Actiam NV Historical Data - ADIAO | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Actiam NV (ADIAO)

34.33

-0.19

(-0.55%)

Closed April 27 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.26	0.76313472263	34.07	34.52	33.65	1216	34.18632116	DE
4	-0.19	-0.550405561993	34.52	35.29	33.65	3066	34.54211133	DE
12	1.75	5.37139349294	32.58	35.29	32.58	2155	34.13035668	DE
26	3.03	9.68051118211	31.3	35.29	31.11	1457	33.59768007	DE
52	3.16	10.1379531601	31.17	35.29	31.05	1660	32.97566228	DE
156	-4.41	-11.3835828601	38.74	40.11	29.79	3559	34.40304369	DE
260	5.9	20.7527259937	28.43	41.41	27.8	3442	34.24827158	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	34.33	-0.19	-0.55	34.33	34.33	34.33	1504
1714062600	34.52	0.41	1.20	34.52	34.52	34.52	2554
1713976200	34.11	0.1	0.29	34.11	34.11	34.11	449
1713889800	34.01	0.36	1.07	34.01	34.01	34.01	790
1713803400	33.65	-0.42	-1.23	33.65	33.65	33.65	983
1713544200	34.07	0.14	0.41	34.07	34.07	34.07	1302
1713457800	33.93	-0.04	-0.12	33.93	33.93	33.93	5218
1713371400	33.97	-0.73	-2.10	33.97	33.97	33.97	225
1713285000	34.7	-0.28	-0.80	34.7	34.7	34.7	136
1713198600	34.98	-0.31	-0.88	34.98	34.98	34.98	670
1712939400	35.29	0	0.00	35.29	35.29	35.29	0
1712853000	35.29	0.41	1.18	35.29	35.29	35.29	187
1712766600	34.88	0.22	0.63	34.88	34.88	34.88	1573
1712680200	34.66	-0.01	-0.03	34.66	34.66	34.66	37528
1712593800	34.67	0.05	0.14	34.67	34.67	34.67	160
1712334600	34.62	0.06	0.17	34.62	34.62	34.62	140
1712248200	34.56	-0.39	-1.12	34.56	34.56	34.56	26
1712161800	34.95	0.43	1.25	34.95	34.95	34.95	109
1712075400	34.52	0.3	0.88	34.52	34.52	34.52	64
1711647000	34.22	-0.22	-0.64	34.22	34.22	34.22	12
1711560600	34.44	0.16	0.47	34.44	34.44	34.44	734
1711474200	34.28	-0.17	-0.49	34.28	34.28	34.28	6293
1711387800	34.45	-0.17	-0.49	34.45	34.45	34.45	5019
1711128600	34.62	0.5	1.47	34.62	34.62	34.62	476
1711042200	34.12	0.3	0.89	34.12	34.12	34.12	172
1710955800	33.82	-0.37	-1.08	33.82	33.82	33.82	23089
1710869400	34.19	0.24	0.71	34.19	34.19	34.19	819
1710783000	33.95	-0.6	-1.74	33.95	33.95	33.95	1
1710523800	34.55	0.25	0.73	34.55	34.55	34.55	111
1710437400	34.3	-0.05	-0.15	34.3	34.3	34.3	120
1710351000	34.35	0.23	0.67	34.35	34.35	34.35	373
1710264600	34.12	0.16	0.47	34.12	34.12	34.12	791
1710178200	33.96	0.3	0.89	33.96	33.96	33.96	45
1709919000	33.66	0.02	0.06	33.66	33.66	33.66	2
1709832600	33.64	-0.04	-0.12	33.64	33.64	33.64	69
1709746200	33.68	-0.18	-0.53	33.68	33.68	33.68	7919
1709659800	33.86	0.05	0.15	33.86	33.86	33.86	750
1709573400	33.81	0.04	0.12	33.81	33.81	33.81	161
1709314200	33.77	0.12	0.36	33.77	33.77	33.77	1
1709227800	33.65	-0.24	-0.71	33.65	33.65	33.65	348
1709141400	33.89	0	0.00	33.89	33.89	33.89	3664
1709055000	33.89	-0.24	-0.70	33.89	33.89	33.89	35
1708968600	34.13	0.05	0.15	34.13	34.13	34.13	1348
1708709400	34.08	0.28	0.83	34.08	34.08	34.08	3
1708623000	33.8	-0.01	-0.03	33.8	33.8	33.8	452
1708536600	33.81	-0.06	-0.18	33.81	33.81	33.81	590
1708450200	33.87	0.4	1.20	33.87	33.87	33.87	0
1708363800	33.47	0	0.00	33.47	33.47	33.47	0
1708104600	33.47	0.04	0.12	33.47	33.47	33.47	3462
1708018200	33.43	0.05	0.15	33.43	33.43	33.43	1281
1707931800	33.38	0.2	0.60	33.38	33.38	33.38	591
1707845400	33.18	0.09	0.27	33.18	33.18	33.18	2558
1707759000	33.09	-0.32	-0.96	33.09	33.09	33.09	10
1707499800	33.409999	0	0.00	33.409999	33.409999	33.409999	0
1707413400	33.409999	0.03	0.09	33.409999	33.409999	33.409999	443
1707327000	33.38	0.62	1.89	33.38	33.38	33.38	853
1707240600	32.759999	-0.06	-0.18	32.759999	32.759999	32.759999	3678
1707154200	32.82	0.24	0.74	32.82	32.82	32.82	156
1706895000	32.58	0.44	1.37	32.58	32.58	32.58	352
1706808600	32.14	-0.35	-1.08	32.14	32.14	32.14	6
1706722200	32.49	-0.3	-0.91	32.49	32.49	32.49	61
1706635800	32.79	0.19	0.58	32.79	32.79	32.79	377
1706549400	32.6	-0.11	-0.34	32.6	32.6	32.6	7181

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