Actiam NV Historical Data - ADIAE | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
Actiam NV (ADIAE)
Actiam NV (ADIAE) Historical

Actiam NV (ADIAE)

27.38

-0.32

( -1.16% )

Updated: 04:00:34

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.1	0.366568914956	27.28	27.7	27.28	11448	27.44426737	DE
4	-0.29	-1.04806649801	27.67	27.7	26.91	12464	27.40502912	DE
12	-0.86	-3.04532577904	28.24	28.24	26.85	22178	27.52688231	DE
26	-0.64	-2.284082798	28.02	28.34	26.17	19597	27.58152078	DE
52	1.29	4.94442315063	26.09	28.34	25.57	21901	27.45576657	DE
156	0.31	1.14517916513	27.07	28.34	20.95	24211	24.9263856	DE
260	8.41	44.3331576173	18.97	28.34	18.82	31319	23.95722562	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736530200	27.7	0.2	0.73	27.7	27.7	27.7	7365
1736443800	27.5	-0.11	-0.40	27.5	27.5	27.5	7256
1736357400	27.61	0.14	0.51	27.61	27.61	27.61	13024
1736271000	27.47	0.19	0.70	27.47	27.47	27.47	2184
1736184600	27.28	-0.13	-0.47	27.28	27.28	27.28	27410
1735925400	27.41	0.15	0.55	27.41	27.41	27.41	22022
1735839000	27.26	0.13	0.48	27.26	27.26	27.26	15
1735666200	27.13	-0.11	-0.40	27.13	27.13	27.13	13139
1735579800	27.24	0.17	0.63	27.24	27.24	27.24	1160
1735320600	27.07	0.06	0.22	27.07	27.07	27.07	6973
1735061400	27.01	0.1	0.37	27.01	27.01	27.01	2931
1734975000	26.91	-0.3	-1.10	26.91	26.91	26.91	8412
1734715800	27.21	-0.34	-1.23	27.21	27.21	27.21	32106
1734629400	27.55	0	0.00	27.55	27.55	27.55	11315
1734543000	27.55	-0.1	-0.36	27.55	27.55	27.55	8773
1734456600	27.65	-0.02	-0.07	27.65	27.65	27.65	10377
1734370200	27.67	-0.14	-0.50	27.67	27.67	27.67	37428
1734111000	27.81	-0.11	-0.39	27.81	27.81	27.81	22995
1734024600	27.92	0.06	0.22	27.92	27.92	27.92	5871
1733938200	27.86	-0.08	-0.29	27.86	27.86	27.86	44274
1733851800	27.94	0.02	0.07	27.94	27.94	27.94	2895
1733765400	27.92	-0.02	-0.07	27.92	27.92	27.92	11597
1733506200	27.94	0.13	0.47	27.94	27.94	27.94	2182
1733419800	27.81	0.09	0.32	27.81	27.81	27.81	4031
1733333400	27.72	0.14	0.51	27.72	27.72	27.72	14091
1733247000	27.58	0.13	0.47	27.58	27.58	27.58	145771
1733160600	27.45	0.21	0.77	27.45	27.45	27.45	2887
1732901400	27.24	0.12	0.44	27.24	27.24	27.24	2635
1732815000	27.12	-0.06	-0.22	27.12	27.12	27.12	3247
1732728600	27.18	-0.14	-0.51	27.18	27.18	27.18	55723
1732642200	27.32	0.02	0.07	27.32	27.32	27.32	11747
1732555800	27.3	0.33	1.22	27.3	27.3	27.3	48260
1732296600	26.97	0.11	0.41	26.97	26.97	26.97	23615
1732210200	26.86	0.01	0.04	26.86	26.86	26.86	24089
1732123800	26.85	-0.1	-0.37	26.85	26.85	26.85	4018
1732037400	26.95	-0.07	-0.26	26.95	26.95	26.95	25269
1731951000	27.02	-0.15	-0.55	27.02	27.02	27.02	5270
1731691800	27.17	0.31	1.15	27.17	27.17	27.17	117523
1731605400	26.86	-0.6	-2.18	26.86	26.86	26.86	8741
1731519000	27.46	0	0.00	27.46	27.46	27.46	0
1731432600	27.46	0.31	1.14	27.46	27.46	27.46	7276
1731346200	27.15	-0.14	-0.51	27.15	27.15	27.15	13918
1731087000	27.29	0.19	0.70	27.29	27.29	27.29	5199
1731000600	27.1	-0.26	-0.95	27.1	27.1	27.1	3287
1730914200	27.36	0.01	0.04	27.36	27.36	27.36	13445
1730827800	27.35	-0.03	-0.11	27.35	27.35	27.35	2069
1730741400	27.38	0.28	1.03	27.38	27.38	27.38	14579
1730482200	27.1	-0.41	-1.49	27.1	27.1	27.1	803
1730395800	27.51	-0.3	-1.08	27.51	27.51	27.51	5266
1730309400	27.81	-0.2	-0.71	27.81	27.81	27.81	1066
1730223000	28.01	0.16	0.57	28.01	28.01	28.01	5471
1730136600	27.85	0.01	0.04	27.85	27.85	27.85	80778
1729873800	27.84	-0.06	-0.22	27.84	27.84	27.84	237296
1729787400	27.9	-0.09	-0.32	27.9	27.9	27.9	9140
1729701000	27.99	-0.07	-0.25	27.99	27.99	27.99	9260
1729614600	28.06	-0.18	-0.64	28.06	28.06	28.06	34178
1729528200	28.24	0.12	0.43	28.24	28.24	28.24	331
1729269000	28.12	0.17	0.61	28.12	28.12	28.12	8957
1729182600	27.95	-0.22	-0.78	27.95	27.95	27.95	18243
1729096200	28.17	0	0.00	28.17	28.17	28.17	0
1729009800	28.17	0.15	0.54	28.17	28.17	28.17	3202
1728923400	28.02	0.09	0.32	28.02	28.02	28.02	1281

Gs Finance Corp Issuer C...

Charter Communications

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions