 10.77 0.0M
2024-07-22 10.77 10.79 10.74 10.74 0.0M
2024-07-19 10.81 10.84 10.80 10.79 0.0M
2024-07-18 10.80 10.86 10.80 10.91 0.0M
2024-07-17 10.66 10.68 10.64 10.65 0.0M
2024-07-16 10.57 10.57 10.56 10.64 0.0M
2024-07-15 10.62 10.62 10.62 10.60 0.0M
2024-07-12 10.63 10.64 10.62 10.66 0.0M
2024-07-11 10.70 10.70 10.56 10.61 0.0M
2024-07-10 10.62 10.62 10.62 10.62 0.0M
2024-07-09 10.66 10.67 10.66 10.65 0.0M
2024-07-08 10.69 10.69 10.68 10.65 0.0M
2024-07-05 10.59 10.61 10.58 10.61 0.0M
2024-07-04 10.61 10.62 10.61 10.62 0.0M
2024-07-03 10.65 10.65 10.63 10.57 0.0M
2024-07-02 10.61 10.63 10.60 10.61 0.0M
2024-07-01 10.68 10.75 10.66 10.66 0.0M
2024-06-28 10.83 10.83 10.73 10.73 0.0M
2024-06-27 10.87 10.88 10.87 10.82 0.0M
2024-06-26 10.89 10.89 10.87 10.87 0.0M
2024-06-25 10.96 10.96 10.96 10.89 0.0M
2024-06-24 10.85 10.96 10.83 10.94 0.0M
2024-06-21 10.79 10.87 10.79 10.86 0.0M
2024-06-20 10.77 10.80 10.77 10.79 0.0M
2024-06-19 10.78 10.79 10.73 10.73 0.0M
2024-06-18 10.77 10.78 10.77 10.78 0.0M
2024-06-17 10.71 10.71 10.68 10.74 0.0M
2024-06-14 10.67 10.70 10.67 10.70 0.0M
2024-06-13 10.57 10.60 10.56 10.62 0.0M
2024-06-12 10.77 10.77 10.77 10.58 0.0M
2024-06-11 10.76 10.76 10.75 10.75 0.0M
2024-06-10 10.81 10.82 10.72 10.73 0.0M
2024-06-07 10.75 10.79 10.74 10.81 0.0M
2024-06-06 10.72 10.73 10.72 10.78 0.0M
2024-06-05 10.76 10.76 10.76 10.71 0.0M
2024-06-04 10.62 10.71 10.62 10.70 0.0M
2024-06-03 10.72 10.72 10.54 10.54 0.0M
2024-05-31 10.57 10.57 10.57 10.57 0.0M
2024-05-30 10.55 10.55 10.54 10.55 0.0M
2024-05-29 10.57 10.57 10.48 10.48 0.0M
2024-05-28 10.66 10.66 10.45 10.45 0.0M
2024-05-27 10.70 10.71 10.70 10.68 0.0M
2024-05-24 10.76 10.76 10.65 10.65 0.0M
2024-05-23 10.87 10.87 10.87 10.84 0.0M
2024-05-22 10.90 10.90 10.77 10.77 0.0M
2024-05-21 10.84 10.84 10.84 10.86 0.0M
2024-05-20 10.89 10.89 10.89 10.88 0.0M
2024-05-17 10.94 10.96 10.81 10.81 0.0M
2024-05-16 10.73 10.76 10.73 10.90 0.0M
2024-05-15 10.79 10.84 10.79 10.84 0.0M
2024-05-14 10.87 10.89 10.87 10.77 0.0M
2024-05-13 10.87 10.87 10.87 10.89 0.0M
2024-05-10 10.80 10.85 10.80 10.85 0.0M
2024-05-09 10.77 10.80 10.77 10.77 0.0M
2024-05-08 10.88 10.88 10.86 10.80 0.0M
2024-05-07 11.22 11.22 10.75 10.81 0.0M
2024-05-06 10.75 10.76 10.75 10.69 0.0M
2024-05-03 10.74 10.74 10.67 10.67 0.0M
