Euronext Invest In France Low Volatility NR (FILVN)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 87.6 | 1.40665043773 | 6227.56 | 6332.85 | 6220.13 | 0 | 0 | IX |
| 4 | 40.17 | 0.640160382726 | 6274.99 | 6332.85 | 6174.04 | 0 | 0 | IX |
| 12 | 140.7 | 2.27874178471 | 6174.46 | 6332.85 | 5967.56 | 0 | 0 | IX |
| 26 | 254.2 | 4.19405506718 | 6060.96 | 6346.77 | 5967.56 | 0 | 0 | IX |
| 52 | 396.38 | 6.69698823068 | 5918.78 | 6346.77 | 5781.31 | 0 | 0 | IX |
| 156 | 396.38 | 6.69698823068 | 5918.78 | 6346.77 | 5781.31 | 0 | 0 | IX |
| 260 | 396.38 | 6.69698823068 | 5918.78 | 6346.77 | 5781.31 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 6282.67 | -14.71 | -0.23 | 6280.78 | 6309.13 | 6274.26 | 0 |
| 1740677400 | 6297.38 | 13.62 | 0.22 | 6289.2299 | 6302.07 | 6260.95 | 0 |
| 1740591000 | 6283.76 | -14.51 | -0.23 | 6302.72 | 6332.85 | 6283.06 | 0 |
| 1740504600 | 6298.27 | 15.64 | 0.25 | 6279.28 | 6301.82 | 6273.35 | 0 |
| 1740418200 | 6282.63 | 23.48 | 0.38 | 6247.27 | 6289.24 | 6247.27 | 0 |
| 1740159000 | 6259.15 | 35.36 | 0.57 | 6227.56 | 6264.33 | 6220.13 | 0 |
| 1740072600 | 6223.79 | -4.7 | -0.08 | 6241.57 | 6245.56 | 6223.56 | 0 |
| 1739986200 | 6228.49 | -3.63 | -0.06 | 6242.13 | 6250.6 | 6217.03 | 0 |
| 1739899800 | 6232.12 | -7.7 | -0.12 | 6246.34 | 6262.01 | 6223.14 | 0 |
| 1739813400 | 6239.82 | 5.88 | 0.09 | 6229.92 | 6244.47 | 6226.79 | 0 |
| 1739554200 | 6233.9399 | -29.59 | -0.47 | 6265.92 | 6265.92 | 6233.64 | 0 |
| 1739467800 | 6263.53 | 12.24 | 0.20 | 6234.79 | 6278.03 | 6234.79 | 0 |
| 1739381400 | 6251.29 | 0 | 0.00 | 6251.29 | 6251.29 | 6251.29 | 0 |
| 1739295000 | 6251.29 | 3.17 | 0.05 | 6257.88 | 6270.54 | 6242.6 | 0 |
| 1739208600 | 6248.12 | 18.25 | 0.29 | 6235.07 | 6256.31 | 6235.07 | 0 |
| 1738949400 | 6229.87 | -2.18 | -0.03 | 6213.64 | 6232.2 | 6209.06 | 0 |
| 1738863000 | 6232.05 | 13.25 | 0.21 | 6235.43 | 6248.81 | 6227.61 | 0 |
| 1738776600 | 6218.8 | 29.29 | 0.47 | 6179.33 | 6220.75 | 6174.04 | 0 |
| 1738690200 | 6189.51 | -67.94 | -1.09 | 6243.18 | 6243.68 | 6175.72 | 0 |
| 1738603800 | 6257.45 | -6.09 | -0.10 | 6295.6899 | 6295.6899 | 6221.4799 | 0 |
| 1738344600 | 6263.54 | 0.82 | 0.01 | 6274.99 | 6299.7 | 6258.86 | 0 |
| 1738258200 | 6262.72 | 36.83 | 0.59 | 6219.6 | 6267.71 | 6213.1 | 0 |
| 1738171800 | 6225.89 | -0.42 | -0.01 | 6226.58 | 6244.05 | 6219.05 | 0 |
| 1738085400 | 6226.31 | 22.25 | 0.36 | 6229.2299 | 6259.4 | 6223.6899 | 0 |
| 1737999000 | 6204.06 | 65.89 | 1.07 | 6162.76 | 6204.06 | 6156.83 | 0 |
| 1737739800 | 6138.17 | -22.97 | -0.37 | 6156.47 | 6160.71 | 6127.07 | 0 |
| 1737653400 | 6161.14 | 8.47 | 0.14 | 6142.14 | 6166.12 | 6140.18 | 0 |
