Amundi FTSE 100 Swap UCITS ETF EUR Hedged Acc (100H)

100H
🏛️ France →
172.46
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
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 128.56 128.56 128.56 128.56 0.0M
2021-12-30 129.10 129.22 129.04 129.04 0.0M
2021-12-29 129.58 129.58 129.36 129.36 0.0M
2021-12-28 128.86 130.54 128.86 130.54 0.0M
2021-12-27 129.04 129.04 129.04 129.04 0.0M
2021-12-24 128.54 129.86 128.54 129.86 0.0M
2021-12-23 128.04 128.48 128.04 128.48 0.0M
2021-12-22 126.84 127.76 126.84 127.76 0.0M
2021-12-21 126.34 126.96 126.34 126.96 0.0M
2021-12-20 125.10 125.22 125.10 125.22 0.0M
2021-12-17 126.52 126.72 126.50 126.50 0.0M
2021-12-16 126.26 126.38 126.26 126.38 0.0M
2021-12-15 125.48 125.48 124.82 124.82 0.0M
2021-12-14 126.72 126.72 125.66 125.66 0.0M
2021-12-13 126.96 126.96 125.84 125.84 0.0M
2021-12-10 127.06 127.10 126.88 126.88 0.0M
2021-12-09 127.98 127.98 127.42 127.42 0.0M
2021-12-08 127.96 127.96 127.68 127.68 0.0M
2021-12-07 126.90 127.80 126.90 127.80 0.0M
2021-12-06 124.90 125.96 124.90 125.96 0.0M
2021-12-03 125.14 125.14 123.90 123.90 0.0M
2021-12-02 123.80 124.16 123.80 124.16 0.0M
2021-12-01 124.08 124.92 124.08 124.80 0.0M
2021-11-30 122.40 123.54 121.94 122.70 0.0M
2021-11-29 123.88 124.24 123.80 123.80 0.0M
2021-11-26 123.40 123.40 122.60 122.60 0.0M
2021-11-25 126.98 127.22 126.92 127.22 0.0M
2021-11-24 126.76 126.76 125.94 126.70 0.0M
2021-11-23 125.84 126.78 125.84 126.42 0.0M
2021-11-22 126.12 126.24 125.36 126.24 0.0M
2021-11-19 126.72 126.72 125.38 125.68 0.0M
2021-11-18 126.42 126.50 126.24 126.24 0.0M
2021-11-17 127.06 127.06 126.72 126.72 0.0M
2021-11-16 127.92 128.02 127.40 127.40 0.0M
2021-11-15 127.68 127.86 127.64 127.84 0.0M
2021-11-12 128.18 128.18 127.76 127.76 0.0M
2021-11-10 126.64 127.38 126.64 127.38 0.0M
2021-11-09 126.54 127.08 126.36 126.36 0.0M
2021-11-08 126.88 126.96 126.72 126.86 0.0M
2021-11-05 126.52 127.18 126.52 126.92 0.0M
2021-11-04 126.26 126.60 126.26 126.60 0.0M
2021-11-03 126.26 126.26 125.74 125.86 0.0M
2021-11-02 126.26 126.32 125.76 126.32 0.0M
2021-11-01 126.10 126.80 126.10 126.62 0.0M
2021-10-29 124.90 125.74 124.90 125.74 0.0M
2021-10-28 125.86 125.86 125.62 125.84 0.0M
2021-10-27 126.40 126.40 126.04 126.04 0.0M
2021-10-26 125.86 126.44 125.86 126.44 0.0M
2021-10-25 125.62 125.62 125.48 125.48 0.0M
2021-10-22 124.90 125.54 124.90 125.18 0.0M
2021-10-21 124.84 125.02 124.84 124.90 0.0M
2021-10-20 125.24 125.46 125.24 125.46 0.0M
2021-10-19 125.36 125.38 125.08 125.38 0.0M
2021-10-18 125.38 125.38 124.92 125.14 0.0M
2021-10-15 125.70 125.70 125.42 125.66 0.0M
2021-10-14 124.72 125.26 124.72 125.20 0.0M
2021-10-13 123.36 124.04 123.36 124.04 0.0M
2021-10-12 122.76 123.82 122.76 123.82 0.0M
2021-10-11 123.18 124.06 123.18 124.06 0.0M
