Amundi PEA Nasdaq-100 UCITS ETF Acc (PUST)

PUST
🏛️ France →
83.69
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
2024-12-31 81.64 82.21 81.54 82.09 0.0M
2024-12-30 82.43 82.63 81.17 81.95 0.0M
2024-12-27 83.46 83.62 81.94 82.45 0.1M
2024-12-24 83.09 83.29 82.92 83.17 0.0M
2024-12-23 82.59 82.65 81.98 82.40 0.1M
2024-12-20 81.19 82.50 80.01 82.48 0.1M
2024-12-19 82.09 82.64 81.75 82.33 0.1M
2024-12-18 84.18 84.40 83.73 84.27 0.1M
2024-12-17 84.18 84.56 83.73 84.21 0.1M
2024-12-16 83.17 84.15 83.05 84.04 0.1M
2024-12-13 83.25 83.66 82.70 83.08 0.0M
2024-12-12 82.93 83.15 82.44 82.89 0.1M
2024-12-11 81.77 83.07 81.65 83.06 0.1M
2024-12-10 81.48 82.34 81.42 81.81 0.1M
2024-12-09 82.25 82.27 81.05 81.41 0.1M
2024-12-06 81.24 82.13 80.99 81.89 0.1M
2024-12-05 81.62 81.86 81.32 81.54 0.1M
2024-12-04 81.29 81.94 81.23 81.57 0.1M
2024-12-03 80.85 80.89 80.30 80.86 0.0M
2024-12-02 79.85 81.00 79.59 80.84 0.1M
2024-11-29 79.04 79.61 78.85 79.53 0.0M
2024-11-28 79.24 79.29 79.00 79.18 0.0M
2024-11-27 79.79 79.80 78.29 78.51 0.1M
2024-11-26 79.66 80.06 79.29 79.96 0.0M
2024-11-25 80.12 80.19 79.31 79.77 0.0M
2024-11-22 79.32 80.25 79.22 79.80 0.0M
2024-11-21 78.44 79.30 77.85 79.14 0.1M
2024-11-20 78.60 78.77 77.70 78.18 0.0M
2024-11-19 78.05 78.13 76.95 78.09 0.0M
2024-11-18 77.93 78.25 77.42 78.21 0.0M
2024-11-15 78.83 78.83 77.73 77.86 0.0M
2024-11-14 79.87 80.47 79.42 79.64 0.1M
2024-11-13 79.49 79.86 79.18 79.86 0.0M
2024-11-12 79.58 79.85 79.40 79.67 0.1M
2024-11-11 79.45 79.91 79.26 79.41 0.1M
2024-11-08 78.68 78.90 78.11 78.88 0.0M
2024-11-07 77.60 78.23 77.44 78.22 0.1M
2024-11-06 76.76 77.47 76.50 77.21 0.1M
2024-11-05 73.65 74.31 73.56 74.22 0.0M
2024-11-04 73.86 74.01 73.20 73.76 0.0M
2024-11-01 73.73 74.50 73.48 74.42 0.0M
2024-10-31 74.52 74.81 73.55 73.65 0.0M
2024-10-30 76.35 76.39 75.55 75.78 0.0M
2024-10-29 75.56 76.09 75.39 75.97 0.0M
2024-10-28 75.99 76.12 75.51 75.58 0.0M
2024-10-25 75.06 76.08 74.98 75.96 0.0M
2024-10-24 75.06 75.33 74.80 75.02 0.0M
2024-10-23 75.65 75.81 74.99 74.99 0.0M
2024-10-22 75.18 75.59 74.90 75.38 0.0M
2024-10-21 74.94 75.39 74.59 74.94 0.0M
2024-10-18 74.99 75.19 74.82 75.09 0.0M
2024-10-17 74.94 75.72 74.80 75.11 0.0M
2024-10-16 74.47 74.52 73.80 74.24 0.0M
2024-10-15 75.21 75.27 74.20 74.46 0.0M
2024-10-14 74.35 75.27 74.29 74.90 0.0M
2024-10-11 74.19 74.38 73.85 74.22 0.0M
2024-10-10 74.29 74.49 73.78 74.33 0.0M
2024-10-09 73.31 74.00 73.21 73.97 0.0M
2024-10-08 72.22 73.40 72.16 73.32 0.0M
2024-10-07 73.15 73.18 72.66 73.00 0.0M
2024-10-04 71.98 73.39 71.94 72.66 0.0M
2024-10-03 71.82 72.40 71.43 72.15 0.0M
