Premium
Euronext Invest In France Low Volatility Decrement 35 (FILVD)
EU
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 41.99 | 1.17410208732 | 3576.35 | 3641.61 | 3556.63 | 0 | 0 | IX |
| 4 | 44.89 | 1.25620898571 | 3573.45 | 3641.61 | 3556.63 | 0 | 0 | IX |
| 12 | -101.3 | -2.72338183265 | 3719.64 | 3723.23 | 3533.06 | 0 | 0 | IX |
| 26 | 47.06 | 1.31773481777 | 3571.28 | 3780.73 | 3487.82 | 0 | 0 | IX |
| 52 | 36.69 | 1.02438820097 | 3581.65 | 3780.73 | 3487.82 | 0 | 0 | IX |
| 156 | 36.69 | 1.02438820097 | 3581.65 | 3780.73 | 3487.82 | 0 | 0 | IX |
| 260 | 36.69 | 1.02438820097 | 3581.65 | 3780.73 | 3487.82 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737394200 | 3615.54 | -23.59 | -0.65 | 3627.99 | 3631.54 | 3609.21 | 0 |
| 1737135000 | 3639.13 | 27.03 | 0.75 | 3623.52 | 3641.61 | 3623.52 | 0 |
| 1737048600 | 3612.1 | 22.09 | 0.62 | 3590.12 | 3615.02 | 3589.62 | 0 |
| 1736962200 | 3590.01 | 32.13 | 0.90 | 3566.53 | 3593.67 | 3566.53 | 0 |
| 1736875800 | 3557.88 | -22.38 | -0.63 | 3576.35 | 3582.35 | 3556.63 | 0 |
| 1736789400 | 3580.26 | -3.78 | -0.11 | 3583.13 | 3585.88 | 3566.57 | 0 |
| 1736530200 | 3584.04 | -32.68 | -0.90 | 3613.57 | 3620.93 | 3583.12 | 0 |
| 1736443800 | 3616.72 | 16.14 | 0.45 | 3607.87 | 3617.55 | 3607.84 | 0 |
| 1736357400 | 3600.58 | 8.75 | 0.24 | 3590.96 | 3603.53 | 3581.57 | 0 |
| 1736271000 | 3591.83 | 6.2 | 0.17 | 3567.96 | 3597.28 | 3558.93 | 0 |
| 1736184600 | 3585.63 | -16.17 | -0.45 | 3593.26 | 3595.56 | 3573.99 | 0 |
| 1735925400 | 3601.8 | -9.5 | -0.26 | 3603.55 | 3605.91 | 3592.36 | 0 |
| 1735839000 | 3611.3 | 29.16 | 0.81 | 3587.07 | 3620 | 3585.73 | 0 |
| 1735666200 | 3582.14 | 7.13 | 0.20 | 3568.76 | 3590.71 | 3566.8 | 0 |
| 1735579800 | 3575.01 | -5.09 | -0.14 | 3583.75 | 3591.14 | 3560.85 | 0 |
| 1735320600 | 3580.1 | -1.19 | -0.03 | 3579.47 | 3589.34 | 3570.47 | 0 |
| 1735061400 | 3581.29 | 21.83 | 0.61 | 3573.45 | 3582.27 | 3567.82 | 0 |
| 1734975000 | 3559.46 | -10.44 | -0.29 | 3564.32 | 3571.52 | 3555.37 | 0 |
| 1734715800 | 3569.9 | 10.01 | 0.28 | 3551.48 | 3570.04 | 3533.06 | 0 |
| 1734629400 | 3559.89 | -28.9 | -0.81 | 3569.39 | 3569.39 | 3543.36 | 0 |
| 1734543000 | 3588.79 | -13.36 | -0.37 | 3598.9 | 3600.15 | 3580.57 | 0 |
| 1734456600 | 3602.15 | -13.34 | -0.37 | 3603.13 | 3613.56 | 3590.55 | 0 |
| 1734370200 | 3615.49 | -18.77 | -0.52 | 3628.48 | 3628.48 | 3615.49 | 0 |
| 1734111000 | 3634.26 | -7.94 | -0.22 | 3643.66 | 3644.56 | 3627.81 | 0 |
| 1734024600 | 3642.2 | -6.98 | -0.19 | 3642.22 | 3652.86 | 3632.46 | 0 |
| 1733938200 | 3649.18 | -0.72 | -0.02 | 3652.25 | 3663.71 | 3643.59 | 0 |
| 1733851800 | 3649.9 | -5.24 | -0.14 | 3653.41 | 3659.93 | 3636.44 | 0 |
