Amundi S&P 500 II UCITS ETF EUR Hedged Dist

SP5H
🏛️ France →
325.90
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:04 326.35 326.35 326.35 326.35 0.4K
09:05 326.35 326.35 326.35 326.35 0.2K
09:06 326.40 326.40 326.40 326.40 0.2K
09:08 326.30 326.30 326.30 326.30 0.1K
09:11 326.25 326.25 326.25 326.25 0.2K
09:13 326.20 326.20 326.20 326.20 0.1K
09:15 326.20 326.20 326.20 326.20 0.1K
09:20 326.25 326.25 326.25 326.25 0.4K
10:32 326.70 326.70 326.70 326.70 0.0K
10:44 326.70 326.70 326.70 326.70 0.1K
11:41 326.55 326.55 326.55 326.55 0.8K
11:57 326.30 326.30 326.30 326.30 0.0K
12:03 326.35 326.35 326.35 326.35 0.0K
12:17 326.45 326.45 326.45 326.45 0.0K
12:18 326.35 326.35 326.35 326.35 0.0K
12:24 326.30 326.30 326.30 326.30 0.1K
12:52 326.10 326.10 326.10 326.10 0.0K
13:04 325.95 325.95 325.95 325.95 0.2K
13:05 325.95 326.00 325.95 325.95 0.3K
13:06 325.95 325.95 325.90 325.90 0.3K
13:07 325.90 325.90 325.85 325.85 0.3K
13:08 325.85 325.85 325.85 325.85 0.3K
13:09 325.85 325.85 325.80 325.80 0.3K
13:10 325.80 325.85 325.70 325.70 0.3K
13:11 325.70 325.70 325.65 325.65 0.3K
13:12 325.60 325.65 325.55 325.55 0.3K
13:13 325.60 325.60 325.55 325.60 0.3K
13:14 325.60 325.60 325.55 325.55 0.3K
13:15 325.55 325.65 325.55 325.60 0.3K
13:16 325.60 325.70 325.60 325.65 0.4K
13:17 325.65 325.65 325.60 325.60 0.4K
13:18 325.60 325.60 325.55 325.60 0.4K
13:19 325.60 325.60 325.60 325.60 0.4K
13:20 325.55 325.60 325.45 325.50 0.4K
13:21 325.50 325.60 325.50 325.60 0.4K
13:22 325.60 325.60 325.50 325.50 0.3K
13:23 325.50 325.55 325.50 325.55 0.4K
13:24 325.55 325.65 325.55 325.55 0.4K
13:25 325.55 325.65 325.55 325.60 0.3K
13:26 325.60 325.70 325.60 325.60 0.4K
13:27 325.60 325.60 325.55 325.60 0.4K
13:28 325.60 325.65 325.60 325.60 0.4K
13:29 325.60 325.65 325.55 325.55 0.4K
13:30 325.50 325.60 325.50 325.60 0.3K
13:31 325.55 325.55 325.50 325.50 0.4K
13:32 325.50 325.50 325.45 325.50 0.4K
13:33 325.50 325.50 325.45 325.50 0.3K
13:34 325.50 325.50 325.50 325.50 0.4K
13:35 325.50 325.50 325.45 325.50 0.3K
13:36 325.50 325.55 325.50 325.50 0.4K
13:37 325.50 325.55 325.50 325.50 0.4K
13:38 325.50 325.50 325.45 325.45 0.4K
13:39 325.45 325.45 325.45 325.45 0.3K
13:40 325.45 325.45 325.40 325.40 0.4K
13:41 325.40 325.40 325.35 325.35 0.4K
13:42 325.35 325.35 325.30 325.35 0.3K
13:43 325.35 325.35 325.30 325.30 0.4K
13:44 325.30 325.30 325.25 325.25 0.4K
13:45 325.25 325.30 325.20 325.25 0.4K
13:46 325.25 325.35 325.25 325.30 0.3K
13:47 325.30 325.40 325.25 325.25 0.4K
13:48 325.25 325.25 325.15 325.20 0.4K
13:49 325.20 325.40 325.20 325.35 0.4K
13:50 325.35 325.35 325.25 325.25 0.4K
13:51 325.25 325.30 325.25 325.30 0.4K
13:52 325.30 325.45 325.30 325.45 0.4K
13:53 325.40 325.50 325.40 325.45 0.4K
13:54 325.45 325.45 325.35 325.35 0.4K
13:55 325.35 325.40 325.35 325.40 0.4K
13:56 325.40 325.40 325.35 325.35 0.4K
13:57 325.35 325.35 325.30 325.30 0.4K
13:58 325.30 325.30 325.00 325.00 0.4K
13:59 325.00 325.10 325.00 325.05 0.3K
