Amundi S&P 500 Buyback UCITS ETF - USD (C)

BYBU
🏛️ france →
355.10
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
2024-12-31 311.00 311.00 311.00 312.30 0.0M
2024-12-30 313.20 314.15 313.20 311.00 0.0M
2024-12-27 315.35 315.35 314.60 313.75 0.0M
2024-12-24 313.85 313.85 313.85 313.80 0.0M
2024-12-23 314.15 314.15 314.15 311.65 0.0M
2024-12-20 308.30 308.30 307.05 313.50 0.0M
2024-12-19 310.05 310.05 310.05 309.80 0.0M
2024-12-18 318.70 319.10 318.65 318.85 0.0M
2024-12-17 320.20 320.20 320.20 318.85 0.0M
2024-12-16 323.25 323.60 323.00 323.05 0.0M
2024-12-13 326.10 326.65 326.10 324.25 0.0M
2024-12-12 326.75 326.75 326.75 326.85 0.0M
2024-12-11 327.10 328.45 327.10 326.65 0.0M
2024-12-10 330.05 330.65 326.05 329.15 0.0M
2024-12-09 332.75 332.75 332.05 331.90 0.0M
2024-12-06 332.55 333.00 332.35 332.45 0.0M
2024-12-05 333.90 333.90 333.60 333.25 0.0M
2024-12-04 335.55 335.55 333.15 333.50 0.0M
2024-12-03 336.40 336.40 336.40 334.55 0.0M
2024-12-02 335.35 336.55 335.25 335.40 0.0M
2024-11-29 335.75 335.75 335.75 336.15 0.0M
2024-11-28 335.35 335.35 335.00 335.85 0.0M
2024-11-27 335.65 335.65 335.05 335.45 0.0M
2024-11-26 334.95 334.95 334.95 334.20 0.0M
2024-11-25 334.15 337.05 334.15 336.85 0.0M
2024-11-22 330.35 330.35 330.35 331.55 0.0M
2024-11-21 325.30 325.30 325.30 328.90 0.0M
2024-11-20 324.35 324.35 324.35 323.10 0.0M
2024-11-19 326.00 326.00 323.05 323.60 0.0M
2024-11-18 324.85 325.55 324.25 325.50 0.0M
2024-11-15 325.20 325.20 325.20 324.95 0.0M
2024-11-14 330.10 330.10 328.85 328.55 0.0M
2024-11-13 328.10 330.70 328.10 330.40 0.0M
2024-11-12 331.10 331.10 331.10 329.20 0.0M
2024-11-11 329.15 331.75 329.15 331.80 0.0M
2024-11-08 328.30 328.30 328.30 328.70 0.0M
2024-11-07 328.10 330.90 328.10 328.35 0.0M
2024-11-06 325.95 327.80 325.95 326.20 0.0M
2024-11-05 315.20 315.20 315.20 317.05 0.0M
2024-11-04 313.30 313.30 313.30 315.55 0.0M
2024-11-01 312.70 312.70 312.70 315.00 0.0M
2024-10-31 314.25 314.25 314.25 314.10 0.0M
2024-10-30 316.75 316.75 316.75 316.50 0.0M
2024-10-29 319.40 319.40 317.00 318.35 0.0M
2024-10-28 318.10 318.10 318.10 318.80 0.0M
2024-10-25 319.05 320.30 319.05 318.30 0.0M
2024-10-24 318.80 318.80 318.80 319.25 0.0M
2024-10-23 320.30 320.30 320.30 319.05 0.0M
2024-10-22 320.65 320.65 320.65 319.80 0.0M
2024-10-21 324.75 325.00 324.75 321.80 0.0M
2024-10-18 324.35 326.20 324.35 324.15 0.0M
2024-10-17 325.05 325.05 325.05 324.95 0.0M
2024-10-16 322.55 322.55 322.55 324.85 0.0M
2024-10-15 324.15 324.15 324.15 325.05 0.0M
2024-10-14 322.15 322.15 322.15 323.15 0.0M
2024-10-11 319.10 319.15 318.95 322.15 0.0M
2024-10-10 320.15 320.15 320.15 319.95 0.0M
2024-10-09 317.60 318.50 317.60 319.55 0.0M
2024-10-08 318.10 318.10 317.70 318.10 0.0M
2024-10-07 320.00 320.00 320.00 320.20 0.0M
2024-10-04 317.05 317.50 317.05 318.15 0.0M
