Euronext Invest In France Low Volatility NR (FILVN)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 5995.83 | 16.09 | 0.27 | 5947.12 | 6003.74 | 5942.07 | 0 |
| 1721925000 | 5979.74 | 7.93 | 0.13 | 5960.21 | 6000.82 | 5927.17 | 0 |
| 1721838600 | 5971.81 | -4.65 | -0.08 | 5970.1899 | 5973.27 | 5939.37 | 0 |
| 1721752200 | 5976.46 | 16 | 0.27 | 5970.4399 | 5990.95 | 5967.64 | 0 |
| 1721665800 | 5960.46 | -39.99 | -0.67 | 5945.4 | 5979.87 | 5945.4 | 0 |
| 1721406600 | 6000.45 | 0 | 0.00 | 6000.45 | 6000.45 | 6000.45 | 0 |
| 1721320200 | 6000.45 | 16.43 | 0.27 | 5992.13 | 6029.85 | 5985.02 | 0 |
| 1721233800 | 5984.02 | 48.11 | 0.81 | 5946.24 | 5990.06 | 5922.07 | 0 |
| 1721147400 | 5935.91 | 35.03 | 0.59 | 5888.78 | 5936.1899 | 5874.39 | 0 |
| 1721061000 | 5900.88 | -30.48 | -0.51 | 5921.96 | 5927.27 | 5888.77 | 0 |
| 1720801800 | 5931.36 | 37.35 | 0.63 | 5900.77 | 5936.22 | 5896.66 | 0 |
| 1720715400 | 5894.01 | 34.08 | 0.58 | 5874.58 | 5906.81 | 5858.52 | 0 |
| 1720629000 | 5859.93 | 23.45 | 0.40 | 5832.62 | 5860.7 | 5831.83 | 0 |
| 1720542600 | 5836.4799 | -12.46 | -0.21 | 5852.57 | 5857.32 | 5826.54 | 0 |
| 1720456200 | 5848.9399 | 30.41 | 0.52 | 5841.3 | 5869.17 | 5836.5 | 0 |
| 1720197000 | 5818.53 | -21.42 | -0.37 | 5839.26 | 5850.9 | 5810.7 | 0 |
| 1720110600 | 5839.95 | 13.11 | 0.22 | 5835.1899 | 5849.47 | 5835.1899 | 0 |
| 1720024200 | 5826.84 | 7.92 | 0.14 | 5831.84 | 5842.6 | 5820.11 | 0 |
| 1719937800 | 5818.92 | -31.22 | -0.53 | 5834.85 | 5834.85 | 5809.27 | 0 |
| 1719851400 | 5850.14 | -38.1 | -0.65 | 5850.37 | 5895.64 | 5847.91 | 0 |
| 1719592200 | 5888.24 | -2.94 | -0.05 | 5905.27 | 5918.79 | 5884.97 | 0 |
| 1719505800 | 5891.18 | -46.01 | -0.77 | 5926.89 | 5928.75 | 5890 | 0 |
| 1719419400 | 5937.1899 | -37.79 | -0.63 | 5983.78 | 5993.8 | 5919.7299 | 0 |
| 1719333000 | 5974.9799 | -46.96 | -0.78 | 6011.65 | 6017.43 | 5974.9799 | 0 |
| 1719246600 | 6021.9399 | 38.62 | 0.65 | 5989.9799 | 6039.11 | 5982.74 | 0 |
| 1718987400 | 5983.32 | -10.54 | -0.18 | 5997.9 | 6000.38 | 5978.14 | 0 |
| 1718901000 | 5993.86 | 35.16 | 0.59 | 5961.21 | 5996.01 | 5957.56 | 0 |
| 1718814600 | 5958.7 | 1.23 | 0.02 | 5966.83 | 5967.95 | 5954.17 | 0 |
| 1718728200 | 5957.47 | 25.02 | 0.42 | 5944.2299 | 5969.05 | 5940 | 0 |
