Euronext Invest In France Low Volatility NR (FILVN)
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 | 39.58 | 0.64228014319 | 6162.42 | 6219.26 | 6108.67 | 0 | 0 | IX |
| 4 | 118.27 | 1.94403762166 | 6083.73 | 6219.26 | 5977.76 | 0 | 0 | IX |
| 12 | 46.29 | 0.751984742621 | 6155.71 | 6346.77 | 5977.76 | 0 | 0 | IX |
| 26 | 257.67 | 4.33471896749 | 5944.33 | 6346.77 | 5809.27 | 0 | 0 | IX |
| 52 | 283.22 | 4.7851077418 | 5918.78 | 6346.77 | 5809.27 | 0 | 0 | IX |
| 156 | 283.22 | 4.7851077418 | 5918.78 | 6346.77 | 5809.27 | 0 | 0 | IX |
| 260 | 283.22 | 4.7851077418 | 5918.78 | 6346.77 | 5809.27 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733160600 | 6199.7299 | 26.47 | 0.43 | 6184.49 | 6219.26 | 6178.7 | 0 |
| 1732901400 | 6173.26 | 26.16 | 0.43 | 6138.7 | 6173.26 | 6126.35 | 0 |
| 1732815000 | 6147.1 | 6.2 | 0.10 | 6143.99 | 6164.21 | 6143.01 | 0 |
| 1732728600 | 6140.9 | 6.71 | 0.11 | 6143.91 | 6151.51 | 6114.3 | 0 |
| 1732642200 | 6134.1899 | -27.27 | -0.44 | 6162.42 | 6162.42 | 6108.67 | 0 |
| 1732555800 | 6161.46 | -1.58 | -0.03 | 6159.13 | 6168.11 | 6124.92 | 0 |
| 1732296600 | 6163.04 | 85.09 | 1.40 | 6088.09 | 6173.87 | 6088.09 | 0 |
| 1732210200 | 6077.95 | 68.06 | 1.13 | 6024.6 | 6079.85 | 6016.29 | 0 |
| 1732123800 | 6009.89 | -0.93 | -0.02 | 6003.28 | 6019.47 | 6003.09 | 0 |
| 1732037400 | 6010.82 | -37.84 | -0.63 | 6051.35 | 6055.84 | 5977.76 | 0 |
| 1731951000 | 6048.66 | 11.17 | 0.19 | 6045.26 | 6053.13 | 6026.41 | 0 |
| 1731691800 | 6037.49 | -59.61 | -0.98 | 6083.97 | 6083.97 | 6033.28 | 0 |
| 1731605400 | 6097.1 | -38 | -0.62 | 6089.37 | 6115.04 | 6078.25 | 0 |
| 1731519000 | 6135.1 | 0 | 0.00 | 6135.1 | 6135.1 | 6135.1 | 0 |
| 1731432600 | 6135.1 | 0 | 0.00 | 6135.1 | 6135.1 | 6135.1 | 0 |
| 1731346200 | 6135.1 | 41.89 | 0.69 | 6092.74 | 6150.9399 | 6092.74 | 0 |
| 1731087000 | 6093.21 | 20.4 | 0.34 | 6072.77 | 6098.54 | 6053.82 | 0 |
| 1731000600 | 6072.81 | -9.89 | -0.16 | 6093.28 | 6111.3 | 6070.38 | 0 |
| 1730914200 | 6082.7 | 17.5 | 0.29 | 6125.35 | 6158.2 | 6072.45 | 0 |
| 1730827800 | 6065.2 | -16.85 | -0.28 | 6083.7299 | 6086.6899 | 6041.39 | 0 |
| 1730741400 | 6082.05 | -21.63 | -0.35 | 6089.52 | 6105.08 | 6078.76 | 0 |
| 1730482200 | 6103.68 | 18.35 | 0.30 | 6064.63 | 6114.06 | 6063.51 | 0 |
| 1730395800 | 6085.33 | -47.33 | -0.77 | 6131.4399 | 6131.4399 | 6066.03 | 0 |
| 1730309400 | 6132.66 | -79.48 | -1.28 | 6201.95 | 6201.95 | 6129.72 | 0 |
| 1730223000 | 6212.14 | -32.75 | -0.52 | 6251.42 | 6257.46 | 6212.06 | 0 |
| 1730136600 | 6244.89 | 16.93 | 0.27 | 6221.9399 | 6259.7 | 6213.79 | 0 |
| 1729873800 | 6227.96 | -17.43 | -0.28 | 6239.21 | 6239.21 | 6214.16 | 0 |
| 1729787400 | 6245.39 | -12.88 | -0.21 | 6252.52 | 6269.04 | 6243.61 | 0 |