| 1737567000 | 6152.67 | 27.62 | 0.45 | 6148.31 | 6160.72 | 6143.95 | 0 |
| 1737480600 | 6125.05 | 0 | 0.00 | 6125.05 | 6125.05 | 6125.05 | 0 |
| 1737394200 | 6125.05 | -38.18 | -0.62 | 6146.13 | 6152.14 | 6114.33 | 0 |
| 1737135000 | 6163.2299 | 46.37 | 0.76 | 6136.8 | 6167.43 | 6136.8 | 0 |
| 1737048600 | 6116.86 | 37.98 | 0.62 | 6079.66 | 6121.82 | 6078.8 | 0 |
| 1736962200 | 6078.88 | 54.98 | 0.91 | 6039.13 | 6085.07 | 6039.13 | 0 |
| 1736875800 | 6023.9 | -37.31 | -0.62 | 6055.18 | 6065.33 | 6021.79 | 0 |
| 1736789400 | 6061.21 | -4.65 | -0.08 | 6066.08 | 6070.72 | 6038.05 | 0 |
| 1736530200 | 6065.86 | -54.72 | -0.89 | 6115.85 | 6128.3 | 6064.31 | 0 |
| 1736443800 | 6120.58 | 27.89 | 0.46 | 6105.61 | 6122 | 6105.56 | 0 |
| 1736357400 | 6092.6899 | 15.39 | 0.25 | 6076.41 | 6097.6899 | 6060.53 | 0 |
| 1736271000 | 6077.3 | 11.07 | 0.18 | 6036.92 | 6086.52 | 6021.64 | 0 |
| 1736184600 | 6066.2299 | -25.6 | -0.42 | 6079.13 | 6083.02 | 6046.54 | 0 |
| 1735925400 | 6091.83 | -15.47 | -0.25 | 6094.78 | 6098.77 | 6075.86 | 0 |
| 1735839000 | 6107.3 | 50.46 | 0.83 | 6066.34 | 6122.01 | 6064.08 | 0 |
| 1735666200 | 6056.84 | 12.64 | 0.21 | 6034.21 | 6071.32 | 6030.91 | 0 |
| 1735579800 | 6044.2 | -6.86 | -0.11 | 6058.97 | 6071.47 | 6020.27 | 0 |
| 1735320600 | 6051.06 | -0.28 | -0.00 | 6050 | 6066.67 | 6034.79 | 0 |
| 1735061400 | 6051.34 | 37.45 | 0.62 | 6038.09 | 6053 | 6028.58 | 0 |
| 1734975000 | 6013.89 | -15.89 | -0.26 | 6022.09 | 6034.25 | 6006.97 | 0 |
| 1734715800 | 6029.78 | 17.49 | 0.29 | 5998.66 | 6030.01 | 5967.56 | 0 |
| 1734629400 | 6012.29 | -48.23 | -0.80 | 6028.33 | 6028.33 | 5984.39 | 0 |
| 1734543000 | 6060.52 | -21.97 | -0.36 | 6077.6 | 6079.7 | 6046.64 | 0 |
| 1734456600 | 6082.49 | -21.94 | -0.36 | 6084.15 | 6101.76 | 6062.91 | 0 |
| 1734370200 | 6104.43 | -29.92 | -0.49 | 6126.36 | 6126.36 | 6104.43 | 0 |
| 1734111000 | 6134.35 | -12.8 | -0.21 | 6150.21 | 6151.74 | 6123.46 | 0 |
| 1734024600 | 6147.15 | -11.19 | -0.18 | 6147.2 | 6165.14 | 6130.7299 | 0 |
| 1733938200 | 6158.34 | -0.64 | -0.01 | 6163.53 | 6182.86 | 6148.91 | 0 |
| 1733851800 | 6158.9799 | -8.23 | -0.13 | 6164.89 | 6175.89 | 6136.26 | 0 |
| 1733765400 | 6167.21 | -9.07 | -0.15 | 6163.37 | 6184.66 | 6148.08 | 0 |
| 1733506200 | 6176.28 | 5.17 | 0.08 | 6174.46 | 6199.49 | 6174.09 | 0 |
| 1733419800 | 6171.11 | -5.91 | -0.10 | 6172.4799 | 6184.71 | 6151.4399 | 0 |
| 1733333400 | 6177.02 | -18.8 | -0.30 | 6186.91 | 6202.22 | 6160.61 | 0 |
| 1733247000 | 6195.82 | -3.91 | -0.06 | 6209.01 | 6210.21 | 6186.1899 | 0 |
| 1733160600 | 6199.7299 | 26.47 | 0.43 | 6184.49 | 6219.26 | 6178.7 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
