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
2023-12-29 140.10 139.92 139.46 139.92 0.0M
2023-12-28 139.90 139.90 139.20 139.46 0.0M
2023-12-27 140.10 140.10 139.48 139.40 0.0M
2023-12-22 138.68 139.52 138.58 138.94 0.0M
2023-12-21 139.02 139.02 138.54 138.94 0.0M
2023-12-20 139.66 139.66 138.62 139.32 0.0M
2023-12-19 137.42 137.70 137.26 137.90 0.0M
2023-12-18 136.68 137.74 136.68 137.46 0.0M
2023-12-15 138.60 138.60 136.84 136.90 0.0M
2023-12-14 138.54 138.96 137.44 137.98 0.0M
2023-12-13 136.38 136.96 136.38 136.42 0.0M
2023-12-12 136.74 137.38 136.50 136.30 0.0M
2023-12-11 135.26 136.40 135.26 136.40 0.0M
2023-12-08 135.86 135.86 135.86 136.44 0.0M
2023-12-07 135.24 135.80 135.24 135.76 0.0M
2023-12-06 135.42 136.22 135.42 135.86 0.0M
2023-12-05 134.96 135.48 134.88 135.22 0.0M
2023-12-04 134.96 135.54 135.14 135.54 0.0M
2023-12-01 135.26 136.14 135.18 136.06 0.0M
2023-11-30 135.26 135.46 134.26 135.46 0.0M
2023-11-29 134.26 134.72 134.00 134.10 0.0M
2023-11-28 134.18 134.66 134.06 134.66 0.0M
2023-11-27 134.86 135.02 134.86 134.74 0.0M
2023-11-24 134.82 134.86 134.44 135.30 0.0M
2023-11-23 134.82 135.36 134.72 135.30 0.0M
2023-11-22 135.10 135.26 134.56 134.64 0.0M
2023-11-21 134.96 134.96 134.26 134.86 0.0M
2023-11-20 135.08 135.28 134.84 135.16 0.0M
2023-11-17 135.08 135.10 134.28 135.08 0.0M
2023-11-16 134.96 134.96 133.98 133.68 0.0M
2023-11-15 135.12 135.42 134.96 134.78 0.0M
2023-11-14 135.12 133.82 133.18 133.76 0.0M
2023-11-13 133.66 133.56 133.14 133.34 0.0M
2023-11-10 133.34 133.34 132.48 132.64 0.0M
2023-11-09 133.34 134.38 133.10 134.38 0.0M
2023-11-08 133.28 133.74 132.88 133.74 0.0M
2023-11-07 132.88 133.76 133.20 133.76 0.0M
2023-11-06 133.50 134.08 133.38 133.60 0.0M
2023-11-03 133.50 134.46 133.56 133.56 0.0M
2023-11-02 133.14 134.32 133.14 133.92 0.0M
2023-11-01 132.20 132.20 132.20 132.20 0.0M
2023-10-31 133.14 132.56 131.88 132.02 0.0M
2023-10-30 131.96 132.44 131.78 131.90 0.0M
2023-10-27 131.78 132.84 132.22 132.28 0.0M
2023-10-26 132.32 133.16 132.36 133.16 0.0M
2023-10-25 132.72 133.42 133.00 133.42 0.0M
2023-10-24 132.62 133.28 132.34 133.04 0.0M
2023-10-23 133.00 133.00 132.66 132.86 0.0M
2023-10-20 134.34 134.86 133.48 133.32 0.0M
2023-10-19 134.34 135.66 135.32 135.42 0.0M
2023-10-18 135.66 138.12 136.68 136.72 0.0M
2023-10-17 138.12 138.06 137.34 137.74 0.0M
2023-10-16 137.48 137.60 136.76 137.48 0.0M
2023-10-13 137.48 137.90 136.68 137.76 0.0M
2023-10-12 137.96 138.56 137.96 137.74 0.0M
2023-10-11 137.96 137.66 137.16 137.48 0.0M
2023-10-10 136.22 137.66 136.22 137.50 0.0M
2023-10-09 136.22 135.44 135.16 135.32 0.0M
2023-10-06 135.24 135.06 134.36 134.80 0.0M
2023-10-05 133.64 134.30 133.64 134.24 0.0M
2023-10-04 133.64 134.78 133.04 133.06 0.0M
2023-10-03 133.98 135.86 134.68 135.00 0.0M