2024-10-02 71.55 72.24 71.25 72.12 0.0M
2024-10-01 72.26 72.73 71.08 71.46 0.0M
2024-09-30 71.73 71.99 71.28 71.90 0.0M
2024-09-27 72.26 72.57 71.90 71.91 0.0M
2024-09-26 72.74 73.11 71.70 71.80 0.0M
2024-09-25 71.14 71.90 71.04 71.86 0.0M
2024-09-24 71.82 71.85 70.97 71.58 0.0M
2024-09-23 71.29 71.74 71.16 71.60 0.0M
2024-09-20 71.06 71.28 70.69 70.98 0.0M
2024-09-19 70.81 71.77 70.68 71.52 0.0M
2024-09-18 70.25 70.29 69.92 69.94 0.0M
2024-09-17 70.13 70.64 70.12 70.35 0.0M
2024-09-16 70.28 70.44 69.50 69.87 0.0M
2024-09-13 70.35 70.60 70.10 70.55 0.0M
2024-09-12 70.26 70.36 69.65 70.01 0.0M
2024-09-11 68.12 68.76 67.48 67.95 0.0M
2024-09-10 67.50 68.33 67.41 68.18 0.0M
2024-09-09 67.26 67.85 67.05 67.42 0.0M
2024-09-06 67.77 68.37 66.64 66.78 0.0M
2024-09-05 68.30 69.09 67.26 68.09 0.0M
2024-09-04 68.21 68.97 68.05 68.57 0.0M
2024-09-03 70.88 70.99 69.35 69.60 0.0M
2024-09-02 70.67 71.06 70.51 70.95 0.0M
2024-08-30 70.24 70.81 70.21 70.32 0.0M
2024-08-29 69.51 71.06 69.51 70.81 0.0M
2024-08-28 70.38 70.65 69.41 69.57 0.0M
2024-08-27 70.14 70.42 69.65 70.14 0.0M
2024-08-26 70.65 70.92 69.73 70.13 0.0M
2024-08-23 70.63 71.25 70.10 70.50 0.0M
2024-08-22 71.32 71.82 71.10 71.10 0.0M
2024-08-21 71.09 71.72 71.00 71.00 0.0M
2024-08-20 71.63 71.81 70.90 71.16 0.0M
2024-08-19 70.77 71.02 70.52 70.90 0.0M
2024-08-16 71.44 71.45 70.58 70.89 0.0M
2024-08-15 69.40 70.89 69.17 70.84 0.0M
2024-08-14 69.27 69.49 68.40 69.25 0.0M
2024-08-13 68.39 69.07 68.10 69.06 0.0M
2024-08-12 68.03 68.40 67.60 67.87 0.0M
2024-08-09 67.47 68.10 67.16 67.60 0.0M
2024-08-08 65.48 67.41 65.17 67.16 0.1M
2024-08-07 66.72 67.67 66.50 67.23 0.0M
2024-08-06 66.49 66.81 65.43 66.44 0.0M
2024-08-05 64.36 66.00 62.88 65.70 0.2M
2024-08-02 69.00 69.10 67.03 67.50 0.1M
2024-08-01 72.10 72.47 70.98 70.98 0.0M
2024-07-31 70.58 71.66 70.50 71.66 0.0M
2024-07-30 70.60 71.00 69.84 69.94 0.0M
2024-07-29 70.70 71.21 70.28 70.28 0.0M
2024-07-26 69.94 70.38 69.67 69.97 0.0M
2024-07-25 70.62 70.62 69.16 70.33 0.1M
2024-07-24 72.21 72.41 70.87 71.03 0.0M
2024-07-23 72.70 73.49 72.55 73.42 0.0M
2024-07-22 72.19 73.04 72.09 72.35 0.0M
2024-07-19 72.36 72.78 72.00 72.00 0.0M
2024-07-18 73.08 73.28 72.09 72.09 0.0M
2024-07-17 74.40 74.43 72.91 73.04 0.0M
2024-07-16 75.08 75.41 74.74 74.81 0.0M
2024-07-15 75.14 75.57 74.86 75.30 0.0M
2024-07-12 74.57 75.16 74.20 75.10 0.1M
2024-07-11 76.44 76.46 74.88 74.92 0.0M
2024-07-10 75.84 76.19 75.81 76.02 0.0M
2024-07-09 75.85 76.10 75.76 75.90 0.0M
2024-07-08 75.43 75.61 75.29 75.61 0.0M
2024-07-05 74.89 75.30 74.68 75.26 0.0M