2024-10-03 317.70 317.70 317.70 316.15 0.0M
2024-10-02 317.30 317.30 317.30 317.80 0.0M
2024-10-01 317.30 317.30 317.30 316.85 0.0M
2024-09-30 317.25 317.65 317.25 317.10 0.0M
2024-09-27 315.75 317.55 315.75 319.00 0.0M
2024-09-26 314.90 314.90 314.90 315.50 0.0M
2024-09-25 314.55 314.55 314.55 314.25 0.0M
2024-09-24 315.50 315.50 315.50 315.85 0.0M
2024-09-23 314.70 314.70 314.70 314.15 0.0M
2024-09-20 313.75 314.00 313.75 311.80 0.0M
2024-09-19 312.50 314.40 312.50 313.55 0.0M
2024-09-18 309.65 310.30 308.25 309.45 0.0M
2024-09-17 307.50 307.50 307.50 310.20 0.0M
2024-09-16 305.65 305.65 305.65 306.05 0.0M
2024-09-13 301.75 301.75 301.75 304.95 0.0M
2024-09-12 299.60 299.60 299.60 300.10 0.0M
2024-09-11 298.15 298.15 298.15 294.25 0.0M
2024-09-10 299.85 300.00 298.25 298.95 0.0M
2024-09-09 298.75 298.75 298.75 300.20 0.0M
2024-09-06 301.80 301.80 301.80 299.15 0.0M
2024-09-05 304.50 304.50 304.50 301.50 0.0M
2024-09-04 303.50 303.50 303.50 306.10 0.0M
2024-09-03 310.80 310.80 310.80 307.55 0.0M
2024-09-02 310.25 310.80 310.25 310.55 0.0M
2024-08-30 308.90 308.90 308.50 308.50 0.0M
2024-08-29 307.85 307.85 307.85 309.35 0.0M
2024-08-28 308.00 308.30 308.00 307.55 0.0M
2024-08-27 307.50 307.50 307.50 307.70 0.0M
2024-08-26 307.80 307.80 307.80 308.15 0.0M
2024-08-23 304.25 304.25 304.25 307.40 0.0M
2024-08-22 303.90 303.90 303.90 303.40 0.0M
2024-08-21 301.85 301.85 301.85 303.20 0.0M
2024-08-20 303.85 303.85 303.85 302.05 0.0M
2024-08-19 301.05 301.05 301.05 302.85 0.0M
2024-08-16 300.70 300.70 300.70 300.15 0.0M
2024-08-15 296.35 296.35 296.35 300.00 0.0M
2024-08-14 295.15 295.40 295.00 296.00 0.0M
2024-08-13 292.55 293.60 292.50 293.55 0.0M
2024-08-12 292.90 292.90 292.90 292.30 0.0M
2024-08-09 292.30 292.30 292.30 293.00 0.0M
2024-08-08 285.15 285.15 285.15 290.85 0.0M
2024-08-07 288.40 288.40 288.40 291.45 0.0M
2024-08-06 287.45 287.45 287.45 288.75 0.0M
2024-08-05 291.75 291.75 289.65 285.95 0.0M
2024-08-02 296.95 296.95 296.95 289.95 0.0M
2024-08-01 304.55 304.55 304.55 299.45 0.0M
2024-07-31 305.15 305.15 305.00 305.20 0.0M
2024-07-30 301.00 301.00 301.00 302.70 0.0M
2024-07-29 301.10 301.10 301.10 299.95 0.0M
2024-07-26 296.45 296.45 296.45 298.80 0.0M
2024-07-25 293.05 293.65 293.05 296.15 0.0M
2024-07-24 295.35 295.35 295.35 293.95 0.0M
2024-07-23 296.75 297.30 296.75 296.30 0.0M
2024-07-22 295.65 295.65 295.65 296.20 0.0M
2024-07-19 297.55 297.55 297.55 295.60 0.0M
2024-07-18 300.85 300.85 299.45 301.15 0.0M
2024-07-17 300.50 300.50 300.50 301.25 0.0M
2024-07-16 297.05 297.05 297.05 300.40 0.0M
2024-07-15 296.30 296.30 296.30 297.85 0.0M
2024-07-12 293.70 293.70 293.70 295.95 0.0M
2024-07-11 289.70 289.70 289.70 292.95 0.0M
2024-07-10 287.65 287.65 287.65 287.85 0.0M
2024-07-09 287.45 287.45 287.45 287.80 0.0M
2024-07-08 286.30 286.30 286.30 287.55 0.0M