2024-05-02 10.69 11.22 10.69 10.75 0.0M
2024-04-30 10.80 10.80 10.80 10.78 0.0M
2024-04-29 10.79 10.79 10.79 10.74 0.0M
2024-04-26 10.73 10.73 10.73 10.81 0.0M
2024-04-25 10.81 10.81 10.78 10.78 0.0M
2024-04-24 10.68 10.68 10.68 10.73 0.0M
2024-04-23 10.77 10.77 10.68 10.68 0.0M
2024-04-22 10.66 10.67 10.66 10.72 0.0M
2024-04-19 10.53 10.53 10.53 10.55 0.0M
2024-04-18 10.46 10.46 10.45 10.52 0.0M
2024-04-17 10.45 10.45 10.45 10.46 0.0M
2024-04-16 10.45 10.47 10.45 10.47 0.0M
2024-04-15 10.51 10.51 10.51 10.50 0.0M
2024-04-12 10.54 10.55 10.54 10.53 0.0M
2024-04-11 10.52 10.53 10.52 10.49 0.0M
2024-04-10 10.45 10.47 10.45 10.48 0.0M
2024-04-09 10.40 10.40 10.40 10.40 0.0M
2024-04-08 10.43 10.44 10.40 10.41 0.0M
2024-04-05 10.43 10.43 10.43 10.45 0.0M
2024-04-04 10.46 10.46 10.46 10.46 0.0M
2024-04-03 10.63 10.63 10.63 10.49 0.0M
2024-04-02 10.73 10.73 10.73 10.64 0.0M
2024-03-28 10.71 10.71 10.71 10.75 0.0M
2024-03-27 10.62 10.68 10.62 10.68 0.0M
2024-03-26 10.58 10.58 10.58 10.62 0.0M
2024-03-25 10.64 10.64 10.60 10.57 0.0M
2024-03-22 10.66 10.66 10.66 10.66 0.0M
2024-03-21 10.57 10.57 10.57 10.64 0.0M
2024-03-20 10.56 10.56 10.56 10.57 0.0M
2024-03-19 10.54 10.54 10.54 10.55 0.0M
2024-03-18 10.41 10.41 10.41 10.54 0.0M
2024-03-15 10.43 10.43 10.43 10.40 0.0M
2024-03-14 10.46 10.46 10.46 10.44 0.0M
2024-03-13 10.43 10.43 10.43 10.44 0.0M
2024-03-12 10.38 10.38 10.38 10.44 0.0M
2024-03-11 10.31 10.31 10.31 10.36 0.0M
2024-03-08 10.35 10.35 10.35 10.32 0.0M
2024-03-07 10.40 10.41 10.40 10.39 0.0M
2024-03-06 10.37 10.37 10.37 10.40 0.0M
2024-03-05 10.35 10.36 10.35 10.39 0.0M
2024-03-04 10.31 10.32 10.31 10.33 0.0M
2024-03-01 10.38 10.38 10.38 10.33 0.0M
2024-02-29 10.40 10.40 10.40 10.41 0.0M
2024-02-28 10.41 10.41 10.41 10.41 0.0M
2024-02-27 10.40 10.40 10.40 10.39 0.0M
2024-02-26 10.46 10.46 10.46 10.43 0.0M
2024-02-23 10.42 10.42 10.42 10.49 0.0M
2024-02-22 10.37 10.37 10.37 10.36 0.0M
2024-02-21 9.99 9.99 9.99 10.00 0.0M
2024-02-20 8.12 8.12 8.12 8.12 0.0M
2024-02-19 8.04 8.04 8.04 8.06 0.0M
2024-02-16 8.03 8.03 8.03 8.05 0.0M
2024-02-15 8.03 8.03 8.03 8.03 0.0M
2024-02-14 8.07 8.07 8.07 8.02 0.0M
2024-02-13 8.10 8.10 8.10 8.06 0.0M
2024-02-12 8.02 8.02 8.02 8.04 0.0M
2024-02-09 8.14 8.14 8.14 8.05 0.0M
2024-02-08 8.11 8.11 8.11 8.15 0.0M
2024-02-07 8.15 8.15 8.15 8.15 0.0M