| 1733765400 | 3655.14 | -6.42 | -0.18 | 3652.86 | 3665.48 | 3643.79 | 0 |
| 1733506200 | 3661.56 | 2.71 | 0.07 | 3660.48 | 3675.32 | 3660.26 | 0 |
| 1733419800 | 3658.85 | -3.85 | -0.11 | 3659.66 | 3666.91 | 3647.18 | 0 |
| 1733333400 | 3662.7 | -11.51 | -0.31 | 3668.57 | 3677.65 | 3652.97 | 0 |
| 1733247000 | 3674.21 | -2.67 | -0.07 | 3682.03 | 3682.74 | 3668.49 | 0 |
| 1733160600 | 3676.88 | 14.65 | 0.40 | 3667.83 | 3688.46 | 3664.4 | 0 |
| 1732901400 | 3662.23 | 15.18 | 0.42 | 3641.72 | 3662.23 | 3634.39 | 0 |
| 1732815000 | 3647.05 | 3.33 | 0.09 | 3645.21 | 3657.2 | 3644.63 | 0 |
| 1732728600 | 3643.72 | 3.63 | 0.10 | 3645.51 | 3650.02 | 3627.94 | 0 |
| 1732642200 | 3640.09 | -16.53 | -0.45 | 3656.84 | 3656.84 | 3624.95 | 0 |
| 1732555800 | 3656.62 | -2 | -0.05 | 3655.24 | 3660.57 | 3634.93 | 0 |
| 1732296600 | 3658.62 | 50.18 | 1.39 | 3614.12 | 3665.05 | 3614.12 | 0 |
| 1732210200 | 3608.44 | 40.06 | 1.12 | 3576.77 | 3609.58 | 3571.84 | 0 |
| 1732123800 | 3568.38 | -0.89 | -0.02 | 3564.45 | 3574.07 | 3564.34 | 0 |
| 1732037400 | 3569.27 | -22.82 | -0.64 | 3593.34 | 3596.01 | 3549.64 | 0 |
| 1731951000 | 3592.09 | 5.6 | 0.16 | 3590.07 | 3594.74 | 3578.87 | 0 |
| 1731691800 | 3586.49 | -35.76 | -0.99 | 3614.1 | 3614.1 | 3583.99 | 0 |
| 1731605400 | 3622.25 | -23.62 | -0.65 | 3617.66 | 3632.91 | 3611.05 | 0 |
| 1731519000 | 3645.87 | 0 | 0.00 | 3645.87 | 3645.87 | 3645.87 | 0 |
| 1731432600 | 3645.87 | 0 | 0.00 | 3645.87 | 3645.87 | 3645.87 | 0 |
| 1731346200 | 3645.87 | 23.86 | 0.66 | 3620.7 | 3655.29 | 3620.7 | 0 |
| 1731087000 | 3622.01 | 11.77 | 0.33 | 3609.86 | 3625.18 | 3598.6 | 0 |
| 1731000600 | 3610.24 | -6.22 | -0.17 | 3622.4 | 3633.12 | 3608.79 | 0 |
| 1730914200 | 3616.46 | 10.06 | 0.28 | 3641.82 | 3661.35 | 3610.37 | 0 |
| 1730827800 | 3606.4 | -10.37 | -0.29 | 3617.42 | 3619.18 | 3592.24 | 0 |
| 1730741400 | 3616.77 | -13.91 | -0.38 | 3621.21 | 3630.47 | 3614.81 | 0 |
| 1730482200 | 3630.68 | 10.57 | 0.29 | 3607.45 | 3636.85 | 3606.78 | 0 |
| 1730395800 | 3620.11 | -28.51 | -0.78 | 3647.54 | 3647.54 | 3608.62 | 0 |
| 1730309400 | 3648.62 | -47.64 | -1.29 | 3689.85 | 3689.85 | 3646.87 | 0 |
| 1730223000 | 3696.26 | -19.85 | -0.53 | 3719.64 | 3723.23 | 3696.21 | 0 |
| 1730136600 | 3716.11 | 9.02 | 0.24 | 3702.44 | 3724.92 | 3697.6 | 0 |
| 1729873800 | 3707.09 | -10.74 | -0.29 | 3713.79 | 3713.79 | 3698.88 | 0 |
| 1729787400 | 3717.83 | -8.02 | -0.22 | 3722.07 | 3731.91 | 3716.77 | 0 |
| 1729701000 | 3725.85 | 0.5 | 0.01 | 3729.01 | 3736.81 | 3718.48 | 0 |
| 1729614600 | 3725.35 | -23.13 | -0.62 | 3743.77 | 3744.09 | 3721.21 | 0 |
| 1729528200 | 3748.48 | -16.53 | -0.44 | 3765.69 | 3771.66 | 3743.97 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