2024-07-04 74.91 74.94 74.67 74.73 0.0M
2024-07-03 74.55 74.64 74.18 74.56 0.0M
2024-07-02 73.71 74.24 73.52 74.24 0.0M
2024-07-01 73.56 73.67 72.98 73.65 0.0M
2024-06-28 74.40 74.91 74.15 74.29 0.0M
2024-06-27 73.86 74.32 73.72 73.85 0.0M
2024-06-26 73.98 74.22 73.70 73.86 0.0M
2024-06-25 72.83 73.65 72.71 73.64 0.0M
2024-06-24 73.84 73.94 73.01 73.33 0.1M
2024-06-21 74.03 74.29 73.70 73.95 0.0M
2024-06-20 74.81 75.00 74.13 74.49 0.0M
2024-06-19 74.46 74.51 74.31 74.46 0.0M
2024-06-18 74.33 74.62 74.05 74.13 0.0M
2024-06-17 73.76 73.84 73.40 73.72 0.0M
2024-06-14 73.24 73.91 72.98 73.42 0.1M
2024-06-13 72.77 72.90 72.49 72.82 0.0M
2024-06-12 71.69 72.12 71.55 72.03 0.0M
2024-06-11 70.91 71.40 70.79 71.29 0.0M
2024-06-10 70.72 71.10 70.54 71.10 0.0M
2024-06-07 70.11 70.67 69.92 70.58 0.0M
2024-06-06 70.10 70.30 69.90 70.00 0.0M
2024-06-05 68.79 69.78 68.69 69.71 0.0M
2024-06-04 68.19 68.55 68.00 68.28 0.0M
2024-06-03 68.65 69.02 68.22 68.28 0.0M
2024-05-31 68.43 68.54 67.45 67.45 0.0M
2024-05-30 69.06 69.51 68.60 68.81 0.0M
2024-05-29 69.40 69.65 69.04 69.56 0.0M
2024-05-28 69.51 69.68 69.15 69.43 0.0M
2024-05-27 69.43 69.57 69.29 69.57 0.0M
2024-05-24 69.00 69.56 68.88 69.49 0.0M
2024-05-23 69.79 69.96 69.25 69.65 0.0M
2024-05-22 69.02 69.33 68.96 69.29 0.0M
2024-05-21 68.81 68.89 68.58 68.81 0.0M
2024-05-20 68.40 68.85 68.38 68.85 0.0M
2024-05-17 68.47 68.70 68.29 68.40 0.0M
2024-05-16 68.57 68.79 68.49 68.74 0.0M
2024-05-15 67.73 68.20 67.63 68.17 0.0M
2024-05-14 67.54 67.68 67.20 67.52 0.0M
2024-05-13 67.62 67.66 67.27 67.51 0.0M
2024-05-10 67.51 67.69 67.30 67.45 0.0M
2024-05-09 67.30 67.42 67.00 67.33 0.0M
2024-05-08 67.44 67.56 66.93 67.38 0.0M
2024-05-07 67.22 67.41 67.05 67.39 0.0M
2024-05-06 66.61 66.86 66.52 66.86 0.0M
2024-05-03 65.75 66.50 65.66 66.38 0.0M
2024-05-02 65.06 65.46 64.80 65.14 0.0M
2024-04-30 66.47 66.51 66.00 66.07 0.0M
2024-04-29 66.40 66.69 66.25 66.25 0.0M
2024-04-26 65.75 66.50 65.54 66.35 0.0M
2024-04-25 64.72 64.91 64.33 64.45 0.0M
2024-04-24 65.86 66.10 65.56 65.69 0.0M
2024-04-23 64.73 65.33 64.46 65.28 0.0M
2024-04-22 64.37 64.69 63.96 64.20 0.0M
2024-04-19 64.96 65.30 64.44 64.51 0.0M
2024-04-18 65.94 66.03 65.39 65.87 0.0M
2024-04-17 66.55 66.95 66.05 66.05 0.0M
2024-04-16 66.71 66.87 66.42 66.80 0.0M
2024-04-15 68.02 68.37 67.71 67.85 0.0M
2024-04-12 68.62 68.66 67.88 68.09 0.0M
2024-04-11 67.23 67.66 66.67 67.57 0.0M
2024-04-10 67.09 67.17 66.37 66.93 0.0M
2024-04-09 66.85 66.97 66.26 66.52 0.0M
2024-04-08 66.83 67.13 66.60 66.87 0.0M
2024-04-05 66.21 67.06 66.02 66.84 0.0M
2024-04-04 67.29 67.62 67.23 67.45 0.0M
