Actiam Beleggingsfondsen NV (AVIAW)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.75 | -1.37564196625 | 54.52 | 55.19 | 53.77 | 38391 | 54.28823774 | DE |
| 4 | -1.14 | -2.07612456747 | 54.91 | 56.08 | 53.77 | 44049 | 55.37146906 | DE |
| 12 | 2.03 | 3.9234634712 | 51.74 | 56.08 | 51.74 | 22094 | 54.78704121 | DE |
| 26 | 4.22 | 8.51664984864 | 49.55 | 56.08 | 49.27 | 23713 | 52.7987607 | DE |
| 52 | 8.04 | 17.5814563744 | 45.73 | 56.08 | 42.82 | 21272 | 49.83498569 | DE |
| 156 | 10.25 | 23.5523897059 | 43.52 | 56.08 | 39.01 | 27297 | 45.12182482 | DE |
| 260 | 18.36 | 51.8497599548 | 35.41 | 56.08 | 27.36 | 74512 | 39.51892562 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 53.77 | -0.29 | -0.54 | 53.77 | 53.77 | 53.77 | 3541 |
| 1721925000 | 54.06 | -1.13 | -2.05 | 54.06 | 54.06 | 54.06 | 100890 |
| 1721838600 | 55.19 | 0.1 | 0.18 | 55.19 | 55.19 | 55.19 | 8281 |
| 1721752200 | 55.09 | 0.57 | 1.05 | 55.09 | 55.09 | 55.09 | 9247 |
| 1721665800 | 54.52 | -0.69 | -1.25 | 54.52 | 54.52 | 54.52 | 35146 |
| 1721406600 | 55.21 | 0 | 0.00 | 55.21 | 55.21 | 55.21 | 0 |
| 1721320200 | 55.21 | -0.87 | -1.55 | 55.21 | 55.21 | 55.21 | 6162 |
| 1721233800 | 56.08 | 0.48 | 0.86 | 56.08 | 56.08 | 56.08 | 74896 |
| 1721147400 | 55.6 | 0 | 0.00 | 55.6 | 55.6 | 55.6 | 16421 |
| 1721061000 | 55.6 | 0.28 | 0.51 | 55.6 | 55.6 | 55.6 | 9464 |
| 1720801800 | 55.32 | -0.46 | -0.82 | 55.32 | 55.32 | 55.32 | 4054 |
| 1720715400 | 55.78 | 0.51 | 0.92 | 55.78 | 55.78 | 55.78 | 397702 |
| 1720629000 | 55.27 | 0 | 0.00 | 55.27 | 55.27 | 55.27 | 4333 |
| 1720542600 | 55.27 | 0.08 | 0.14 | 55.27 | 55.27 | 55.27 | 32541 |
| 1720456200 | 55.19 | 0.05 | 0.09 | 55.19 | 55.19 | 55.19 | 4176 |
| 1720197000 | 55.14 | 0.02 | 0.04 | 55.14 | 55.14 | 55.14 | 8547 |
| 1720110600 | 55.12 | 0.13 | 0.24 | 55.12 | 55.12 | 55.12 | 64152 |
| 1720024200 | 54.99 | 0.15 | 0.27 | 54.99 | 54.99 | 54.99 | 4907 |
| 1719937800 | 54.84 | 0.09 | 0.16 | 54.84 | 54.84 | 54.84 | 6369 |
| 1719851400 | 54.75 | -0.16 | -0.29 | 54.75 | 54.75 | 54.75 | 19550 |
| 1719592200 | 54.91 | -0.08 | -0.15 | 54.91 | 54.91 | 54.91 | 30099 |
| 1719505800 | 54.99 | 0 | 0.00 | 54.99 | 54.99 | 54.99 | 4879 |
| 1719419400 | 54.99 | 0.31 | 0.57 | 54.99 | 54.99 | 54.99 | 40121 |
| 1719333000 | 54.68 | -0.21 | -0.38 | 54.68 | 54.68 | 54.68 | 23911 |
| 1719246600 | 54.89 | 0.09 | 0.16 | 54.89 | 54.89 | 54.89 | 17760 |
| 1718987400 | 54.8 | 0.01 | 0.02 | 54.8 | 54.8 | 54.8 | 6015 |
