Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.

Home
Investire
Azioni
Europa
EU
Actiam NV (ADIAO)
Actiam NV (ADIAO) Storico

Actiam NV (ADIAO)

59,61

0,20

(0,34%)

Chiuso 23 Giugno 5:30PM

Periodo †	Var	Var %	Apert.	Max	Min	Med. Vol. Giorn.	VWAP
1	3.24	5.7477381586	56.37	59.61	56.37	9564	57.83907112	DE
4	4.6	8.36211597891	55.01	59.61	54.5	8777	56.65255667	DE
12	13.35	28.8586251621	46.26	59.61	46.26	7991	53.31312081	DE
26	16.29	37.6038781163	43.32	59.61	43.32	8272	50.06821858	DE
52	21.46	56.25163827	38.15	59.61	38.15	6980	47.63404103	DE
156	26.69	81.0753341434	32.92	59.61	31.05	3166	43.03216556	DE
260	20.3	51.6408038667	39.31	59.61	29.79	3512	39.03961602	DE

Strumenti di livello professionale, per investitori individuali

Premium

Data	Chiusura	Var	Var %	Apert.	Max	Min	Volume
1782145800	59.61	0.2	0.34	59.61	59.61	59.61	10758
1781886600	59.41	0.85	1.45	59.41	59.41	59.41	5770
1781800200	58.56	0.4	0.69	58.56	58.56	58.56	1364
1781713800	58.16	0.37	0.64	58.16	58.16	58.16	26033
1781627400	57.79	1.42	2.52	57.79	57.79	57.79	2201
1781541000	56.37	1.4	2.55	56.37	56.37	56.37	12453
1781281800	54.97	0.16	0.29	54.97	54.97	54.97	3313
1781195400	54.81	-1.43	-2.54	54.81	54.81	54.81	14498
1781109000	56.24	1.74	3.19	56.24	56.24	56.24	21048
1781022600	54.5	-1.78	-3.16	54.5	54.5	54.5	686
1780936200	56.28	-2.23	-3.81	56.28	56.28	56.28	18400
1780677000	58.51	0	0.00	58.51	58.51	58.51	0
1780590600	58.51	0.33	0.57	58.51	58.51	58.51	7932
1780504200	58.18	0.25	0.43	58.18	58.18	58.18	2613
1780417800	57.93	1.01	1.77	57.93	57.93	57.93	5077
1780331400	56.92	0.71	1.26	56.92	56.92	56.92	16763
1780072200	56.21	-0.58	-1.02	56.21	56.21	56.21	8678
1779985800	56.79	0.66	1.18	56.79	56.79	56.79	473
1779899400	56.13	0.4	0.72	56.13	56.13	56.13	1709
1779813000	55.73	0.72	1.31	55.73	55.73	55.73	965
1779726600	55.01	0.42	0.77	55.01	55.01	55.01	16883
1779467400	54.59	1.42	2.67	54.59	54.59	54.59	539
1779381000	53.17	0.12	0.23	53.17	53.17	53.17	1126
1779294600	53.05	-0.55	-1.03	53.05	53.05	53.05	1160
1779208200	53.6	-0.39	-0.72	53.6	53.6	53.6	2411
1779121800	53.99	-1.18	-2.14	53.99	53.99	53.99	385
1778862600	55.17	0.57	1.04	55.17	55.17	55.17	12998
1778776200	54.6	0	0.00	54.6	54.6	54.6	0
1778689800	54.6	0	0.00	54.6	54.6	54.6	0
1778603400	54.6	0	0.00	54.6	54.6	54.6	0
1778517000	54.6	-0.21	-0.38	54.6	54.6	54.6	15353
1778257800	54.81	0.68	1.26	54.81	54.81	54.81	3592
1778171400	54.13	1.41	2.67	54.13	54.13	54.13	3106
1778085000	52.72	0.1	0.19	52.72	52.72	52.72	1901
1777998600	52.62	1.59	3.12	52.62	52.62	52.62	711
1777912200	51.03	-0.6	-1.16	51.03	51.03	51.03	2026
1777566600	51.63	0.11	0.21	51.63	51.63	51.63	17269
1777480200	51.52	-0.23	-0.44	51.52	51.52	51.52	22652
1777393800	51.75	0.44	0.86	51.75	51.75	51.75	425
1777307400	51.31	0.35	0.69	51.31	51.31	51.31	21008
1777048200	50.96	-0.25	-0.49	50.96	50.96	50.96	244
1776961800	51.21	0	0.00	51.21	51.21	51.21	0
1776875400	51.21	0.42	0.83	51.21	51.21	51.21	6871
1776789000	50.79	0.36	0.71	50.79	50.79	50.79	938
1776702600	50.43	-0.29	-0.57	50.43	50.43	50.43	13662
1776443400	50.72	0.95	1.91	50.72	50.72	50.72	15564
1776357000	49.77	0.44	0.89	49.77	49.77	49.77	4799
1776270600	49.33	0.53	1.09	49.33	49.33	49.33	3511
1776184200	48.8	-0.29	-0.59	48.8	48.8	48.8	972
1776097800	49.09	0.45	0.93	49.09	49.09	49.09	1344
1775838600	48.64	-0.28	-0.57	48.64	48.64	48.64	18650
1775752200	48.92	2.15	4.60	48.92	48.92	48.92	2463
1775665800	46.77	0.51	1.10	46.77	46.77	46.77	602
1775579400	46.26	0	0.00	46.26	46.26	46.26	0
1775147400	46.26	0	0.00	46.26	46.26	46.26	0
1775061000	46.26	0	0.00	46.26	46.26	46.26	0
1774974600	46.26	0	0.00	46.26	46.26	46.26	0
1774888200	46.26	-0.08	-0.17	46.26	46.26	46.26	39755
1774632600	46.34	-0.69	-1.47	46.34	46.34	46.34	2558
1774546200	47.03	0.84	1.82	47.03	47.03	47.03	538
1774459800	46.19	0.78	1.72	46.19	46.19	46.19	15213
1774373400	45.41	-1.59	-3.38	45.41	45.41	45.41	65
1774287000	47	-0.49	-1.03	47	47	47	16647

Ci Precious Metals Fund ...

JPMorgan Fundamental Dat...

Host Hotels and Resorts

Pathfinder Minerals

Asia Vital Components (PK)

Pintec Technology

North Stawell Minerals

Ci Portfolio Series Maxi...

5.33% Inst 16/02/38

Bond 3.625% until Jul 24...

JPMorgan Municipal ETF

4.024% Instruments due 2...

1.625% 13dec2032

Delayed Upgrade Clock

Assistenza: support@advfn.it

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN

Hai già un account? Accedi

Non hai un account? Registrati

Registrandomi, confermo di aver letto, capito, e accetto i termini e condizioni ADVFN e che sono un investitore privato.