Amundi Italy BTP Daily (-2x) Inverse UCITS ETF Acc (BTPS.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
As of 09:04AM CEST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 261 |
| 27 May 2024 | 18.82 | 18.82 | 18.66 | 18.67 | 18.67 | 260 |
| 24 May 2024 | 18.82 | 18.82 | 18.82 | 18.81 | 18.81 | - |
| 23 May 2024 | 18.62 | 18.62 | 18.62 | 18.84 | 18.84 | - |
| 22 May 2024 | 18.68 | 18.68 | 18.68 | 18.64 | 18.64 | - |
| 21 May 2024 | 18.60 | 18.60 | 18.52 | 18.57 | 18.57 | 401 |
| 20 May 2024 | 18.63 | 18.63 | 18.62 | 18.61 | 18.61 | 1,850 |
| 17 May 2024 | 18.44 | 18.57 | 18.44 | 18.57 | 18.57 | 690 |
| 16 May 2024 | 18.35 | 18.35 | 18.35 | 18.41 | 18.41 | - |
| 15 May 2024 | 18.71 | 18.71 | 18.58 | 18.37 | 18.37 | 157 |
| 14 May 2024 | 18.73 | 18.73 | 18.73 | 18.78 | 18.78 | - |
| 13 May 2024 | 18.66 | 18.66 | 18.66 | 18.71 | 18.71 | 1,666 |
| 10 May 2024 | 18.52 | 18.52 | 18.52 | 18.70 | 18.70 | - |
| 09 May 2024 | 18.59 | 18.59 | 18.59 | 18.66 | 18.66 | - |
| 08 May 2024 | 18.51 | 18.51 | 18.51 | 18.54 | 18.54 | - |
| 07 May 2024 | 18.51 | 18.51 | 18.51 | 18.43 | 18.43 | - |
| 06 May 2024 | 18.45 | 18.46 | 18.45 | 18.55 | 18.55 | 300 |
| 03 May 2024 | 18.66 | 18.66 | 18.66 | 18.65 | 18.65 | - |
| 02 May 2024 | 18.75 | 18.75 | 18.75 | 18.74 | 18.74 | - |
| 30 Apr 2024 | 18.70 | 18.76 | 18.70 | 18.83 | 18.83 | 5,620 |
| 29 Apr 2024 | 18.81 | 18.81 | 18.69 | 18.68 | 18.68 | 2,428 |
| 26 Apr 2024 | 19.02 | 19.02 | 19.02 | 18.86 | 18.86 | - |
| 25 Apr 2024 | 19.04 | 19.04 | 19.04 | 19.12 | 19.12 | - |
| 24 Apr 2024 | 18.78 | 19.00 | 18.78 | 19.05 | 19.05 | 4,227 |
| 23 Apr 2024 | 18.62 | 18.79 | 18.62 | 18.66 | 18.66 | 305 |
| 22 Apr 2024 | 18.84 | 18.84 | 18.71 | 18.68 | 18.68 | 214 |
| 19 Apr 2024 | 18.80 | 18.91 | 18.80 | 18.90 | 18.90 | 902 |
| 18 Apr 2024 | 18.71 | 18.71 | 18.71 | 18.84 | 18.84 | - |
| 17 Apr 2024 | 18.91 | 18.91 | 18.91 | 18.83 | 18.83 | 25 |
| 16 Apr 2024 | 18.76 | 18.95 | 18.76 | 18.91 | 18.91 | 101 |
| 15 Apr 2024 | 18.51 | 18.51 | 18.51 | 18.70 | 18.70 | 2,515 |
| 12 Apr 2024 | 18.59 | 18.59 | 18.38 | 18.43 | 18.43 | 254 |
| 11 Apr 2024 | 18.61 | 18.61 | 18.61 | 18.79 | 18.79 | - |
| 10 Apr 2024 | 18.40 | 18.40 | 18.39 | 18.51 | 18.51 | 1,222 |
| 09 Apr 2024 | 18.54 | 18.54 | 18.54 | 18.36 | 18.36 | - |
| 08 Apr 2024 | 18.66 | 18.67 | 18.66 | 18.62 | 18.62 | 1,900 |
| 05 Apr 2024 | 18.40 | 18.56 | 18.40 | 18.57 | 18.57 | 21 |
| 04 Apr 2024 | 18.58 | 18.58 | 18.58 | 18.36 | 18.36 | - |
| 03 Apr 2024 | 18.57 | 18.57 | 18.57 | 18.69 | 18.69 | - |
| 02 Apr 2024 | 18.49 | 18.49 | 18.37 | 18.60 | 18.60 | 2,019 |
| 28 Mar 2024 | 18.17 | 18.25 | 18.17 | 18.24 | 18.24 | 200 |
| 27 Mar 2024 | 18.13 | 18.13 | 18.13 | 18.08 | 18.08 | - |
| 26 Mar 2024 | 18.26 | 18.26 | 18.20 | 18.20 | 18.20 | 3,250 |
| 25 Mar 2024 | 18.16 | 18.16 | 18.16 | 18.31 | 18.31 | - |
| 22 Mar 2024 | 18.24 | 18.24 | 18.24 | 18.14 | 18.14 | - |
| 21 Mar 2024 | 18.31 | 18.31 | 18.18 | 18.23 | 18.23 | 735 |
| 20 Mar 2024 | 18.22 | 18.34 | 18.22 | 18.35 | 18.35 | 300 |
| 19 Mar 2024 | 18.28 | 18.28 | 18.28 | 18.34 | 18.34 | 5 |
| 18 Mar 2024 | 18.27 | 18.27 | 18.25 | 18.26 | 18.26 | 250 |