2023-10-02 135.12 137.20 136.22 136.38 0.0M
2023-09-29 137.20 138.40 137.20 137.20 0.0M
2023-09-28 136.76 136.76 135.46 136.96 0.0M
2023-09-27 136.76 137.44 136.70 136.70 0.0M
2023-09-26 136.92 137.54 136.92 137.30 0.0M
2023-09-25 136.92 137.88 136.72 136.72 0.0M
2023-09-22 137.80 138.98 137.80 138.44 0.0M
2023-09-21 137.80 138.94 138.38 138.94 0.0M
2023-09-20 138.48 139.28 138.60 139.28 0.0M
2023-09-19 138.72 138.24 137.66 138.00 0.0M
2023-09-18 138.74 139.18 138.12 137.74 0.0M
2023-09-15 139.42 139.42 138.96 139.14 0.0M
2023-09-14 135.80 137.72 135.80 138.42 0.0M
2023-09-13 135.46 135.60 135.08 135.78 0.0M
2023-09-12 135.34 135.84 135.34 135.74 0.0M
2023-09-11 135.34 135.98 134.68 135.04 0.0M
2023-09-08 134.40 134.52 133.60 134.76 0.0M
2023-09-07 133.54 133.90 133.26 134.12 0.0M
2023-09-06 133.34 133.84 132.86 133.76 0.0M
2023-09-05 133.40 134.60 133.40 134.04 0.0M
2023-09-04 135.30 135.42 134.80 134.32 0.0M
2023-09-01 134.38 134.94 134.38 134.64 0.0M
2023-08-31 134.58 135.10 134.58 134.26 0.0M
2023-08-30 134.88 135.04 134.76 134.62 0.0M
2023-08-29 133.86 134.10 133.68 134.50 0.0M
2023-08-28 133.04 133.08 133.04 133.78 0.0M
2023-08-25 132.34 132.88 132.32 132.30 0.0M
2023-08-24 133.00 133.00 132.04 132.12 0.0M
2023-08-23 131.08 132.04 131.08 131.76 0.0M
2023-08-22 130.84 131.56 130.84 130.86 0.0M
2023-08-21 130.72 130.96 130.72 130.62 0.0M
2023-08-18 130.72 130.84 129.92 130.78 0.0M
2023-08-17 131.88 131.94 131.84 131.50 0.0M
2023-08-16 132.64 132.76 132.28 132.26 0.0M
2023-08-14 135.22 135.22 134.64 134.88 0.0M
2023-08-11 136.22 136.22 135.30 135.36 0.0M
2023-08-10 136.50 136.76 136.38 137.04 0.0M
2023-08-09 135.92 136.10 135.64 135.80 0.0M
2023-08-08 135.10 135.10 134.34 134.86 0.0M
2023-08-07 135.22 135.30 134.74 135.50 0.0M
2023-08-04 134.92 135.56 134.18 135.66 0.0M
2023-08-03 134.42 134.72 133.68 134.88 0.0M
2023-08-02 136.06 136.06 134.94 135.18 0.0M
2023-08-01 137.66 137.70 137.46 137.26 0.0M
2023-07-31 137.82 138.16 137.54 137.92 0.0M
2023-07-28 137.86 138.16 137.78 137.86 0.0M
2023-07-27 137.66 137.96 137.66 137.88 0.0M
2023-07-26 137.36 137.40 136.80 137.36 0.0M
2023-07-25 137.72 137.94 137.60 137.76 0.0M
2023-07-24 136.96 137.38 136.84 137.54 0.0M
2023-07-21 137.04 137.34 136.82 137.10 0.0M
2023-07-20 136.14 136.94 136.14 136.94 0.0M
2023-07-19 134.78 135.98 134.78 136.04 0.0M
2023-07-18 132.80 133.08 132.52 133.54 0.0M
2023-07-17 132.64 132.90 132.64 132.78 0.0M
2023-07-14 133.18 134.00 133.18 133.26 0.0M
2023-07-13 132.88 133.42 132.88 133.34 0.0M
2023-07-12 130.70 132.80 130.70 132.86 0.0M
2023-07-11 130.18 130.18 130.00 130.30 0.0M
2023-07-10 129.84 130.58 129.84 130.26 0.0M
2023-07-07 129.90 130.06 129.90 130.06 0.0M
2023-07-06 132.14 132.14 130.92 130.34 0.0M
2023-07-05 133.92 133.92 133.92 133.28 0.0M
2023-07-04 134.78 134.78 134.78 134.68 0.0M