14:42 325.20 325.20 325.20 325.20 0.1K
15:28 324.90 324.90 324.90 324.90 0.0K
15:51 324.15 324.15 324.15 324.15 0.2K
15:56 323.95 323.95 323.95 323.95 0.0K
15:59 323.65 323.65 323.65 323.65 0.0K
16:00 323.75 323.90 323.75 323.90 0.1K
16:03 324.15 324.15 324.15 324.15 0.1K
16:21 325.20 325.20 325.20 325.20 0.0K
16:24 325.35 325.35 325.35 325.35 0.1K
16:31 325.15 325.15 325.15 325.15 0.0K
16:36 325.20 325.20 325.20 325.20 0.0K
16:42 325.35 325.35 325.35 325.35 0.0K
17:25 324.75 324.75 324.75 324.75 0.2K
17:27 324.60 324.60 324.60 324.60 0.0K
17:35 325.25 325.25 325.25 325.25 0.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 325.40 327.20 324.95 325.90 0.0M
2025-09-25 326.35 326.70 323.65 325.25 0.0M
2025-09-24 328.20 328.35 327.15 327.15 0.0M
2025-09-23 329.40 329.55 329.10 329.10 0.0M
2025-09-22 327.55 328.55 326.85 328.50 0.0M
2025-09-19 326.10 327.25 326.05 326.50 0.0M
2025-09-18 325.80 327.65 325.80 327.20 0.0M
2025-09-17 325.20 325.50 324.85 324.95 0.0M
2025-09-16 326.10 326.70 325.15 325.15 0.0M
2025-09-15 324.70 325.80 324.45 325.65 0.0M
2025-09-12 324.20 324.40 323.75 324.40 0.0M
2025-09-11 322.10 324.35 322.05 324.35 0.0M
2025-09-10 321.70 322.80 321.15 321.95 0.0M
2025-09-09 320.45 320.55 319.40 320.00 0.0M
2025-09-08 319.70 320.50 319.55 320.45 0.0M
2025-09-05 320.85 321.55 317.95 318.70 0.0M
2025-09-04 317.95 319.00 317.75 318.85 0.0M
2025-09-03 316.40 317.50 316.40 317.00 0.0M
2025-09-02 318.10 318.10 314.05 314.05 0.0M
2025-09-01 318.30 318.75 318.20 318.70 0.0M
2025-08-29 319.95 319.95 317.90 317.90 0.0M
2025-08-28 319.50 319.70 318.65 319.30 0.0M
2025-08-27 318.70 319.25 318.35 319.15 0.0M
2025-08-26 316.75 317.55 316.45 317.15 0.0M
2025-08-25 318.05 318.45 317.75 318.35 0.0M
2025-08-22 313.70 319.25 313.70 319.25 0.0M
2025-08-21 315.20 315.20 313.70 314.75 0.0M
2025-08-20 315.25 315.95 312.85 314.60 0.0M
2025-08-19 317.30 318.05 316.55 317.05 0.0M
2025-08-18 317.70 317.75 317.10 317.45 0.0M
2025-08-15 319.60 319.60 318.95 317.85 0.0M
2025-08-14 318.20 318.75 317.15 317.90 0.0M
2025-08-13 317.70 318.70 317.70 318.10 0.0M
2025-08-12 314.55 316.70 314.30 316.70 0.0M
2025-08-11 315.60 315.60 314.90 315.00 0.0M
2025-08-08 313.15 314.65 313.15 314.20 0.0M
2025-08-07 313.55 315.50 312.50 312.50 0.0M
2025-08-06 311.80 312.65 311.15 312.65 0.0M
2025-08-05 312.95 312.95 304.00 310.60 0.0M
2025-08-04 308.85 311.25 308.85 311.15 0.0M
2025-08-01 311.60 311.60 306.55 307.45 0.0M
2025-07-31 316.90 317.55 314.40 315.20 0.0M
2025-07-30 314.75 315.05 314.50 314.55 0.0M
2025-07-29 315.70 316.30 314.55 314.55 0.0M
2025-07-28 316.40 316.45 315.40 315.50 0.0M
2025-07-25 314.45 314.95 314.35 314.80 0.0M
2025-07-24 313.75 314.85 313.75 314.65 0.0M
2025-07-23 312.30 312.80 312.00 312.30 0.0M
2025-07-22 311.25 311.55 310.25 310.80 0.0M
2025-07-21 311.45 312.80 311.45 312.80 0.0M
2025-07-18 311.80 311.80 310.70 310.90 0.0M
2025-07-17 309.45 310.55 309.10 310.55 0.0M
2025-07-16 307.50 309.00 306.60 306.60 0.0M
2025-07-15 310.45 310.90 309.10 309.65 0.1M