| 15 Mar 2024 | 18.38 | 18.38 | 18.32 | 18.31 | 18.31 | 1,140 |
| 14 Mar 2024 | 18.03 | 18.20 | 18.03 | 18.24 | 18.24 | 2,019 |
| 13 Mar 2024 | 17.98 | 17.98 | 17.98 | 18.00 | 18.00 | - |
| 12 Mar 2024 | 18.08 | 18.08 | 18.08 | 18.04 | 18.04 | 1,000 |
| 11 Mar 2024 | 17.90 | 17.90 | 17.90 | 18.10 | 18.10 | - |
| 08 Mar 2024 | 18.02 | 18.02 | 18.02 | 17.96 | 17.96 | - |
| 07 Mar 2024 | 18.18 | 18.18 | 18.18 | 18.02 | 18.02 | - |
| 06 Mar 2024 | 18.32 | 18.32 | 18.23 | 18.18 | 18.18 | 1,073 |
| 05 Mar 2024 | 18.50 | 18.50 | 18.30 | 18.32 | 18.32 | 2,019 |
| 04 Mar 2024 | 18.84 | 18.84 | 18.72 | 18.63 | 18.63 | 2,500 |
| 01 Mar 2024 | 18.74 | 18.80 | 18.74 | 18.79 | 18.79 | 1,000 |
| 29 Feb 2024 | 18.77 | 18.77 | 18.74 | 18.64 | 18.64 | 5,587 |
| 28 Feb 2024 | 18.84 | 18.84 | 18.84 | 18.80 | 18.80 | - |
| 27 Feb 2024 | 18.75 | 18.75 | 18.75 | 18.79 | 18.79 | - |
| 26 Feb 2024 | 18.48 | 18.63 | 18.48 | 18.75 | 18.75 | 106 |
| 23 Feb 2024 | 18.86 | 18.93 | 18.86 | 18.53 | 18.53 | 4 |
| 22 Feb 2024 | 18.94 | 19.00 | 18.94 | 18.84 | 18.84 | 833 |
| 21 Feb 2024 | 18.76 | 18.76 | 18.70 | 18.92 | 18.92 | 1 |
| 20 Feb 2024 | 18.78 | 18.78 | 18.78 | 18.68 | 18.68 | - |
| 19 Feb 2024 | 18.75 | 18.75 | 18.69 | 18.79 | 18.79 | 550 |
| 16 Feb 2024 | 18.74 | 18.74 | 18.69 | 18.74 | 18.74 | 1,350 |
| 15 Feb 2024 | 18.52 | 18.60 | 18.51 | 18.65 | 18.65 | 1,862 |
| 14 Feb 2024 | 18.83 | 18.83 | 18.83 | 18.68 | 18.68 | - |
| 13 Feb 2024 | 18.85 | 19.00 | 18.85 | 18.89 | 18.89 | 70 |
| 12 Feb 2024 | 18.82 | 18.83 | 18.82 | 18.82 | 18.82 | 3 |
| 09 Feb 2024 | 18.92 | 18.92 | 18.87 | 18.95 | 18.95 | 210 |
| 08 Feb 2024 | 18.74 | 18.74 | 18.69 | 18.86 | 18.86 | 857 |
| 07 Feb 2024 | 18.61 | 18.61 | 18.61 | 18.70 | 18.70 | - |
| 06 Feb 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
| 05 Feb 2024 | 18.64 | 18.64 | 18.64 | 18.75 | 18.75 | - |
| 02 Feb 2024 | 18.32 | 18.45 | 18.32 | 18.51 | 18.51 | 85 |
| 01 Feb 2024 | 18.37 | 18.37 | 18.25 | 18.28 | 18.28 | 198 |
| 31 Jan 2024 | 18.32 | 18.32 | 18.25 | 18.28 | 18.28 | 573 |
| 30 Jan 2024 | 18.29 | 18.29 | 18.29 | 18.50 | 18.50 | - |
| 29 Jan 2024 | 18.43 | 18.43 | 18.43 | 18.32 | 18.32 | - |
| 26 Jan 2024 | 18.44 | 18.44 | 18.44 | 18.54 | 18.54 | - |
| 25 Jan 2024 | 18.83 | 18.87 | 18.83 | 18.54 | 18.54 | 133 |
| 24 Jan 2024 | 18.73 | 18.73 | 18.73 | 18.74 | 18.74 | - |
| 23 Jan 2024 | 18.70 | 18.70 | 18.70 | 18.83 | 18.83 | - |
| 22 Jan 2024 | 18.59 | 18.61 | 18.59 | 18.59 | 18.59 | 3 |
| 19 Jan 2024 | 18.71 | 18.71 | 18.71 | 18.68 | 18.68 | - |
| 18 Jan 2024 | 18.74 | 18.78 | 18.74 | 18.78 | 18.78 | 133 |
| 17 Jan 2024 | 18.71 | 18.71 | 18.71 | 18.76 | 18.76 | - |
| 16 Jan 2024 | 18.49 | 18.49 | 18.49 | 18.50 | 18.50 | - |
| 15 Jan 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| 12 Jan 2024 | 18.39 | 18.39 | 18.32 | 18.26 | 18.26 | 340 |
| 11 Jan 2024 | 18.50 | 18.57 | 18.50 | 18.53 | 18.53 | 2,019 |
| 10 Jan 2024 | 18.44 | 18.50 | 18.44 | 18.60 | 18.60 | 1,132 |
| 09 Jan 2024 | 18.66 | 18.66 | 18.66 | 18.61 | 18.61 | 270 |
| 08 Jan 2024 | 18.71 | 18.71 | 18.71 | 18.48 | 18.48 | - |
| 05 Jan 2024 | 18.51 | 18.64 | 18.51 | 18.55 | 18.55 | 1,170 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.