Euronext Invest In France Low Volatility Decrement 3 (FILV3)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.86 | -0.176063567674 | 3896.32 | 3943.69 | 3869.2 | 0 | 0 | IX |
| 4 | -141.49 | -3.51009067341 | 4030.95 | 4071.15 | 3869.2 | 0 | 0 | IX |
| 12 | 36.83 | 0.955970337146 | 3852.63 | 4071.15 | 3837.55 | 0 | 0 | IX |
| 26 | -35.09 | -0.894115248882 | 3924.55 | 4071.15 | 3752.1 | 0 | 0 | IX |
| 52 | 41.33 | 1.07402816433 | 3848.13 | 4071.15 | 3752.1 | 0 | 0 | IX |
| 156 | 41.33 | 1.07402816433 | 3848.13 | 4071.15 | 3752.1 | 0 | 0 | IX |
| 260 | 41.33 | 1.07402816433 | 3848.13 | 4071.15 | 3752.1 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731346200 | 3927.29 | 25.87 | 0.66 | 3900.16 | 3937.43 | 3900.16 | 0 |
| 1731087000 | 3901.42 | 12.74 | 0.33 | 3888.34 | 3904.84 | 3876.2 | 0 |
| 1731000600 | 3888.68 | -6.66 | -0.17 | 3901.79 | 3913.33 | 3887.13 | 0 |
| 1730914200 | 3895.34 | 10.89 | 0.28 | 3922.65 | 3943.69 | 3888.77 | 0 |
| 1730827800 | 3884.45 | -11.11 | -0.29 | 3896.32 | 3898.21 | 3869.2 | 0 |
| 1730741400 | 3895.56 | -14.82 | -0.38 | 3900.35 | 3910.32 | 3893.45 | 0 |
| 1730482200 | 3910.38 | 11.44 | 0.29 | 3885.36 | 3917.03 | 3884.64 | 0 |
| 1730395800 | 3898.94 | -30.66 | -0.78 | 3928.49 | 3928.49 | 3886.58 | 0 |
| 1730309400 | 3929.6 | -51.25 | -1.29 | 3974 | 3974 | 3927.71 | 0 |
| 1730223000 | 3980.85 | -21.32 | -0.53 | 4006.03 | 4009.9 | 3980.8 | 0 |
| 1730136600 | 4002.17 | 9.87 | 0.25 | 3987.46 | 4011.66 | 3982.24 | 0 |
| 1729873800 | 3992.3 | -11.5 | -0.29 | 3999.51 | 3999.51 | 3983.45 | 0 |
| 1729787400 | 4003.8 | -8.59 | -0.21 | 4008.38 | 4018.97 | 4002.66 | 0 |
| 1729701000 | 4012.39 | 0.59 | 0.01 | 4015.79 | 4024.2 | 4004.45 | 0 |
| 1729614600 | 4011.8 | -42.49 | -1.05 | 4031.63 | 4031.97 | 4007.34 | 0 |
| 1729528200 | 4054.29 | 0 | 0.00 | 4054.29 | 4054.29 | 4054.29 | 0 |
| 1729269000 | 4054.29 | -1.19 | -0.03 | 4051.76 | 4058.88 | 4044.54 | 0 |
| 1729182600 | 4055.48 | 9.01 | 0.22 | 4048.57 | 4071.15 | 4038.1 | 0 |
| 1729096200 | 4046.47 | -5.55 | -0.14 | 4042.45 | 4054.3 | 4032.87 | 0 |
| 1729009800 | 4052.02 | 31.8 | 0.79 | 4030.95 | 4063.51 | 4029.4 | 0 |
| 1728923400 | 4020.22 | 28.42 | 0.71 | 3997.58 | 4020.65 | 3995.02 | 0 |
| 1728664200 | 3991.8 | 4.24 | 0.11 | 3977.33 | 3996.4 | 3971.92 | 0 |
| 1728577800 | 3987.56 | -1.13 | -0.03 | 3989.83 | 3997.93 | 3978.92 | 0 |
| 1728491400 | 3988.69 | 33.16 | 0.84 | 3963.74 | 3990.64 | 3963.74 | 0 |
| 1728405000 | 3955.53 | -5.99 | -0.15 | 3954.57 | 3960.36 | 3935.26 | 0 |
| 1728318600 | 3961.52 | -1.63 | -0.04 | 3967.8 | 3978.24 | 3961.15 | 0 |
| 1728059400 | 3963.15 | 5.55 | 0.14 | 3955.75 | 3966.68 | 3949.03 | 0 |
| 1727973000 | 3957.6 | -27.8 | -0.70 | 3980.77 | 3981.8 | 3948.84 | 0 |
| 1727886600 | 3985.4 | -11.22 | -0.28 | 3993.63 | 4003.12 | 3973.52 | 0 |