2023-07-03 135.06 135.08 135.06 134.90 0.0M
2023-06-30 134.18 135.14 134.18 135.00 0.0M
2023-06-29 134.34 134.42 133.52 133.90 0.0M
2023-06-28 134.16 134.56 134.16 134.40 0.0M
2023-06-27 134.20 134.20 133.20 133.74 0.0M
2023-06-26 133.70 133.70 132.92 133.54 0.0M
2023-06-23 134.04 134.04 133.90 133.68 0.0M
2023-06-22 134.24 134.34 133.80 134.30 0.0M
2023-06-21 134.60 135.04 134.60 135.46 0.0M
2023-06-20 135.80 136.14 135.80 135.64 0.0M
2023-06-19 136.50 136.50 136.34 136.00 0.0M
2023-06-16 137.10 137.20 137.08 136.98 0.0M
2023-06-15 135.80 136.46 135.80 136.80 0.0M
2023-06-14 135.86 136.70 135.86 136.42 0.0M
2023-06-13 136.02 136.34 135.70 136.18 0.0M
2023-06-12 136.14 136.14 135.88 135.58 0.0M
2023-06-09 136.50 136.50 135.60 135.56 0.0M
2023-06-08 136.82 136.82 136.10 136.22 0.0M
2023-06-07 136.28 136.80 136.28 136.62 0.0M
2023-06-06 136.06 136.24 135.88 136.70 0.0M
2023-06-05 136.70 137.04 136.28 136.10 0.0M
2023-06-02 134.82 134.82 134.82 136.44 0.0M
2023-06-01 133.70 134.26 133.58 134.32 0.0M
2023-05-31 133.68 134.70 133.24 133.24 0.0M
2023-05-30 136.00 136.12 135.56 134.72 0.0M
2023-05-29 137.28 137.28 136.38 136.48 0.0M
2023-05-26 136.24 136.42 135.98 136.84 0.0M
2023-05-25 136.20 136.46 135.92 135.86 0.0M
2023-05-24 137.58 137.58 136.60 136.50 0.0M
2023-05-23 138.90 139.38 138.90 139.08 0.0M
2023-05-22 139.22 139.34 138.84 139.32 0.0M
2023-05-19 139.14 139.50 139.14 139.28 0.0M
2023-05-18 139.10 139.36 139.06 138.86 0.0M
2023-05-17 138.40 138.68 138.38 138.14 0.0M
2023-05-16 139.34 139.46 139.08 138.72 0.0M
2023-05-15 139.44 139.50 139.04 139.14 0.0M
2023-05-12 139.04 139.04 138.62 138.78 0.0M
2023-05-11 138.74 138.74 137.70 137.70 0.0M
2023-05-10 138.96 138.98 138.66 138.98 0.0M
2023-05-09 139.10 139.10 138.40 138.62 0.0M
2023-05-08 139.18 140.00 139.18 140.00 0.0M
2023-05-05 138.48 138.56 138.48 138.56 0.0M
2023-05-04 139.04 139.04 138.28 138.28 0.0M
2023-05-03 139.64 139.64 139.14 139.38 0.0M
2023-05-02 138.80 140.80 138.80 140.40 0.0M
2023-04-28 140.22 140.72 140.10 140.72 0.0M
2023-04-27 140.12 140.42 140.12 140.32 0.0M
2023-04-26 140.54 140.62 140.04 140.16 0.0M
2023-04-24 140.86 141.34 140.86 141.34 0.0M
2023-04-21 141.06 141.38 141.06 141.38 0.0M
2023-04-20 141.00 141.00 140.66 140.84 0.0M
2023-04-19 140.76 141.02 140.76 141.02 0.0M
2023-04-18 141.06 141.22 141.00 141.00 0.0M
2023-04-17 141.12 141.12 140.48 140.48 0.0M
2023-04-14 140.24 140.88 140.20 140.88 0.0M
2023-04-13 139.68 140.10 139.68 140.10 0.0M
2023-04-12 139.22 140.08 139.22 139.38 0.0M
2023-04-11 139.44 139.44 138.38 138.72 0.0M
2023-04-06 137.20 138.04 137.20 138.04 0.0M
2023-04-05 136.38 136.84 136.38 136.84 0.0M
2023-04-04 137.88 137.88 137.18 137.18 0.0M
2023-04-03 137.02 137.02 136.70 136.96 0.0M
2023-03-31 136.02 136.34 136.02 136.18 0.0M