| 1718641800 | 5932.45 | -12.37 | -0.21 | 5950.88 | 5956.24 | 5909.42 | 0 |
| 1718382600 | 5944.82 | -11.23 | -0.19 | 5968.22 | 5979.24 | 5927.45 | 0 |
| 1718296200 | 5956.05 | -11.89 | -0.20 | 5966.32 | 5966.32 | 5932.6899 | 0 |
| 1718209800 | 5967.9399 | -22.08 | -0.37 | 5993.17 | 6003.51 | 5966.04 | 0 |
| 1718123400 | 5990.02 | -38.29 | -0.64 | 6019.62 | 6027.41 | 5982.85 | 0 |
| 1718037000 | 6028.31 | 0 | 0.00 | 6028.31 | 6028.31 | 6028.31 | 0 |
| 1717777800 | 6028.31 | 36.77 | 0.61 | 5997.3 | 6036.68 | 5985.79 | 0 |
| 1717691400 | 5991.54 | 18.25 | 0.31 | 5980.45 | 6000.18 | 5970.3 | 0 |
| 1717605000 | 5973.29 | 25.85 | 0.43 | 5964.4399 | 5985.39 | 5952.51 | 0 |
| 1717518600 | 5947.4399 | 33.34 | 0.56 | 5929.61 | 5962.27 | 5927.47 | 0 |
| 1717432200 | 5914.1 | 9.44 | 0.16 | 5944.33 | 5962.82 | 5913.29 | 0 |
| 1717173000 | 5904.66 | 21.31 | 0.36 | 5889.66 | 5908.93 | 5874.96 | 0 |
| 1717086600 | 5883.35 | 6.63 | 0.11 | 5874.2 | 5888.95 | 5871.72 | 0 |
| 1717000200 | 5876.72 | -40.49 | -0.68 | 5907.17 | 5911.2299 | 5864.99 | 0 |
| 1716913800 | 5917.21 | -61.19 | -1.02 | 5968.84 | 5971.21 | 5913.78 | 0 |
| 1716827400 | 5978.4 | 6.7 | 0.11 | 5974.52 | 5980.09 | 5967.82 | 0 |
| 1716568200 | 5971.7 | -34.23 | -0.57 | 5980.46 | 5980.46 | 5960.86 | 0 |
| 1716481800 | 6005.93 | -30.43 | -0.50 | 6038.43 | 6051.51 | 5998.01 | 0 |
| 1716395400 | 6036.36 | 7.01 | 0.12 | 6038.21 | 6048.46 | 6022.6899 | 0 |
| 1716309000 | 6029.35 | -32.22 | -0.53 | 6043.84 | 6048.6 | 6023.52 | 0 |
| 1716222600 | 6061.57 | 2.23 | 0.04 | 6080.86 | 6084.32 | 6061.57 | 0 |
| 1715963400 | 6059.34 | -2.65 | -0.04 | 6061.11 | 6069.39 | 6054.09 | 0 |
| 1715877000 | 6061.99 | 18.26 | 0.30 | 6052.97 | 6068.4 | 6050.62 | 0 |
| 1715790600 | 6043.7299 | 2.76 | 0.05 | 6041.67 | 6057.25 | 6033.21 | 0 |
| 1715704200 | 6040.97 | 0 | 0.00 | 6040.97 | 6040.97 | 6040.97 | 0 |
| 1715617800 | 6040.97 | 8.52 | 0.14 | 6039.79 | 6050.5 | 6028.03 | 0 |
| 1715358600 | 6032.45 | 33.91 | 0.57 | 6012.32 | 6044.64 | 6012.32 | 0 |
| 1715272200 | 5998.54 | 8.26 | 0.14 | 5994.42 | 6008.24 | 5991.64 | 0 |
| 1715185800 | 5990.28 | 21.39 | 0.36 | 5976.61 | 5996.91 | 5976.61 | 0 |
| 1715099400 | 5968.89 | 61.17 | 1.04 | 5929.09 | 5972.89 | 5929.09 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