2025-07-14 307.40 308.80 307.15 309.20 0.0M
2025-07-11 309.20 309.20 308.20 309.15 0.0M
2025-07-10 308.35 310.10 308.35 310.10 0.0M
2025-07-09 307.50 309.50 307.25 308.40 0.0M
2025-07-08 308.05 308.45 307.15 307.60 0.0M
2025-07-07 308.65 309.60 308.40 308.45 0.0M
2025-07-04 309.05 309.05 308.15 308.30 0.0M
2025-07-03 307.95 310.20 307.60 310.20 0.0M
2025-07-02 307.40 307.40 305.55 306.90 0.0M
2025-07-01 306.15 306.15 305.65 306.15 0.0M
2025-06-30 306.25 306.50 305.55 305.95 0.0M
2025-06-27 304.45 305.50 304.30 305.50 0.0M
2025-06-26 302.10 303.10 302.10 303.00 0.0M
2025-06-25 301.35 302.10 301.25 301.35 0.0M
2025-06-24 300.95 300.95 299.85 300.90 0.0M
2025-06-23 294.90 296.70 294.70 296.35 0.0M
2025-06-20 295.25 296.50 294.90 295.95 0.0M
2025-06-19 295.15 295.15 293.20 293.20 0.0M
2025-06-18 296.60 297.20 296.55 297.20 0.0M
2025-06-17 297.30 297.80 296.50 297.55 0.0M
2025-06-16 297.10 299.25 297.10 299.00 0.0M
2025-06-13 295.25 297.60 295.25 297.60 0.0M
2025-06-12 297.75 298.75 296.55 298.65 0.0M
2025-06-11 298.15 299.80 298.15 299.50 0.0M
2025-06-10 297.15 297.75 296.85 297.60 0.0M
2025-06-09 296.95 296.95 296.95 297.00 0.0M
2025-06-06 295.25 297.50 295.00 296.75 0.0M
2025-06-05 295.55 296.95 295.00 296.95 0.0M
2025-06-04 295.55 296.45 295.55 296.20 0.0M
2025-06-03 292.80 295.25 292.35 295.25 0.0M
2025-06-02 291.15 292.35 290.65 291.70 0.0M
2025-05-30 292.00 292.55 291.35 291.65 0.0M
2025-05-29 295.95 295.95 292.50 292.50 0.0M
2025-05-28 292.75 293.65 292.60 292.60 0.0M
2025-05-27 290.65 292.15 290.50 292.15 0.0M
2025-05-26 290.55 291.00 290.20 290.80 0.0M
2025-05-23 289.25 289.85 285.40 287.30 0.0M
2025-05-22 289.85 289.95 288.10 289.50 0.0M
2025-05-21 292.70 293.75 291.85 293.75 0.0M
2025-05-20 294.30 294.70 294.15 294.55 0.0M
2025-05-19 291.65 294.25 291.15 294.25 0.0M
2025-05-16 292.60 293.70 292.60 293.65 0.0M
2025-05-15 291.00 292.25 289.80 292.25 0.0M
2025-05-14 291.60 292.20 290.95 291.95 0.0M
2025-05-13 287.95 291.65 287.75 291.65 0.0M
2025-05-12 286.70 288.85 286.70 287.35 0.0M
2025-05-09 280.45 281.75 279.45 280.35 0.0M
2025-05-08 280.60 281.75 279.95 281.05 0.0M
2025-05-07 278.60 279.15 277.40 277.70 0.0M
2025-05-06 279.10 279.10 277.50 278.90 0.0M
2025-05-05 279.70 280.45 278.90 280.05 0.0M
2025-05-02 278.75 281.00 277.90 280.75 0.0M
2025-04-30 274.55 275.00 269.55 272.80 0.0M
2025-04-29 273.60 274.15 273.25 273.80 0.0M
2025-04-28 273.05 274.60 272.05 272.05 0.0M
2025-04-25 273.40 273.40 270.20 271.45 0.0M
2025-04-24 265.65 270.15 264.40 270.15 0.0M
2025-04-23 266.50 271.15 266.15 268.35 0.0M
2025-04-22 258.80 261.55 258.00 261.55 0.0M
2025-04-17 264.20 265.20 262.85 262.95 0.0M
2025-04-16 264.65 267.40 263.65 266.00 0.0M
2025-04-15 268.30 269.50 267.20 268.95 0.0M
2025-04-14 268.85 270.60 268.40 268.80 0.0M
2025-04-11 263.80 264.10 259.35 260.75 0.0M
2025-04-10 268.75 268.75 261.15 261.15 0.0M
2025-04-09 248.35 250.30 242.55 248.00 0.0M
2025-04-08 255.45 259.75 254.45 257.30 0.0M