| 1727800200 | 3996.62 | 4.62 | 0.12 | 4002.14 | 4021.25 | 3988.04 | 0 |
| 1727713800 | 3992 | -28.66 | -0.71 | 4008.15 | 4010.4 | 3988.84 | 0 |
| 1727454600 | 4020.66 | 42.27 | 1.06 | 3990.02 | 4029.37 | 3989.97 | 0 |
| 1727368200 | 3978.39 | 23.82 | 0.60 | 3952.98 | 3984.72 | 3952.98 | 0 |
| 1727281800 | 3954.57 | -1.76 | -0.04 | 3948.02 | 3956.84 | 3939.44 | 0 |
| 1727195400 | 3956.33 | 4.63 | 0.12 | 3956.65 | 3969.31 | 3948.95 | 0 |
| 1727109000 | 3951.7 | 29.85 | 0.76 | 3924.55 | 3951.85 | 3920.7 | 0 |
| 1726849800 | 3921.85 | -33.25 | -0.84 | 3948.91 | 3951.07 | 3919.92 | 0 |
| 1726763400 | 3955.1 | 11.6 | 0.29 | 3934.38 | 3966.29 | 3934.38 | 0 |
| 1726677000 | 3943.5 | -24.15 | -0.61 | 3961.7 | 3962.27 | 3941.98 | 0 |
| 1726590600 | 3967.65 | -1.51 | -0.04 | 3972.82 | 3983.46 | 3967.65 | 0 |
| 1726504200 | 3969.16 | 15.41 | 0.39 | 3946.12 | 3971.25 | 3943.51 | 0 |
| 1726245000 | 3953.75 | 26.34 | 0.67 | 3939.39 | 3960.21 | 3935.89 | 0 |
| 1726158600 | 3927.41 | 1.49 | 0.04 | 3949.01 | 3957.02 | 3922.83 | 0 |
| 1726072200 | 3925.92 | -28.78 | -0.73 | 3956.74 | 3965.98 | 3910.32 | 0 |
| 1725985800 | 3954.7 | -10.71 | -0.27 | 3960.6 | 3966.91 | 3951.55 | 0 |
| 1725899400 | 3965.41 | 39.95 | 1.02 | 3928.39 | 3966.49 | 3928.39 | 0 |
| 1725640200 | 3925.46 | -3.24 | -0.08 | 3932.75 | 3961.68 | 3922.1 | 0 |
| 1725553800 | 3928.7 | -19.77 | -0.50 | 3956.82 | 3960.18 | 3925.93 | 0 |
| 1725467400 | 3948.47 | -18.29 | -0.46 | 3959.68 | 3967.64 | 3944.46 | 0 |
| 1725381000 | 3966.76 | 6.74 | 0.17 | 3960.04 | 3968.72 | 3948.02 | 0 |
| 1725294600 | 3960.02 | 18.04 | 0.46 | 3959.91 | 3962.19 | 3953.42 | 0 |
| 1725035400 | 3941.98 | -1.18 | -0.03 | 3935.91 | 3957.32 | 3935.91 | 0 |
| 1724949000 | 3943.16 | 26.2 | 0.67 | 3917.48 | 3946.15 | 3917.48 | 0 |
| 1724862600 | 3916.96 | 21.21 | 0.54 | 3903.8 | 3930.06 | 3903.54 | 0 |
| 1724776200 | 3895.75 | 3.72 | 0.10 | 3889.16 | 3905.6 | 3889.16 | 0 |
| 1724689800 | 3892.03 | 20.99 | 0.54 | 3879.69 | 3899.97 | 3877.09 | 0 |
| 1724430600 | 3871.04 | 2.25 | 0.06 | 3870.46 | 3886.99 | 3866.92 | 0 |
| 1724344200 | 3868.79 | 20 | 0.52 | 3854.67 | 3872.71 | 3854.67 | 0 |
| 1724257800 | 3848.79 | 7.98 | 0.21 | 3839.67 | 3859.86 | 3837.55 | 0 |
| 1724171400 | 3840.81 | -11.11 | -0.29 | 3852.63 | 3854.96 | 3839.22 | 0 |
| 1724085000 | 3851.92 | 8.14 | 0.21 | 3841.64 | 3855.95 | 3839.45 | 0 |
| 1723825800 | 3843.78 | 14.29 | 0.37 | 3833.85 | 3846.11 | 3831.06 | 0 |
| 1723739400 | 3829.49 | 38.11 | 1.01 | 3797.85 | 3845.36 | 3797.85 | 0 |
| 1723653000 | 3791.38 | 5.19 | 0.14 | 3782.42 | 3795.02 | 3776.67 | 0 |
| 1723566600 | 3786.19 | 7.54 | 0.20 | 3771.04 | 3789.45 | 3769.21 | 0 |
| 1723480200 | 3778.65 | -8.82 | -0.23 | 3794.22 | 3799.93 | 3774.97 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