2024-07-05 288.30 288.30 288.30 286.15 0.0M
2024-07-04 287.80 287.80 287.80 288.25 0.0M
2024-07-03 287.85 287.85 287.85 287.65 0.0M
2024-07-02 285.80 285.80 285.80 286.50 0.0M
2024-07-01 288.80 288.80 288.80 286.25 0.0M
2024-06-28 288.25 288.25 288.25 289.05 0.0M
2024-06-27 300.85 287.95 287.95 287.95 0.0M
2024-06-26 288.25 288.25 288.25 286.50 0.0M
2024-06-25 290.50 290.50 290.00 288.50 0.0M
2024-06-24 289.05 290.40 289.05 291.15 0.0M
2024-06-21 288.60 288.60 288.60 288.35 0.0M
2024-06-20 287.05 287.05 287.05 288.60 0.0M
2024-06-19 287.35 287.35 287.35 286.85 0.0M
2024-06-18 287.30 287.30 287.30 287.25 0.0M
2024-06-17 284.60 284.60 283.70 284.80 0.0M
2024-06-14 284.95 284.95 284.95 283.20 0.0M
2024-06-13 285.55 285.55 285.55 284.30 0.0M
2024-06-12 285.20 285.20 285.20 287.30 0.0M
2024-06-11 286.40 286.40 286.40 284.35 0.0M
2024-06-10 284.00 284.00 284.00 285.00 0.0M
2024-06-07 284.60 286.25 282.50 282.50 0.0M
2024-06-06 285.80 285.80 285.80 286.45 0.0M
2024-06-05 283.65 283.65 283.65 284.65 0.0M
2024-06-04 284.20 284.20 284.20 283.30 0.0M
2024-06-03 288.15 288.15 288.15 284.80 0.0M
2024-05-31 283.05 283.05 283.05 283.05 0.0M
2024-05-30 280.80 280.80 280.80 283.00 0.0M
2024-05-29 286.25 282.50 282.50 282.50 0.0M
2024-05-28 286.10 286.10 285.40 285.20 0.0M
2024-05-27 285.55 285.85 285.55 285.75 0.0M
2024-05-24 282.80 282.80 282.80 285.40 0.0M
2024-05-23 286.55 286.55 286.55 284.65 0.0M
2024-05-22 287.50 287.50 287.50 286.55 0.0M
2024-05-21 288.35 288.35 288.10 287.65 0.0M
2024-05-20 288.90 289.70 288.90 288.95 0.0M
2024-05-17 288.85 288.85 288.85 288.00 0.0M
2024-05-15 287.35 287.45 287.35 288.75 0.0M
2024-05-10 286.50 286.50 286.50 286.35 0.0M
2024-05-08 284.10 284.10 284.10 284.10 0.0M
2024-05-07 284.60 284.60 284.60 285.35 0.0M
2024-05-06 287.35 282.55 282.55 282.55 0.0M
2024-05-03 279.90 280.00 280.00 280.00 0.0M
2024-05-02 279.90 280.10 280.05 280.10 0.0M
2024-04-30 285.15 285.15 285.15 282.50 0.0M
2024-04-29 284.30 284.30 284.30 285.65 0.0M
2024-04-26 283.45 283.45 283.45 283.80 0.0M
2024-04-25 286.60 286.60 286.60 281.55 0.0M
2024-04-24 285.80 287.70 285.80 285.20 0.0M
2024-04-23 282.90 282.90 282.90 285.60 0.0M
2024-04-22 282.00 282.00 282.00 281.10 0.0M
2024-04-19 279.55 279.55 279.55 281.65 0.0M
2024-04-18 285.80 281.85 281.65 281.85 0.0M
2024-04-17 281.90 281.90 281.90 281.65 0.0M
2024-04-16 282.70 282.70 282.70 281.80 0.0M
2024-04-15 287.25 287.25 287.25 286.05 0.0M
2024-04-12 289.50 289.65 289.50 287.10 0.0M
2024-04-11 290.80 290.80 290.80 288.95 0.0M
2024-04-10 295.20 295.20 295.20 291.35 0.0M
2024-04-09 295.20 295.20 294.85 293.50 0.0M
2024-04-08 294.80 294.80 294.80 295.80 0.0M
2024-04-05 293.30 293.30 293.30 294.75 0.0M
2024-04-04 297.00 297.00 297.00 298.10 0.0M
2024-04-03 295.95 295.95 295.95 296.75 0.0M
