Euronext Invest In France Low Volatility GR (FILVG)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.43 | 0.0930513909953 | 6910.16 | 6957.76 | 6901.01 | 0 | 0 | IX |
| 4 | 105.22 | 1.54476999488 | 6811.37 | 6981.78 | 6776.12 | 0 | 0 | IX |
| 12 | 96.12 | 1.40928704327 | 6820.47 | 6981.78 | 6610.74 | 0 | 0 | IX |
| 26 | 323.34 | 4.90410647253 | 6593.25 | 7026.53 | 6587.32 | 0 | 0 | IX |
| 52 | 379.96 | 5.81278120377 | 6536.63 | 7026.53 | 6395.16 | 0 | 0 | IX |
| 156 | 379.96 | 5.81278120377 | 6536.63 | 7026.53 | 6395.16 | 0 | 0 | IX |
| 260 | 379.96 | 5.81278120377 | 6536.63 | 7026.53 | 6395.16 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 6908.94 | -32.75 | -0.47 | 6944.39 | 6944.39 | 6908.61 | 0 |
| 1739467800 | 6941.69 | 13.56 | 0.20 | 6909.84 | 6957.76 | 6909.84 | 0 |
| 1739381400 | 6928.13 | 0 | 0.00 | 6928.13 | 6928.13 | 6928.13 | 0 |
| 1739295000 | 6928.13 | 3.52 | 0.05 | 6935.43 | 6949.46 | 6918.5 | 0 |
| 1739208600 | 6924.61 | 20.23 | 0.29 | 6910.16 | 6933.69 | 6910.16 | 0 |
| 1738949400 | 6904.38 | -2.43 | -0.04 | 6886.4 | 6906.97 | 6881.32 | 0 |
| 1738863000 | 6906.81 | 14.69 | 0.21 | 6910.55 | 6925.38 | 6901.88 | 0 |
| 1738776600 | 6892.12 | 32.46 | 0.47 | 6848.38 | 6894.28 | 6842.51 | 0 |
| 1738690200 | 6859.66 | -75.29 | -1.09 | 6919.14 | 6919.69 | 6844.38 | 0 |
| 1738603800 | 6934.95 | -6.76 | -0.10 | 6977.34 | 6977.34 | 6895.09 | 0 |
| 1738344600 | 6941.71 | 0.92 | 0.01 | 6954.4 | 6981.78 | 6936.51 | 0 |
| 1738258200 | 6940.79 | 41.03 | 0.59 | 6893.01 | 6946.33 | 6885.81 | 0 |
| 1738171800 | 6899.76 | -0.47 | -0.01 | 6900.53 | 6919.89 | 6892.19 | 0 |
| 1738085400 | 6900.23 | 24.66 | 0.36 | 6903.47 | 6936.9 | 6897.32 | 0 |
| 1737999000 | 6875.57 | 73.03 | 1.07 | 6829.8 | 6875.57 | 6823.22 | 0 |
| 1737739800 | 6802.54 | -25.46 | -0.37 | 6822.83 | 6827.53 | 6790.25 | 0 |
| 1737653400 | 6828 | 9.38 | 0.14 | 6806.95 | 6833.53 | 6804.78 | 0 |
| 1737567000 | 6818.62 | 30.61 | 0.45 | 6813.79 | 6827.53 | 6808.96 | 0 |
| 1737480600 | 6788.01 | 0 | 0.00 | 6788.01 | 6788.01 | 6788.01 | 0 |
| 1737394200 | 6788.01 | -42.31 | -0.62 | 6811.37 | 6818.03 | 6776.12 | 0 |
| 1737135000 | 6830.32 | 51.38 | 0.76 | 6801.03 | 6834.97 | 6801.03 | 0 |
| 1737048600 | 6778.94 | 42.1 | 0.62 | 6737.7 | 6784.43 | 6736.75 | 0 |
| 1736962200 | 6736.84 | 61.18 | 0.92 | 6692.79 | 6743.7 | 6692.79 | 0 |
| 1736875800 | 6675.66 | -41.35 | -0.62 | 6710.32 | 6721.57 | 6673.32 | 0 |
| 1736789400 | 6717.01 | -5.15 | -0.08 | 6722.4 | 6727.55 | 6691.34 | 0 |
| 1736530200 | 6722.16 | -60.14 | -0.89 | 6777.55 | 6791.34 | 6720.44 | 0 |
| 1736443800 | 6782.3 | 30.91 | 0.46 | 6765.71 | 6783.87 | 6765.65 | 0 |
