Premium
Euronext Invest In France Low Volatility GR (FILVG)
EU
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 43.72 | 0.652251101755 | 6702.94 | 6783.24 | 6670 | 0 | 0 | IX |
| 4 | -93.06 | -1.36058201213 | 6839.72 | 6867.44 | 6610.74 | 0 | 0 | IX |
| 12 | -114.58 | -1.66996053192 | 6861.24 | 7026.53 | 6610.74 | 0 | 0 | IX |
| 26 | 297.43 | 4.61186839359 | 6449.23 | 7026.53 | 6426.6 | 0 | 0 | IX |
| 52 | 210.03 | 3.21312358203 | 6536.63 | 7026.53 | 6424.28 | 0 | 0 | IX |
| 156 | 210.03 | 3.21312358203 | 6536.63 | 7026.53 | 6424.28 | 0 | 0 | IX |
| 260 | 210.03 | 3.21312358203 | 6536.63 | 7026.53 | 6424.28 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731691800 | 6685.33 | -65.88 | -0.98 | 6736.8 | 6736.8 | 6680.67 | 0 |
| 1731605400 | 6751.21 | -41.8 | -0.62 | 6742.65 | 6771.08 | 6730.33 | 0 |
| 1731519000 | 6793.01 | 0 | 0.00 | 6793.01 | 6793.01 | 6793.01 | 0 |
| 1731432600 | 6793.01 | 0 | 0.00 | 6793.01 | 6793.01 | 6793.01 | 0 |
| 1731346200 | 6793.01 | 46.39 | 0.69 | 6746.11 | 6810.55 | 6746.11 | 0 |
| 1731087000 | 6746.62 | 23.22 | 0.35 | 6724 | 6752.53 | 6703.02 | 0 |
| 1731000600 | 6723.4 | -10.95 | -0.16 | 6746.06 | 6766.01 | 6720.71 | 0 |
| 1730914200 | 6734.35 | 19.37 | 0.29 | 6781.56 | 6817.94 | 6723 | 0 |
| 1730827800 | 6714.98 | -18.65 | -0.28 | 6735.49 | 6738.76 | 6688.61 | 0 |
| 1730741400 | 6733.63 | -23.94 | -0.35 | 6741.9 | 6759.13 | 6729.99 | 0 |
| 1730482200 | 6757.57 | 20.31 | 0.30 | 6714.34 | 6769.06 | 6713.1 | 0 |
| 1730395800 | 6737.26 | -52.23 | -0.77 | 6788.3 | 6788.3 | 6715.89 | 0 |
| 1730309400 | 6789.49 | -87.99 | -1.28 | 6866.2 | 6866.2 | 6786.23 | 0 |
| 1730223000 | 6877.48 | -36.26 | -0.52 | 6920.97 | 6927.65 | 6877.39 | 0 |
| 1730136600 | 6913.74 | 18.75 | 0.27 | 6888.32 | 6930.13 | 6879.31 | 0 |
| 1729873800 | 6894.99 | -19.3 | -0.28 | 6907.45 | 6907.45 | 6879.71 | 0 |
| 1729787400 | 6914.29 | -14.26 | -0.21 | 6922.19 | 6940.47 | 6912.32 | 0 |
| 1729701000 | 6928.55 | 1.6 | 0.02 | 6934.41 | 6948.93 | 6914.83 | 0 |
| 1729614600 | 6926.95 | -42.33 | -0.61 | 6961.19 | 6961.79 | 6919.25 | 0 |
| 1729528200 | 6969.28 | -28.72 | -0.41 | 7001.27 | 7012.37 | 6960.9 | 0 |
| 1729269000 | 6998 | -1.49 | -0.02 | 6993.64 | 7005.93 | 6981.18 | 0 |
| 1729182600 | 6999.49 | 7.12 | 0.10 | 6987.56 | 7026.53 | 6969.5 | 0 |
| 1729096200 | 6992.37 | 0 | 0.00 | 6992.37 | 6992.37 | 6992.37 | 0 |
| 1729009800 | 6992.37 | 55.45 | 0.80 | 6956 | 7012.2 | 6953.33 | 0 |
| 1728923400 | 6936.92 | 50.72 | 0.74 | 6897.86 | 6937.67 | 6893.45 | 0 |
| 1728664200 | 6886.2 | 6.86 | 0.10 | 6861.24 | 6894.14 | 6851.91 | 0 |
| 1728577800 | 6879.34 | 0 | 0.00 | 6879.34 | 6879.34 | 6879.34 | 0 |
| 1728491400 | 6879.34 | 57.75 | 0.85 | 6836.31 | 6882.69 | 6836.31 | 0 |
| 1728405000 | 6821.59 | -9.76 | -0.14 | 6819.93 | 6829.92 | 6786.63 | 0 |
| 1728318600 | 6831.35 | -1.12 | -0.02 | 6842.17 | 6860.19 | 6830.71 | 0 |
| 1728059400 | 6832.47 | 10.64 | 0.16 | 6819.72 | 6838.57 | 6808.15 | 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