2021-10-08 123.24 123.24 122.92 123.22 0.0M
2021-10-07 122.94 122.98 122.44 122.98 0.0M
2021-10-06 121.86 121.86 121.38 121.38 0.0M
2021-10-05 122.14 122.90 122.14 122.90 0.0M
2021-10-04 121.66 122.18 121.66 121.72 0.0M
2021-10-01 121.46 122.26 121.46 121.92 0.0M
2021-09-30 124.08 124.08 122.86 122.98 0.0M
2021-09-29 122.44 123.36 122.44 123.36 0.0M
2021-09-28 122.50 122.78 121.90 121.96 0.0M
2021-09-27 123.50 123.50 122.30 122.54 0.0M
2021-09-24 122.48 122.48 122.32 122.46 0.0M
2021-09-23 123.42 123.64 122.78 122.88 0.0M
2021-09-22 122.46 122.98 122.46 122.94 0.0M
2021-09-21 120.66 121.22 120.66 120.98 0.0M
2021-09-20 119.74 119.82 119.74 119.82 0.0M
2021-09-17 123.06 123.06 120.84 120.84 0.0M
2021-09-16 122.22 122.40 122.00 122.00 0.0M
2021-09-15 122.04 122.24 121.82 121.82 0.0M
2021-09-14 122.36 122.62 122.12 122.12 0.0M
2021-09-13 122.62 123.10 122.46 122.76 0.0M
2021-09-10 122.30 122.56 121.84 122.08 0.0M
2021-09-09 121.82 122.00 121.76 122.00 0.0M
2021-09-08 123.28 123.54 122.96 123.22 0.0M
2021-09-07 124.56 124.70 124.18 124.18 0.0M
2021-09-06 124.32 124.84 124.32 124.84 0.0M
2021-09-03 124.46 124.72 124.02 124.02 0.0M
2021-09-02 124.00 124.44 124.00 124.44 0.0M
2021-09-01 124.34 124.34 123.98 123.98 0.0M
2021-08-31 124.10 124.10 123.30 123.42 0.0M
2021-08-30 123.98 123.98 123.92 123.92 0.0M
2021-08-27 123.46 123.94 123.40 123.94 0.0M
2021-08-26 123.18 123.62 123.18 123.54 0.0M
2021-08-25 123.48 123.84 123.48 123.84 0.0M
2021-08-24 123.44 123.44 122.90 123.34 0.0M
2021-08-23 123.70 123.70 123.18 123.18 0.0M
2021-08-20 122.74 122.84 122.10 122.84 0.0M
2021-08-19 121.86 122.36 121.86 122.36 0.0M
2021-08-18 124.46 124.46 123.66 123.94 0.0M
2021-08-17 123.32 124.10 123.32 124.10 0.0M
2021-08-16 123.90 123.90 123.38 123.70 0.0M
2021-08-13 124.72 124.84 124.72 124.84 0.0M
2021-08-12 124.56 124.76 124.40 124.40 0.0M
2021-08-11 123.88 124.42 123.80 124.42 0.0M
2021-08-10 122.94 123.40 122.62 123.40 0.0M
2021-08-09 122.52 122.96 122.46 122.90 0.0M
2021-08-06 122.64 122.92 122.56 122.76 0.0M
2021-08-05 122.44 122.82 122.44 122.72 0.0M
2021-08-04 122.80 122.82 122.62 122.62 0.0M
2021-08-03 121.84 122.44 121.84 122.28 0.0M
2021-08-02 122.16 122.42 121.74 121.88 0.0M
2021-07-30 120.76 121.10 120.76 121.10 0.0M
2021-07-29 121.26 122.00 121.26 121.84 0.0M
2021-07-28 120.18 120.78 120.18 120.78 0.0M
2021-07-27 120.24 120.38 120.22 120.38 0.0M
2021-07-26 120.44 120.92 120.44 120.92 0.0M
2021-07-23 120.58 121.02 120.58 120.98 0.0M
2021-07-22 120.48 120.80 119.84 119.92 0.0M
2021-07-21 119.28 120.50 119.28 120.46 0.0M
2021-07-20 118.78 119.12 117.90 118.38 0.0M
2021-07-19 119.18 119.18 117.76 117.78 0.0M
2021-07-16 120.90 121.32 120.60 120.60 0.0M
2021-07-15 122.12 122.14 120.66 120.66 0.0M
2021-07-14 122.06 122.26 122.06 122.06 0.0M