2024-04-03 67.21 67.47 66.90 67.43 0.0M
2024-04-02 68.19 68.31 66.88 67.15 0.1M
2024-03-28 67.81 67.90 67.57 67.70 0.0M
2024-03-27 67.60 67.93 67.25 67.36 0.0M
2024-03-26 67.75 67.87 67.56 67.77 0.0M
2024-03-25 67.84 67.91 67.18 67.53 0.0M
2024-03-22 67.80 67.98 67.51 67.80 0.0M
2024-03-21 67.42 68.06 67.28 68.03 0.0M
2024-03-20 66.40 66.76 66.37 66.46 0.0M
2024-03-19 66.23 66.43 65.69 66.26 0.0M
2024-03-18 65.87 66.64 65.74 66.36 0.0M
2024-03-15 66.16 66.43 65.37 65.44 0.0M
2024-03-14 66.45 66.50 65.89 66.31 0.0M
2024-03-13 66.77 66.77 65.98 66.12 0.0M
2024-03-12 66.15 66.75 65.80 66.48 0.0M
2024-03-11 65.89 65.97 65.52 65.88 0.0M
2024-03-08 66.93 67.31 66.45 66.56 0.0M
2024-03-07 65.92 66.91 65.78 66.84 0.0M
2024-03-06 66.28 66.56 66.00 66.28 0.0M
2024-03-05 66.99 67.01 65.82 66.02 0.0M
2024-03-04 67.58 67.70 67.25 67.32 0.0M
2024-03-01 67.03 67.29 66.67 67.24 0.0M
2024-02-29 65.93 66.58 65.70 66.38 0.0M
2024-02-28 66.32 66.39 65.89 66.22 0.0M
2024-02-27 66.16 66.37 65.97 66.19 0.0M
2024-02-26 66.18 66.39 66.08 66.30 0.0M
2024-02-23 66.46 66.86 66.18 66.44 0.0M
2024-02-22 65.63 66.34 65.55 66.34 0.0M
2024-02-21 64.79 64.83 64.37 64.53 0.0M
2024-02-20 65.57 65.57 64.38 64.66 0.0M
2024-02-19 65.70 65.96 65.59 65.86 0.0M
2024-02-16 66.57 66.76 65.70 66.14 0.0M
2024-02-15 66.56 66.59 65.85 66.03 0.0M
2024-02-14 66.03 66.33 65.80 65.98 0.0M
2024-02-13 66.40 66.42 65.37 65.97 0.0M
2024-02-12 66.55 66.98 66.54 66.98 0.0M
2024-02-09 66.16 66.51 66.01 66.37 0.0M
2024-02-08 65.94 66.20 65.85 66.16 0.0M
2024-02-07 65.20 66.09 65.20 65.86 0.0M
2024-02-06 65.72 65.86 65.20 65.34 0.0M
2024-02-05 65.29 65.70 65.12 65.43 0.0M
2024-02-02 64.30 65.19 64.22 65.19 0.0M
2024-02-01 63.88 64.00 63.33 63.44 0.1M
2024-01-31 64.18 64.21 63.29 63.56 0.0M
2024-01-30 64.91 65.10 64.63 64.75 0.0M
2024-01-29 64.39 64.65 64.31 64.58 0.0M
2024-01-26 64.20 64.48 63.97 64.44 0.0M
2024-01-25 64.31 64.99 64.21 64.99 0.0M
2024-01-24 64.41 64.71 64.14 64.52 0.0M
2024-01-23 63.63 64.08 63.49 63.91 0.0M
2024-01-22 63.91 64.07 63.59 63.83 0.0M
2024-01-19 62.72 62.99 62.68 62.90 0.0M
2024-01-18 61.63 62.47 61.60 62.47 0.0M
2024-01-17 61.45 61.68 61.06 61.57 0.0M
2024-01-16 61.21 62.07 61.14 62.02 0.0M
2024-01-15 61.55 61.60 61.41 61.48 0.0M
2024-01-12 61.21 61.56 61.12 61.41 0.0M
2024-01-11 61.50 61.61 60.80 60.84 0.0M
2024-01-10 61.11 61.20 60.88 61.04 0.0M
2024-01-09 60.63 60.90 60.34 60.85 0.0M
2024-01-08 59.57 60.19 59.40 60.17 0.0M
2024-01-05 59.50 59.82 59.39 59.69 0.0M
2024-01-04 60.03 60.03 59.48 59.85 0.0M
2024-01-03 60.39 60.43 60.02 60.20 0.0M
2024-01-02 61.09 61.15 60.32 60.63 0.0M