2025-04-07 240.30 254.85 240.00 248.30 0.0M
2025-04-04 266.75 266.75 256.75 257.00 0.0M
2025-04-03 272.45 273.55 269.65 270.30 0.0M
2025-04-02 278.85 280.25 276.20 280.25 0.0M
2025-04-01 278.05 279.05 275.50 279.05 0.0M
2025-03-31 274.60 275.10 272.50 275.10 0.0M
2025-03-28 280.90 281.85 277.10 277.10 0.0M
2025-03-27 282.65 283.10 282.20 283.10 0.0M
2025-03-26 285.95 286.00 283.45 283.75 0.0M
2025-03-25 285.25 286.00 285.25 285.75 0.0M
2025-03-24 283.15 285.35 283.15 285.35 0.0M
2025-03-21 280.45 280.45 278.20 280.15 0.0M
2025-03-20 282.50 282.70 279.35 281.05 0.0M
2025-03-19 278.40 280.75 278.40 280.75 0.0M
2025-03-18 280.80 281.35 278.25 278.60 0.0M
2025-03-17 277.95 280.20 277.95 280.20 0.0M
2025-03-14 275.50 279.20 275.50 278.55 0.0M
2025-03-13 276.10 277.70 274.45 275.10 0.0M
2025-03-12 277.20 280.00 275.70 278.50 0.0M
2025-03-11 278.85 279.70 275.75 276.20 0.0M
2025-03-10 284.20 284.20 279.70 280.60 0.0M
2025-03-07 285.10 285.50 282.00 282.10 0.0M
2025-03-06 288.15 288.15 284.75 287.25 0.0M
2025-03-05 287.80 288.00 284.60 284.60 0.0M
2025-03-04 290.00 290.30 284.85 284.85 0.0M
2025-03-03 295.35 296.20 294.00 294.00 0.0M
2025-02-28 291.00 292.15 290.40 291.45 0.0M
2025-02-27 296.20 297.05 293.50 295.25 0.0M
2025-02-26 296.20 297.70 296.00 297.40 0.0M
2025-02-25 295.90 296.70 293.20 293.20 0.0M
2025-02-24 299.00 299.35 296.75 298.05 0.0M
2025-02-21 302.95 303.40 300.95 301.60 0.0M
2025-02-20 303.55 303.80 301.80 302.00 0.0M
2025-02-19 303.80 303.80 302.95 303.50 0.0M
2025-02-18 303.90 303.90 302.75 303.05 0.0M
2025-02-17 303.25 303.45 303.05 303.45 0.0M
2025-02-14 303.15 303.25 302.75 302.90 0.0M
2025-02-13 299.90 301.75 299.55 301.30 0.0M
2025-02-12 300.70 300.70 297.70 298.55 0.0M
2025-02-11 299.40 300.45 299.40 300.45 0.0M
2025-02-10 299.25 300.70 299.25 300.25 0.0M
2025-02-07 301.10 302.15 299.05 299.10 0.0M
2025-02-06 300.55 301.10 300.55 301.00 0.0M
2025-02-05 297.75 298.85 297.65 298.85 0.0M
2025-02-04 296.75 299.20 296.00 299.20 0.0M
2025-02-03 294.20 297.50 294.10 297.40 0.0M
2025-01-31 301.80 303.10 301.75 302.55 0.0M
2025-01-30 300.50 300.60 299.70 299.70 0.0M
2025-01-29 300.90 301.05 299.70 299.70 0.0M
2025-01-28 298.45 299.35 298.15 298.85 0.0M
2025-01-27 297.35 297.40 294.55 296.85 0.0M
2025-01-24 302.80 303.30 302.80 303.10 0.0M
2025-01-23 300.90 302.15 300.80 302.15 0.0M
2025-01-22 300.45 302.05 300.45 302.05 0.0M
2025-01-21 297.45 299.00 297.45 299.00 0.0M
2025-01-20 297.35 299.20 296.70 298.55 0.0M
2025-01-17 294.85 297.45 294.85 297.45 0.0M
2025-01-16 296.10 296.10 294.65 295.00 0.0M
2025-01-15 289.55 294.45 289.55 293.55 0.0M
2025-01-14 290.30 290.85 289.15 289.15 0.0M
2025-01-13 287.45 287.45 285.95 287.20 0.0M
2025-01-10 292.50 292.70 288.30 288.30 0.0M
2025-01-09 291.95 292.85 291.95 292.50 0.0M
2025-01-08 293.55 293.60 291.75 292.95 0.0M
2025-01-07 296.10 297.00 294.15 294.70 0.0M
2025-01-06 295.15 298.40 295.10 298.40 0.0M
2025-01-03 291.80 293.70 291.65 293.70 0.0M
2025-01-02 293.50 294.55 291.55 292.40 0.0M