| 1736357400 | 6751.39 | 17.05 | 0.25 | 6733.35 | 6756.93 | 6715.75 | 0 |
| 1736271000 | 6734.34 | 12.27 | 0.18 | 6689.59 | 6744.55 | 6672.66 | 0 |
| 1736184600 | 6722.07 | -28.37 | -0.42 | 6736.36 | 6740.68 | 6700.25 | 0 |
| 1735925400 | 6750.44 | -16.5 | -0.24 | 6753.71 | 6758.13 | 6732.74 | 0 |
| 1735839000 | 6766.94 | 55.9 | 0.83 | 6721.56 | 6783.24 | 6719.05 | 0 |
| 1735666200 | 6711.04 | 14.53 | 0.22 | 6685.96 | 6727.08 | 6682.31 | 0 |
| 1735579800 | 6696.51 | -7.6 | -0.11 | 6712.87 | 6726.72 | 6670 | 0 |
| 1735320600 | 6704.11 | 0.56 | 0.01 | 6702.9399 | 6721.41 | 6686.09 | 0 |
| 1735061400 | 6703.55 | 41.49 | 0.62 | 6688.87 | 6705.39 | 6678.34 | 0 |
| 1734975000 | 6662.06 | -17.6 | -0.26 | 6671.15 | 6684.62 | 6654.4 | 0 |
| 1734715800 | 6679.66 | 19.37 | 0.29 | 6645.1899 | 6679.92 | 6610.74 | 0 |
| 1734629400 | 6660.29 | -53.43 | -0.80 | 6678.06 | 6678.06 | 6629.38 | 0 |
| 1734543000 | 6713.72 | -24.33 | -0.36 | 6732.63 | 6734.96 | 6698.35 | 0 |
| 1734456600 | 6738.05 | -24.31 | -0.36 | 6739.89 | 6759.4 | 6716.37 | 0 |
| 1734370200 | 6762.36 | -33.15 | -0.49 | 6786.66 | 6786.66 | 6762.36 | 0 |
| 1734111000 | 6795.51 | -14.18 | -0.21 | 6813.08 | 6814.77 | 6783.45 | 0 |
| 1734024600 | 6809.69 | -12.4 | -0.18 | 6809.74 | 6829.62 | 6791.5 | 0 |
| 1733938200 | 6822.09 | -0.7 | -0.01 | 6827.83 | 6849.25 | 6811.64 | 0 |
| 1733851800 | 6822.79 | -9.12 | -0.13 | 6829.34 | 6841.53 | 6797.62 | 0 |
| 1733765400 | 6831.91 | -9.82 | -0.14 | 6827.66 | 6851.24 | 6810.72 | 0 |
| 1733506200 | 6841.73 | 6.96 | 0.10 | 6839.72 | 6867.44 | 6839.31 | 0 |
| 1733419800 | 6834.77 | -6.56 | -0.10 | 6836.29 | 6849.84 | 6812.99 | 0 |
| 1733333400 | 6841.33 | -20.82 | -0.30 | 6852.28 | 6869.23 | 6823.15 | 0 |
| 1733247000 | 6862.15 | -4.33 | -0.06 | 6876.76 | 6878.09 | 6851.48 | 0 |
| 1733160600 | 6866.48 | 29.32 | 0.43 | 6849.6 | 6888.1 | 6843.18 | 0 |
| 1732901400 | 6837.16 | 29.52 | 0.43 | 6798.89 | 6837.16 | 6785.21 | 0 |
| 1732815000 | 6807.64 | 6.86 | 0.10 | 6804.2 | 6826.59 | 6803.11 | 0 |
| 1732728600 | 6800.78 | 7.93 | 0.12 | 6804.12 | 6812.53 | 6771.32 | 0 |
| 1732642200 | 6792.85 | -30.19 | -0.44 | 6824.11 | 6824.11 | 6764.59 | 0 |
| 1732555800 | 6823.04 | -1.76 | -0.03 | 6820.47 | 6830.41 | 6782.59 | 0 |
| 1732296600 | 6824.8 | 94.23 | 1.40 | 6741.8 | 6836.79 | 6741.8 | 0 |
| 1732210200 | 6730.57 | 75.37 | 1.13 | 6671.49 | 6732.68 | 6662.29 | 0 |
| 1732123800 | 6655.2 | -0.99 | -0.01 | 6647.89 | 6665.81 | 6647.67 | 0 |
| 1732037400 | 6656.1899 | -41.82 | -0.62 | 6701.08 | 6706.05 | 6619.59 | 0 |
| 1731951000 | 6698.01 | 12.68 | 0.19 | 6694.24 | 6702.95 | 6673.36 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
