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

Get Started

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

AVIAW Actiam Beleggingsfondsen NV

53.35

0.00 (0.00%)

Last Updated: 20:00:00

Delayed by 15 minutes

AVIAW Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 21 2024	53.35	0.09	0.17%	53.35	53.35	53.35	3,281
May 20 2024	53.26	0.09	0.17%	53.26	53.26	53.26	11,300
May 17 2024	53.17	-0.20	-0.37%	53.17	53.17	53.17	4,422
May 16 2024	53.37	0.44	0.83%	53.37	53.37	53.37	13,270
May 15 2024	52.93	0.16	0.30%	52.93	52.93	52.93	3,335
May 14 2024	52.77	-0.15	-0.28%	52.77	52.77	52.77	3,761
May 13 2024	52.92	0.18	0.34%	52.92	52.92	52.92	5,186
May 10 2024	52.74	0.15	0.29%	52.74	52.74	52.74	3,543
May 09 2024	52.59	0.12	0.23%	52.59	52.59	52.59	12,771
May 08 2024	52.47	0.08	0.15%	52.47	52.47	52.47	2,262
May 07 2024	52.39	0.44	0.85%	52.39	52.39	52.39	10,550
May 06 2024	51.95	0.21	0.41%	51.95	51.95	51.95	1,942
May 03 2024	51.74	0.26	0.51%	51.74	51.74	51.74	17,586
May 02 2024	51.48	-0.57	-1.10%	51.48	51.48	51.48	2,577
Apr 30 2024	52.05	0.12	0.23%	52.05	52.05	52.05	11,633
Apr 29 2024	51.93	0.64	1.25%	51.93	51.93	51.93	17,139
Apr 26 2024	51.29	-0.20	-0.39%	51.29	51.29	51.29	15,466
Apr 25 2024	51.49	-0.04	-0.08%	51.49	51.49	51.49	15,513
Apr 24 2024	51.53	0.41	0.80%	51.53	51.53	51.53	7,192
Apr 23 2024	51.12	0.54	1.07%	51.12	51.12	51.12	10,857
Apr 22 2024	50.58	-0.76	-1.48%	50.58	50.58	50.58	3,643
Apr 19 2024	51.34	-0.16	-0.31%	51.34	51.34	51.34	5,529
Apr 18 2024	51.50	-0.26	-0.50%	51.50	51.50	51.50	5,141
Apr 17 2024	51.76	-0.24	-0.46%	51.76	51.76	51.76	2,445
Apr 16 2024	52.00	-0.58	-1.10%	52.00	52.00	52.00	5,395
Apr 15 2024	52.58	-0.27	-0.51%	52.58	52.58	52.58	6,141
Apr 12 2024	52.85	0.43	0.82%	52.85	52.85	52.85	7,202
Apr 11 2024	52.42	0.00	0.00%	52.42	52.42	52.42	5,253
Apr 10 2024	52.42	-0.03	-0.06%	52.42	52.42	52.42	8,804
Apr 09 2024	52.45	-0.04	-0.08%	52.45	52.45	52.45	24,455
Apr 08 2024	52.49	0.53	1.02%	52.49	52.49	52.49	19,368
Apr 05 2024	51.96	-0.62	-1.18%	51.96	51.96	51.96	10,317
Apr 04 2024	52.58	-0.15	-0.28%	52.58	52.58	52.58	11,845
Apr 03 2024	52.73	-0.51	-0.96%	52.73	52.73	52.73	19,704
Apr 02 2024	53.24	0.15	0.28%	53.24	53.24	53.24	9,127
Mar 28 2024	53.09	0.36	0.68%	53.09	53.09	53.09	5,597
Mar 27 2024	52.73	0.00	0.00%	52.73	52.73	52.73	2,098
Mar 26 2024	52.73	-0.17	-0.32%	52.73	52.73	52.73	7,570
Mar 25 2024	52.90	0.02	0.04%	52.90	52.90	52.90	271,391
Mar 22 2024	52.88	0.26	0.49%	52.88	52.88	52.88	13,536
Mar 21 2024	52.62	0.43	0.82%	52.62	52.62	52.62	6,477
Mar 20 2024	52.19	0.28	0.54%	52.19	52.19	52.19	4,895
Mar 19 2024	51.91	0.23	0.45%	51.91	51.91	51.91	9,378
Mar 18 2024	51.68	-0.23	-0.44%	51.68	51.68	51.68	12,302
Mar 15 2024	51.91	0.07	0.14%	51.91	51.91	51.91	8,680
Mar 14 2024	51.84	-0.14	-0.27%	51.84	51.84	51.84	4,957
Mar 13 2024	51.98	0.54	1.05%	51.98	51.98	51.98	10,260
Mar 12 2024	51.44	0.03	0.06%	51.44	51.44	51.44	10,066
Mar 11 2024	51.41	-0.42	-0.81%	51.41	51.41	51.41	7,473
Mar 08 2024	51.83	0.49	0.95%	51.83	51.83	51.83	2,849
Mar 07 2024	51.34	0.08	0.16%	51.34	51.34	51.34	66,054
Mar 06 2024	51.26	-0.37	-0.72%	51.26	51.26	51.26	14,466
Mar 05 2024	51.63	-0.16	-0.31%	51.63	51.63	51.63	22,844
Mar 04 2024	51.79	0.27	0.52%	51.79	51.79	51.79	4,445
Mar 01 2024	51.52	0.32	0.63%	51.52	51.52	51.52	8,232
Feb 29 2024	51.20	0.01	0.02%	51.20	51.20	51.20	26,026
Feb 28 2024	51.19	0.00	0.00%	51.19	51.19	51.19	0.00
Feb 27 2024	51.19	-0.27	-0.52%	51.19	51.19	51.19	73,376
Feb 26 2024	51.46	0.05	0.10%	51.46	51.46	51.46	8,379
Feb 23 2024	51.41	0.89	1.76%	51.41	51.41	51.41	32,674
Feb 22 2024	50.52	0.04	0.08%	50.52	50.52	50.52	4,688

Actiam Beleggingsfondsen...

Verb Technology

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