ACTIAM NV Historical Data - CIFIF | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
ACTIAM NV (CIFIF)
ACTIAM NV (CIFIF) Historical

ACTIAM NV (CIFIF)

24.43

0.00

(0.00%)

Closed May 15 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.05	-0.204248366013	24.48	24.48	24.43	5007	24.4799301	DE
4	0.11	0.452302631579	24.32	24.48	24.32	1394	24.42584888	DE
12	0.22	0.908715406857	24.21	24.48	24.21	3361	24.38247862	DE
26	-1.21	-4.71918876755	25.64	26.11	24.21	2481	24.82804258	DE
52	-1.21	-4.71918876755	25.64	26.11	24.21	2481	24.82804258	DE
156	-1.21	-4.71918876755	25.64	26.11	24.21	2481	24.82804258	DE
260	-1.21	-4.71918876755	25.64	26.11	24.21	2481	24.82804258	DE

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

Date	Close	Change	Change %	Open	High	Low	Volume
1715704200	24.48	0	0.00	24.48	24.48	24.48	0
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
1714062600	24.39	0	0.00	24.39	24.39	24.39	0
1713976200	24.39	0.04	0.16	24.39	24.39	24.39	72
1713889800	24.35	0	0.00	24.35	24.35	24.35	0
1713803400	24.35	0.02	0.08	24.35	24.35	24.35	1946
1713544200	24.33	0.01	0.04	24.33	24.33	24.33	1213
1713457800	24.32	0	0.00	24.32	24.32	24.32	727
1713371400	24.32	-0.03	-0.12	24.32	24.32	24.32	1648
1713285000	24.35	-0.06	-0.25	24.35	24.35	24.35	2263
1713198600	24.41	0.03	0.12	24.41	24.41	24.41	1688
1712939400	24.38	0	0.00	24.38	24.38	24.38	0
1712853000	24.38	0	0.00	24.38	24.38	24.38	4124
1712766600	24.38	0.01	0.04	24.38	24.38	24.38	7738
1712680200	24.37	-0.02	-0.08	24.37	24.37	24.37	57
1712593800	24.39	0	0.00	24.39	24.39	24.39	0
1712334600	24.39	0.02	0.08	24.39	24.39	24.39	525
1712248200	24.37	0	0.00	24.37	24.37	24.37	971
1712161800	24.37	-0.02	-0.08	24.37	24.37	24.37	1508
1712075400	24.39	0	0.00	24.39	24.39	24.39	53
1711647000	24.39	0	0.00	24.39	24.39	24.39	0
1711560600	24.39	0	0.00	24.39	24.39	24.39	6079
1711474200	24.39	-0.01	-0.04	24.39	24.39	24.39	2980
1711387800	24.4	0	0.00	24.4	24.4	24.4	14251
1711128600	24.4	0.01	0.04	24.4	24.4	24.4	28755
1711042200	24.39	-0.01	-0.04	24.39	24.39	24.39	799
1710955800	24.4	0.02	0.08	24.4	24.4	24.4	20593
1710869400	24.38	0	0.00	24.38	24.38	24.38	2820
1710783000	24.38	0.04	0.16	24.38	24.38	24.38	2905
1710523800	24.34	0	0.00	24.34	24.34	24.34	0
1710437400	24.34	0.01	0.04	24.34	24.34	24.34	506
1710351000	24.33	0.02	0.08	24.33	24.33	24.33	381
1710264600	24.31	0.02	0.08	24.31	24.31	24.31	357
1710178200	24.29	0	0.00	24.29	24.29	24.29	0
1709919000	24.29	0.02	0.08	24.29	24.29	24.29	706
1709832600	24.27	0	0.00	24.27	24.27	24.27	0
1709746200	24.27	0.01	0.04	24.27	24.27	24.27	11304
1709659800	24.26	0.01	0.04	24.26	24.26	24.26	775
1709573400	24.25	0.01	0.04	24.25	24.25	24.25	1372
1709314200	24.24	0.02	0.08	24.24	24.24	24.24	338
1709227800	24.22	0	0.00	24.22	24.22	24.22	0
1709141400	24.22	0.01	0.04	24.22	24.22	24.22	639
1709055000	24.21	0	0.00	24.21	24.21	24.21	403
1708968600	24.21	0	0.00	24.21	24.21	24.21	0
1708709400	24.21	-1.88	-7.21	24.21	24.21	24.21	102
1708623000	26.09	0	0.00	26.09	26.09	26.09	0
1708536600	26.09	0	0.00	26.09	26.09	26.09	0
1708450200	26.09	0	0.00	26.09	26.09	26.09	0
1708363800	26.09	0	0.00	26.09	26.09	26.09	0
1708104600	26.09	0	0.00	26.09	26.09	26.09	645
1708018200	26.09	0.01	0.04	26.09	26.09	26.09	8776

Panagram Aaa Clo ETF

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