2023-03-30 135.14 136.06 135.14 136.06 0.0M
2023-03-29 133.82 134.94 133.80 134.94 0.0M
2023-03-28 134.18 134.18 133.36 133.36 0.0M
2023-03-27 133.60 133.72 133.42 133.72 0.0M
2023-03-24 132.98 132.98 131.68 132.24 0.0M
2023-03-23 134.50 134.50 134.08 134.14 0.0M
2023-03-22 133.90 135.04 133.90 135.04 0.0M
2023-03-21 132.80 134.44 132.80 134.14 0.0M
2023-03-20 130.52 131.94 130.52 131.94 0.0M
2023-03-17 133.38 133.54 130.98 131.16 0.0M
2023-03-16 132.34 132.34 131.32 131.54 0.0M
2023-03-15 135.48 135.48 131.84 131.84 0.0M
2023-03-14 134.26 135.98 133.80 135.98 0.0M
2023-03-13 137.56 137.56 134.36 134.36 0.0M
2023-03-10 138.28 138.28 137.80 137.80 0.0M
2023-03-09 140.66 140.76 140.34 140.44 0.0M
2023-03-08 140.58 141.34 140.58 141.18 0.0M
2023-03-07 141.00 141.70 141.00 141.00 0.0M
2023-03-06 141.40 141.40 140.92 140.92 0.0M
2023-03-03 141.76 141.76 141.18 141.44 0.0M
2023-03-02 140.54 140.88 140.54 140.88 0.0M
2023-03-01 140.44 141.02 140.42 140.62 0.0M
2023-02-28 140.58 140.58 139.90 139.90 0.0M
2023-02-27 141.04 141.18 140.96 141.18 0.0M
2023-02-24 140.96 140.96 140.24 140.42 0.0M
2023-02-23 140.62 140.86 140.62 140.86 0.0M
2023-02-22 140.64 140.64 140.52 140.64 0.0M
2023-02-21 141.80 141.82 141.34 141.34 0.0M
2023-02-20 142.32 142.32 142.00 142.24 0.0M
2023-02-17 141.44 141.56 141.16 141.56 0.0M
2023-02-16 142.48 142.52 141.92 142.12 0.0M
2023-02-15 140.62 141.62 140.62 141.62 0.0M
2023-02-14 141.32 141.36 141.06 141.06 0.0M
2023-02-13 139.80 140.88 139.80 140.88 0.0M
2023-02-10 139.44 139.48 139.34 139.48 0.0M
2023-02-09 140.36 140.60 140.36 140.60 0.0M
2023-02-08 140.36 140.36 140.12 140.26 0.0M
2023-02-07 139.30 139.50 139.24 139.24 0.0M
2023-02-06 139.54 139.54 138.80 138.80 0.0M
2023-02-03 138.44 140.14 138.44 140.14 0.0M
2023-02-02 137.98 138.80 137.98 138.80 0.0M
2023-02-01 138.22 138.22 137.52 137.52 0.0M
2023-01-31 137.70 137.84 137.26 137.84 0.0M
2023-01-30 137.20 137.82 137.20 137.82 0.0M
2023-01-27 137.80 137.80 137.60 137.66 0.0M
2023-01-26 137.64 137.94 137.64 137.94 0.0M
2023-01-25 137.98 137.98 136.90 137.10 0.0M
2023-01-24 138.20 138.20 137.52 137.52 0.0M
2023-01-23 138.18 138.56 138.16 138.32 0.0M
2023-01-20 138.12 138.12 137.58 137.82 0.0M
2023-01-19 138.52 138.52 137.52 137.52 0.0M
2023-01-18 139.44 139.56 138.86 138.86 0.0M
2023-01-17 139.40 139.40 139.20 139.30 0.0M
2023-01-16 139.50 139.50 139.28 139.42 0.0M
2023-01-13 138.86 139.50 138.86 139.16 0.0M
2023-01-12 137.56 138.20 137.56 138.20 0.0M
2023-01-11 136.76 137.56 136.76 137.56 0.0M
2023-01-10 136.60 136.80 136.58 136.72 0.0M
2023-01-09 136.96 137.10 136.84 137.10 0.0M
2023-01-06 135.92 135.92 135.92 135.92 0.0M
2023-01-05 134.46 135.32 134.46 135.30 0.0M
2023-01-04 134.36 134.92 134.36 134.92 0.0M
2023-01-03 133.38 134.42 133.38 134.42 0.0M
2023-01-02 133.02 134.20 133.02 134.20 0.0M