2021-07-13 123.00 123.04 122.66 122.66 0.0M
2021-07-12 122.40 122.64 121.84 122.64 0.0M
2021-07-09 121.66 122.64 121.66 122.64 0.0M
2021-07-08 121.90 121.90 120.62 121.08 0.0M
2021-07-07 122.86 123.06 122.46 123.02 0.0M
2021-07-06 123.08 123.28 122.22 122.22 0.0M
2021-07-05 122.64 123.30 122.64 123.30 0.0M
2021-07-02 122.96 123.32 122.44 122.54 0.0M
2021-07-01 122.06 122.70 122.06 122.70 0.0M
2021-06-30 122.18 122.18 121.16 121.16 0.0M
2021-06-29 122.00 122.46 121.72 122.02 0.0M
2021-06-28 122.42 122.50 121.74 121.74 0.0M
2021-06-25 122.66 122.86 122.48 122.80 0.0M
2021-06-24 121.92 122.42 121.90 122.42 0.0M
2021-06-23 122.24 122.58 121.74 121.74 0.0M
2021-06-22 121.86 122.02 121.84 122.02 0.0M
2021-06-21 119.66 121.54 119.66 121.54 0.0M
2021-06-18 123.10 123.28 120.70 120.70 0.0M
2021-06-17 122.84 123.36 122.84 123.08 0.0M
2021-06-16 123.80 123.80 123.36 123.60 0.0M
2021-06-15 123.14 123.58 123.12 123.36 0.0M
2021-06-14 123.44 123.44 122.78 122.92 0.0M
2021-06-11 122.16 122.82 122.16 122.74 0.0M
2021-06-10 122.02 122.30 121.90 121.94 0.0M
2021-06-09 121.68 121.90 121.30 121.78 0.0M
2021-06-08 121.88 122.38 121.88 122.04 0.0M
2021-06-07 121.68 122.04 121.40 121.80 0.0M
2021-06-04 121.60 121.60 121.22 121.60 0.0M
2021-06-03 122.10 122.10 120.96 121.56 0.0M
2021-06-02 122.22 122.24 121.86 122.24 0.0M
2021-06-01 121.26 122.38 121.26 121.76 0.0M
2021-05-31 120.58 120.72 120.36 120.36 0.0M
2021-05-28 120.84 121.16 120.78 120.78 0.0M
2021-05-27 120.70 120.86 120.70 120.70 0.0M
2021-05-26 121.06 121.06 120.42 120.82 0.0M
2021-05-25 121.38 121.38 120.80 120.80 0.0M
2021-05-24 120.92 121.28 120.86 121.28 0.0M
2021-05-21 120.62 120.74 120.10 120.60 0.0M
2021-05-20 120.14 120.70 119.96 120.70 0.0M
2021-05-19 119.36 119.40 118.60 119.40 0.0M
2021-05-18 121.74 121.74 120.76 120.76 0.1M
2021-05-17 121.26 121.26 120.66 120.82 0.0M
2021-05-14 120.28 121.02 120.26 121.02 0.0M
2021-05-13 118.54 119.90 117.24 119.58 0.0M
2021-05-12 119.58 120.30 119.58 120.30 0.0M
2021-05-11 120.68 120.68 118.76 119.24 0.0M
2021-05-10 122.80 122.80 122.36 122.36 0.0M
2021-05-07 121.96 122.46 121.96 122.44 0.0M
2021-05-06 121.32 121.50 121.04 121.50 0.0M
2021-05-05 119.44 120.80 119.44 120.80 0.0M
2021-05-04 120.28 120.52 118.80 118.80 0.0M
2021-05-03 119.98 119.98 119.80 119.98 0.0M
2021-04-30 119.58 119.96 119.18 119.62 0.0M
2021-04-29 120.28 120.44 119.48 119.48 0.0M
2021-04-28 119.58 119.80 119.44 119.44 0.0M
2021-04-27 119.54 119.56 119.04 119.08 0.0M
2021-04-26 118.80 119.44 118.80 119.44 0.0M
2021-04-23 118.80 119.02 118.22 119.02 0.0M
2021-04-22 118.48 119.06 116.80 119.06 0.0M
2021-04-21 118.02 118.58 117.86 118.30 0.0M
2021-04-20 119.92 119.92 118.54 118.54 0.0M
2021-04-19 120.34 120.60 120.02 120.08 0.0M
2021-04-16 120.12 120.68 120.12 120.36 0.0M
2021-04-15 119.46 119.84 119.36 119.84 0.0M
