Actiam Beleggingsfondsen NV Historical Data - AVIAW | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Europe
EU
Actiam Beleggingsfondsen NV (AVIAW)
Actiam Beleggingsfondsen NV (AVIAW) Historical

Actiam Beleggingsfondsen NV (AVIAW)

52.05

0.12

(0.23%)

Closed May 01 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.93	1.81924882629	51.12	52.05	51.12	13233	51.50085964	DE
4	-1.19	-2.23516153268	53.24	53.24	50.58	10527	52.11036208	DE
12	1.75	3.47912524851	50.3	53.24	50.3	27542	51.34898224	DE
26	9.23	21.5553479682	42.82	53.24	42.82	26218	49.02021929	DE
52	9.78	23.1369765791	42.27	53.24	41.64	19003	47.58115334	DE
156	11.43	28.1388478582	40.62	53.24	39.01	28133	44.20803243	DE
260	17.39	50.1731102135	34.66	53.24	27.36	79903	38.83694124	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714494600	52.05	0.12	0.23	52.05	52.05	52.05	11633
1714408200	51.93	0.64	1.25	51.93	51.93	51.93	17139
1714149000	51.29	-0.2	-0.39	51.29	51.29	51.29	15466
1714062600	51.49	-0.04	-0.08	51.49	51.49	51.49	15513
1713976200	51.53	0.41	0.80	51.53	51.53	51.53	7192
1713889800	51.12	0.54	1.07	51.12	51.12	51.12	10857
1713803400	50.58	-0.76	-1.48	50.58	50.58	50.58	3643
1713544200	51.34	-0.16	-0.31	51.34	51.34	51.34	5529
1713457800	51.5	-0.26	-0.50	51.5	51.5	51.5	5141
1713371400	51.76	-0.24	-0.46	51.76	51.76	51.76	2445
1713285000	52	-0.58	-1.10	52	52	52	5395
1713198600	52.58	-0.27	-0.51	52.58	52.58	52.58	6141
1712939400	52.85	0.43	0.82	52.85	52.85	52.85	7202
1712853000	52.42	0	0.00	52.42	52.42	52.42	5253
1712766600	52.42	-0.03	-0.06	52.42	52.42	52.42	8804
1712680200	52.45	-0.04	-0.08	52.45	52.45	52.45	24455
1712593800	52.49	0.53	1.02	52.49	52.49	52.49	19368
1712334600	51.96	-0.62	-1.18	51.96	51.96	51.96	10317
1712248200	52.58	-0.15	-0.28	52.58	52.58	52.58	11845
1712161800	52.73	-0.51	-0.96	52.73	52.73	52.73	19704
1712075400	53.24	0.15	0.28	53.24	53.24	53.24	9127
1711647000	53.09	0.36	0.68	53.09	53.09	53.09	5597
1711560600	52.73	0	0.00	52.73	52.73	52.73	2098
1711474200	52.73	-0.17	-0.32	52.73	52.73	52.73	7570
1711387800	52.9	0.02	0.04	52.9	52.9	52.9	271391
1711128600	52.88	0.26	0.49	52.88	52.88	52.88	13536
1711042200	52.62	0.43	0.82	52.62	52.62	52.62	6477
1710955800	52.19	0.28	0.54	52.19	52.19	52.19	4895
1710869400	51.91	0.23	0.45	51.91	51.91	51.91	9378
1710783000	51.68	-0.23	-0.44	51.68	51.68	51.68	12302
1710523800	51.91	0.07	0.14	51.91	51.91	51.91	8680
1710437400	51.84	-0.14	-0.27	51.84	51.84	51.84	4957
1710351000	51.98	0.54	1.05	51.98	51.98	51.98	10260
1710264600	51.44	0.03	0.06	51.44	51.44	51.44	10066
1710178200	51.41	-0.42	-0.81	51.41	51.41	51.41	7473
1709919000	51.83	0.49	0.95	51.83	51.83	51.83	2849
1709832600	51.34	0.08	0.16	51.34	51.34	51.34	66054
1709746200	51.26	-0.37	-0.72	51.26	51.26	51.26	14466
1709659800	51.63	-0.16	-0.31	51.63	51.63	51.63	22844
1709573400	51.79	0.27	0.52	51.79	51.79	51.79	4445
1709314200	51.52	0.32	0.63	51.52	51.52	51.52	8232
1709227800	51.2	0.01	0.02	51.2	51.2	51.2	26026
1709141400	51.19	0	0.00	51.19	51.19	51.19	0
1709055000	51.19	-0.27	-0.52	51.19	51.19	51.19	73376
1708968600	51.46	0.05	0.10	51.46	51.46	51.46	8379
1708709400	51.41	0.89	1.76	51.41	51.41	51.41	32674
1708623000	50.52	0.04	0.08	50.52	50.52	50.52	4688
1708536600	50.48	-0.41	-0.81	50.48	50.48	50.48	3448
1708450200	50.89	0.03	0.06	50.89	50.89	50.89	7371
1708363800	50.86	-0.14	-0.27	50.86	50.86	50.86	3291
1708104600	51	0.13	0.26	51	51	51	12985
1708018200	50.87	0.45	0.89	50.87	50.87	50.87	1253
1707931800	50.42	-0.47	-0.92	50.42	50.42	50.42	14173
1707845400	50.89	0.15	0.30	50.89	50.89	50.89	27100
1707759000	50.74	0.12	0.24	50.74	50.74	50.74	14739
1707499800	50.62	0	0.00	50.62	50.62	50.62	9829
1707413400	50.62	0.23	0.46	50.62	50.62	50.62	7931
1707327000	50.39	0.09	0.18	50.39	50.39	50.39	608909
1707240600	50.3	0.13	0.26	50.3	50.3	50.3	9604
1707154200	50.17	0.35	0.70	50.17	50.17	50.17	6888
1706895000	49.82	0.55	1.12	49.82	49.82	49.82	9191
1706808600	49.27	-0.66	-1.32	49.27	49.27	49.27	8691

Actiam Beleggingsfondsen...

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