ACTIAM NV Historical Data - CIFIF | 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 (CIFIF)
ACTIAM NV (CIFIF) Historical

ACTIAM NV (CIFIF)

24.69

0.00

(0.00%)

Closed July 26 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.01	0.0405186385738	24.68	24.69	24.68	1982	24.68198335	DE
4	0.14	0.570264765784	24.55	24.69	24.55	1304	24.62404978	DE
12	0.31	1.2715340443	24.38	24.69	24.33	1464	24.4983583	DE
26	-1.16	-4.48742746615	25.85	26.11	24.21	2306	24.58964839	DE
52	-0.95	-3.70514820593	25.64	26.11	24.21	2130	24.76382215	DE
156	-0.95	-3.70514820593	25.64	26.11	24.21	2130	24.76382215	DE
260	-0.95	-3.70514820593	25.64	26.11	24.21	2130	24.76382215	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1721925000	24.69	0	0.00	24.69	24.69	24.69	0
1721838600	24.69	0.01	0.04	24.69	24.69	24.69	1572
1721752200	24.68	0	0.00	24.68	24.68	24.68	166
1721665800	24.68	0	0.00	24.68	24.68	24.68	380
1721406600	24.68	0	0.00	24.68	24.68	24.68	0
1721320200	24.68	0.01	0.04	24.68	24.68	24.68	5808
1721233800	24.67	0	0.00	24.67	24.67	24.67	0
1721147400	24.67	0.08	0.33	24.67	24.67	24.67	405
1721061000	24.59	0	0.00	24.59	24.59	24.59	0
1720801800	24.59	0.01	0.04	24.59	24.59	24.59	1634
1720715400	24.58	0.02	0.08	24.58	24.58	24.58	583
1720629000	24.56	0	0.00	24.56	24.56	24.56	0
1720542600	24.56	0	0.00	24.56	24.56	24.56	205
1720456200	24.56	-0.01	-0.04	24.56	24.56	24.56	465
1720197000	24.57	0.01	0.04	24.57	24.57	24.57	3231
1720110600	24.56	0	0.00	24.56	24.56	24.56	0
1720024200	24.56	0	0.00	24.56	24.56	24.56	296
1719937800	24.56	0	0.00	24.56	24.56	24.56	0
1719851400	24.56	0.01	0.04	24.56	24.56	24.56	361
1719592200	24.55	0	0.00	24.55	24.55	24.55	0
1719505800	24.55	0.01	0.04	24.55	24.55	24.55	1848
1719419400	24.54	-0.01	-0.04	24.54	24.54	24.54	1520
1719333000	24.55	0	0.00	24.55	24.55	24.55	285
1719246600	24.55	0.02	0.08	24.55	24.55	24.55	581
1718987400	24.53	0	0.00	24.53	24.53	24.53	122
1718901000	24.53	0.03	0.12	24.53	24.53	24.53	3902
1718814600	24.5	0	0.00	24.5	24.5	24.5	0
1718728200	24.5	0.01	0.04	24.5	24.5	24.5	450
1718641800	24.49	0.02	0.08	24.49	24.49	24.49	6200
1718382600	24.47	0	0.00	24.47	24.47	24.47	0
1718296200	24.47	0.01	0.04	24.47	24.47	24.47	550
1718209800	24.46	0.01	0.04	24.46	24.46	24.46	1515
1718123400	24.45	0.06	0.25	24.45	24.45	24.45	422
1718037000	24.39	0	0.00	24.39	24.39	24.39	0
1717777800	24.39	0	0.00	24.39	24.39	24.39	0
1717691400	24.39	0	0.00	24.39	24.39	24.39	0
1717605000	24.39	0.01	0.04	24.39	24.39	24.39	248
1717518600	24.38	0.02	0.08	24.38	24.38	24.38	129
1717432200	24.36	0	0.00	24.36	24.36	24.36	0
1717173000	24.36	0	0.00	24.36	24.36	24.36	1478
1717086600	24.36	-0.01	-0.04	24.36	24.36	24.36	603
1717000200	24.37	0	0.00	24.37	24.37	24.37	0
1716913800	24.37	0.01	0.04	24.37	24.37	24.37	2668
1716827400	24.36	-0.01	-0.04	24.36	24.36	24.36	152
1716568200	24.37	0.01	0.04	24.37	24.37	24.37	3086
1716481800	24.36	0.03	0.12	24.36	24.36	24.36	325
1716395400	24.33	-0.11	-0.45	24.33	24.33	24.33	4751
1716309000	24.44	0	0.00	24.44	24.44	24.44	0
1716222600	24.44	0.01	0.04	24.44	24.44	24.44	55
1715963400	24.43	0	0.00	24.43	24.43	24.43	0
1715877000	24.43	0	0.00	24.43	24.43	24.43	0
1715790600	24.43	0	0.00	24.43	24.43	24.43	72
1715704200	24.43	-0.05	-0.20	24.43	24.43	24.43	14
1715617800	24.48	0.04	0.16	24.48	24.48	24.48	10000
1715358600	24.44	0	0.00	24.44	24.44	24.44	0
1715272200	24.44	0	0.00	24.44	24.44	24.44	0
1715185800	24.44	0	0.00	24.44	24.44	24.44	0
1715099400	24.44	0	0.00	24.44	24.44	24.44	0
1715013000	24.44	0.02	0.08	24.44	24.44	24.44	323
1714753800	24.42	0.04	0.16	24.42	24.42	24.42	123
1714667400	24.38	-0.03	-0.12	24.38	24.38	24.38	553
1714494600	24.41	0.05	0.21	24.41	24.41	24.41	99
1714408200	24.36	0	0.00	24.36	24.36	24.36	0
1714149000	24.36	-0.03	-0.12	24.36	24.36	24.36	10

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