2021-04-14 118.14 118.94 118.14 118.94 0.0M
2021-04-13 118.10 118.14 118.00 118.14 0.0M
2021-04-12 118.14 118.48 118.14 118.14 0.0M
2021-04-09 119.18 119.18 118.42 118.42 0.0M
2021-04-08 118.36 119.12 118.34 119.12 0.0M
2021-04-07 117.32 118.28 117.32 118.08 0.0M
2021-04-06 116.96 117.38 116.50 117.04 0.0M
2021-04-01 115.58 115.86 115.56 115.56 0.0M
2021-03-31 115.90 115.90 115.12 115.12 0.0M
2021-03-29 115.60 115.60 115.04 115.46 0.0M
2021-03-26 115.14 115.54 115.14 115.54 0.0M
2021-03-25 114.50 114.50 113.58 114.40 0.0M
2021-03-24 114.00 114.92 114.00 114.92 0.0M
2021-03-23 114.38 114.82 114.38 114.72 0.0M
2021-03-22 113.98 115.16 113.98 115.16 0.0M
2021-03-19 114.64 114.94 114.64 114.90 0.0M
2021-03-18 115.94 116.16 115.48 116.16 0.0M
2021-03-17 116.16 116.20 115.74 115.74 0.0M
2021-03-15 116.32 116.32 115.48 115.48 0.0M
2021-03-12 114.88 115.64 114.88 115.64 0.0M
2021-03-10 114.30 115.22 114.30 114.98 0.0M
2021-03-09 114.48 115.68 114.48 115.00 0.0M
2021-03-08 113.80 114.84 113.08 114.84 0.0M
2021-03-05 112.90 114.00 112.90 113.22 0.0M
2021-03-04 113.38 113.38 113.38 113.38 0.0M
2021-03-02 112.12 112.78 112.12 112.78 0.0M
2021-03-01 112.00 112.30 112.00 112.30 0.0M
2021-02-26 111.90 111.92 110.44 110.44 0.0M
2021-02-25 113.90 113.90 113.52 113.54 0.0M
2021-02-24 112.36 113.42 112.36 113.42 0.0M
2021-02-23 111.76 112.80 111.76 112.80 0.0M
2021-02-18 114.18 114.18 113.48 113.48 0.0M
2021-02-17 114.52 114.78 114.14 114.14 0.0M
2021-02-16 115.50 115.50 114.78 114.84 0.0M
2021-02-15 112.92 115.16 112.92 114.88 0.0M
2021-02-12 110.64 112.16 110.64 112.16 0.0M
2021-02-10 111.60 111.60 110.82 110.82 0.0M
2021-02-08 110.86 111.60 110.82 110.82 0.0M
2021-02-05 110.46 110.66 110.34 110.34 0.0M
2021-02-04 110.78 110.84 110.40 110.56 0.0M
2021-02-03 111.02 111.04 110.50 110.56 0.0M
2021-02-02 110.26 110.74 110.26 110.72 0.0M
2021-02-01 109.30 110.38 109.30 109.86 0.0M
2021-01-29 109.14 109.82 108.74 108.74 0.0M
2021-01-28 109.92 111.24 109.48 110.96 0.0M
2021-01-27 113.28 113.28 111.12 111.66 0.0M
2021-01-26 113.34 113.52 113.34 113.42 0.0M
2021-01-25 114.16 114.16 113.54 113.54 0.0M
2021-01-22 113.90 113.90 113.54 113.86 0.0M
2021-01-21 115.24 115.24 114.30 114.30 0.0M
2021-01-20 114.28 114.66 114.00 114.66 0.0M
2021-01-19 114.94 114.94 114.20 114.20 0.0M
2021-01-18 114.46 114.50 114.34 114.34 0.0M
2021-01-15 114.98 115.12 114.22 114.58 0.0M
2021-01-14 115.04 115.68 115.04 115.68 0.0M
2021-01-13 114.90 115.16 114.72 114.72 0.0M
2021-01-12 115.74 115.74 114.84 114.94 0.0M
2021-01-11 116.50 116.50 115.10 115.56 0.0M
2021-01-08 116.98 116.98 116.44 116.72 0.0M
2021-01-07 117.16 117.16 115.78 116.60 0.0M
2021-01-06 113.38 116.48 113.34 116.46 0.0M
2021-01-05 111.70 112.36 111.70 112.36 0.0M
2021-01-04 111.68 112.82 111.68 111.80 0.0M