2024-04-02 297.80 297.80 297.80 295.25 0.0M
2024-03-28 293.30 297.70 296.35 296.35 0.0M
2024-03-27 295.55 295.55 295.55 296.15 0.0M
2024-03-26 295.55 295.55 295.55 295.85 0.0M
2024-03-25 295.65 296.35 295.65 296.05 0.0M
2024-03-22 297.20 297.20 297.20 296.20 0.0M
2024-03-21 296.25 297.45 296.25 297.60 0.0M
2024-03-20 291.25 291.25 291.25 292.40 0.0M
2024-03-19 289.45 289.45 289.45 291.00 0.0M
2024-03-18 288.45 288.45 288.45 289.85 0.0M
2024-03-15 296.25 289.80 287.80 287.90 0.0M
2024-03-14 292.20 292.20 292.20 289.85 0.0M
2024-03-13 290.30 290.30 290.30 292.10 0.0M
2024-03-12 289.70 289.70 289.70 290.10 0.0M
2024-03-11 288.70 288.70 288.70 287.80 0.0M
2024-03-08 289.45 289.50 289.25 289.50 0.0M
2024-03-07 286.50 289.50 286.50 288.90 0.0M
2024-03-06 285.80 285.80 285.80 288.10 0.0M
2024-03-05 286.50 286.50 286.50 286.80 0.0M
2024-03-04 287.70 287.70 287.70 288.10 0.0M
2024-03-01 285.95 285.95 285.95 287.55 0.0M
2024-02-29 283.50 283.50 283.50 284.80 0.0M
2024-02-28 286.50 284.75 284.75 284.75 0.0M
2024-02-27 282.80 282.80 282.80 283.20 0.0M
2024-02-26 282.60 282.60 282.60 283.65 0.0M
2024-02-23 281.35 281.35 281.35 283.00 0.0M
2024-02-22 283.45 279.60 279.30 279.60 0.0M
2024-02-21 277.65 277.65 277.65 278.45 0.0M
2024-02-20 278.15 278.35 278.05 278.30 0.0M
2024-02-19 278.55 278.55 278.55 278.40 0.0M
2024-02-16 280.75 280.75 280.20 280.00 0.0M
2024-02-15 278.25 278.25 278.25 279.75 0.0M
2024-02-14 275.95 275.95 275.70 276.25 0.0M
2024-02-13 280.60 280.60 280.60 276.55 0.0M
2024-02-12 278.20 278.20 278.20 280.75 0.0M
2024-02-09 277.20 277.20 277.20 277.05 0.0M
2024-02-08 276.75 276.75 276.75 276.35 0.0M
2024-02-07 275.20 275.20 275.20 276.80 0.0M
2024-02-06 274.65 274.65 274.65 275.50 0.0M
2024-02-05 275.20 275.20 275.20 273.60 0.0M
2024-02-02 276.20 276.20 276.20 275.15 0.0M
2024-02-01 275.95 274.50 274.50 274.50 0.0M
2024-01-31 277.70 277.70 277.70 277.05 0.0M
2024-01-30 276.25 276.25 276.05 276.90 0.0M
2024-01-29 274.95 274.95 274.95 274.30 0.0M
2024-01-26 274.00 274.00 274.00 275.05 0.0M
2024-01-25 271.85 271.85 271.85 273.65 0.0M
2024-01-24 273.10 273.10 273.10 273.45 0.0M
2024-01-23 273.15 273.15 273.15 271.60 0.0M
2024-01-22 271.55 271.55 271.55 272.70 0.0M
2024-01-19 268.40 268.40 268.40 269.25 0.0M
2024-01-18 271.85 266.55 266.55 266.55 0.0M
2024-01-17 267.30 267.30 267.30 267.55 0.0M
2024-01-16 268.95 269.40 268.95 268.90 0.0M
2024-01-15 270.45 270.45 270.00 269.95 0.0M
2024-01-12 270.65 272.05 270.65 270.45 0.0M
2024-01-11 271.75 271.75 271.75 269.20 0.0M
2024-01-10 270.75 270.75 270.75 270.30 0.0M
2024-01-09 272.40 272.40 272.40 270.50 0.0M
2024-01-08 270.70 270.70 270.70 270.85 0.0M
2024-01-05 270.65 272.70 269.60 272.70 0.0M
2024-01-04 271.55 271.55 271.55 271.65 0.0M
2024-01-03 273.25 273.25 273.25 271.30 0.0M
2024-01-02 273.30 273.30 273.30 273.00 0.0M