| 1718901000 | 54.79 | -0.08 | -0.15 | 54.79 | 54.79 | 54.79 | 8240 |
| 1718814600 | 54.87 | 0.12 | 0.22 | 54.87 | 54.87 | 54.87 | 2871 |
| 1718728200 | 54.75 | 0.2 | 0.37 | 54.75 | 54.75 | 54.75 | 4365 |
| 1718641800 | 54.55 | 0.21 | 0.39 | 54.55 | 54.55 | 54.55 | 30320 |
| 1718382600 | 54.34 | 0.32 | 0.59 | 54.34 | 54.34 | 54.34 | 8373 |
| 1718296200 | 54.02 | -0.06 | -0.11 | 54.02 | 54.02 | 54.02 | 4981 |
| 1718209800 | 54.08 | 0.04 | 0.07 | 54.08 | 54.08 | 54.08 | 3671 |
| 1718123400 | 54.04 | 0.52 | 0.97 | 54.04 | 54.04 | 54.04 | 3813 |
| 1718037000 | 53.52 | 0 | 0.00 | 53.52 | 53.52 | 53.52 | 0 |
| 1717777800 | 53.52 | 0.01 | 0.02 | 53.52 | 53.52 | 53.52 | 4212 |
| 1717691400 | 53.51 | 0.6 | 1.13 | 53.51 | 53.51 | 53.51 | 13142 |
| 1717605000 | 52.91 | -0.05 | -0.09 | 52.91 | 52.91 | 52.91 | 3829 |
| 1717518600 | 52.96 | -0.04 | -0.08 | 52.96 | 52.96 | 52.96 | 52736 |
| 1717432200 | 53 | 0.29 | 0.55 | 53 | 53 | 53 | 5453 |
| 1717173000 | 52.71 | -0.19 | -0.36 | 52.71 | 52.71 | 52.71 | 4884 |
| 1717086600 | 52.9 | -0.16 | -0.30 | 52.9 | 52.9 | 52.9 | 18211 |
| 1717000200 | 53.06 | -0.23 | -0.43 | 53.06 | 53.06 | 53.06 | 15266 |
| 1716913800 | 53.29 | 0.03 | 0.06 | 53.29 | 53.29 | 53.29 | 4124 |
| 1716827400 | 53.26 | 0.18 | 0.34 | 53.26 | 53.26 | 53.26 | 7685 |
| 1716568200 | 53.08 | -0.3 | -0.56 | 53.08 | 53.08 | 53.08 | 8901 |
| 1716481800 | 53.38 | -0.02 | -0.04 | 53.38 | 53.38 | 53.38 | 28674 |
| 1716395400 | 53.4 | 0.05 | 0.09 | 53.4 | 53.4 | 53.4 | 6527 |
| 1716309000 | 53.35 | 0.09 | 0.17 | 53.35 | 53.35 | 53.35 | 3281 |
| 1716222600 | 53.26 | 0.09 | 0.17 | 53.26 | 53.26 | 53.26 | 11300 |
| 1715963400 | 53.17 | -0.2 | -0.37 | 53.17 | 53.17 | 53.17 | 4422 |
| 1715877000 | 53.37 | 0.44 | 0.83 | 53.37 | 53.37 | 53.37 | 13270 |
| 1715790600 | 52.93 | 0.01 | 0.02 | 52.93 | 52.93 | 52.93 | 3335 |
| 1715704200 | 52.92 | 0 | 0.00 | 52.92 | 52.92 | 52.92 | 0 |
| 1715617800 | 52.92 | 0.18 | 0.34 | 52.92 | 52.92 | 52.92 | 5186 |
| 1715358600 | 52.74 | 0.15 | 0.29 | 52.74 | 52.74 | 52.74 | 3543 |
| 1715272200 | 52.59 | 0.12 | 0.23 | 52.59 | 52.59 | 52.59 | 12771 |
| 1715185800 | 52.47 | 0.08 | 0.15 | 52.47 | 52.47 | 52.47 | 2262 |
| 1715099400 | 52.39 | 0.44 | 0.85 | 52.39 | 52.39 | 52.39 | 10550 |
| 1715013000 | 51.95 | 0.21 | 0.41 | 51.95 | 51.95 | 51.95 | 1942 |
| 1714753800 | 51.74 | 0.26 | 0.51 | 51.74 | 51.74 | 51.74 | 17586 |
| 1714667400 | 51.48 | -0.57 | -1.10 | 51.48 | 51.48 | 51.48 | 2577 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