| 1729701000 | 6258.27 | 1.44 | 0.02 | 6263.57 | 6276.68 | 6245.88 | 0 |
| 1729614600 | 6256.83 | -38.23 | -0.61 | 6287.75 | 6288.29 | 6249.87 | 0 |
| 1729528200 | 6295.06 | -25.94 | -0.41 | 6323.95 | 6333.9799 | 6287.49 | 0 |
| 1729269000 | 6321 | -1.35 | -0.02 | 6317.07 | 6328.17 | 6305.81 | 0 |
| 1729182600 | 6322.35 | 6.43 | 0.10 | 6311.57 | 6346.77 | 6295.25 | 0 |
| 1729096200 | 6315.92 | 0 | 0.00 | 6315.92 | 6315.92 | 6315.92 | 0 |
| 1729009800 | 6315.92 | 50.09 | 0.80 | 6283.07 | 6333.83 | 6280.66 | 0 |
| 1728923400 | 6265.83 | 45.82 | 0.74 | 6230.55 | 6266.51 | 6226.56 | 0 |
| 1728664200 | 6220.01 | 5.86 | 0.09 | 6197.47 | 6227.1899 | 6189.04 | 0 |
| 1728577800 | 6214.15 | 0 | 0.00 | 6214.15 | 6214.15 | 6214.15 | 0 |
| 1728491400 | 6214.15 | 52.16 | 0.85 | 6175.28 | 6217.18 | 6175.28 | 0 |
| 1728405000 | 6161.99 | -8.82 | -0.14 | 6160.49 | 6169.51 | 6130.41 | 0 |
| 1728318600 | 6170.81 | -1.01 | -0.02 | 6180.58 | 6196.85 | 6170.2299 | 0 |
| 1728059400 | 6171.82 | 9.14 | 0.15 | 6160.3 | 6177.32 | 6149.84 | 0 |
| 1727973000 | 6162.68 | -42.77 | -0.69 | 6198.75 | 6200.35 | 6149.03 | 0 |
| 1727886600 | 6205.45 | -16.96 | -0.27 | 6218.26 | 6233.03 | 6186.96 | 0 |
| 1727800200 | 6222.41 | 7.71 | 0.12 | 6231 | 6260.75 | 6209.05 | 0 |
| 1727713800 | 6214.7 | -43.07 | -0.69 | 6239.84 | 6243.34 | 6209.79 | 0 |
| 1727454600 | 6257.77 | 66.29 | 1.07 | 6210.08 | 6271.32 | 6210.01 | 0 |
| 1727368200 | 6191.4799 | 37.58 | 0.61 | 6151.93 | 6201.33 | 6151.93 | 0 |
| 1727281800 | 6153.9 | -2.25 | -0.04 | 6143.72 | 6157.43 | 6130.37 | 0 |
| 1727195400 | 6156.15 | 7.72 | 0.13 | 6156.64 | 6176.33 | 6144.66 | 0 |
| 1727109000 | 6148.43 | 47.94 | 0.79 | 6106.1899 | 6148.66 | 6100.21 | 0 |
| 1726849800 | 6100.49 | -51.21 | -0.83 | 6142.58 | 6145.9399 | 6097.5 | 0 |
| 1726763400 | 6151.7 | 18.54 | 0.30 | 6119.4799 | 6169.11 | 6119.4799 | 0 |
| 1726677000 | 6133.16 | -37.05 | -0.60 | 6161.46 | 6162.35 | 6130.79 | 0 |
| 1726590600 | 6170.21 | -1.83 | -0.03 | 6178.25 | 6194.79 | 6170.21 | 0 |
| 1726504200 | 6172.04 | 25.47 | 0.41 | 6136.22 | 6175.3 | 6132.17 | 0 |
| 1726245000 | 6146.57 | 41.45 | 0.68 | 6124.25 | 6156.62 | 6118.82 | 0 |
| 1726158600 | 6105.12 | 2.81 | 0.05 | 6138.7 | 6151.15 | 6098 | 0 |
| 1726072200 | 6102.31 | -44.23 | -0.72 | 6150.2 | 6164.58 | 6078.07 | 0 |
| 1725985800 | 6146.54 | -16.14 | -0.26 | 6155.71 | 6165.5 | 6141.64 | 0 |
| 1725899400 | 6162.68 | 63.57 | 1.04 | 6105.16 | 6164.35 | 6105.16 | 0 |
| 1725640200 | 6099.11 | -4.53 | -0.07 | 6110.43 | 6155.38 | 6093.88 | 0 |
| 1725553800 | 6103.64 | -30.19 | -0.49 | 6147.31 | 6152.54 | 6099.33 | 0 |
| 1725467400 | 6133.83 | -27.91 | -0.45 | 6151.26 | 6163.62 | 6127.62 | 0 |
| 1725381000 | 6161.74 | 10.97 | 0.18 | 6151.31 | 6164.79 | 6132.63 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
