ACTIAM NV More Historical Data - CIFIF | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

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

CIFIF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	24.47	0.00	0.00%	24.47	24.47	24.47	0.00
Jun 13 2024	24.47	0.01	0.04%	24.47	24.47	24.47	550
Jun 12 2024	24.46	0.01	0.04%	24.46	24.46	24.46	1,515
Jun 11 2024	24.45	0.06	0.25%	24.45	24.45	24.45	422
Jun 10 2024	24.39	0.00	0.00%	24.39	24.39	24.39	0.00
Jun 07 2024	24.39	0.00	0.00%	24.39	24.39	24.39	0.00
Jun 06 2024	24.39	0.00	0.00%	24.39	24.39	24.39	0.00
Jun 05 2024	24.39	0.01	0.04%	24.39	24.39	24.39	248
Jun 04 2024	24.38	0.02	0.08%	24.38	24.38	24.38	129
Jun 03 2024	24.36	0.00	0.00%	24.36	24.36	24.36	0.00
May 31 2024	24.36	0.00	0.00%	24.36	24.36	24.36	1,478
May 30 2024	24.36	-0.01	-0.04%	24.36	24.36	24.36	603
May 29 2024	24.37	0.00	0.00%	24.37	24.37	24.37	0.00
May 28 2024	24.37	0.01	0.04%	24.37	24.37	24.37	2,668
May 27 2024	24.36	-0.01	-0.04%	24.36	24.36	24.36	152
May 24 2024	24.37	0.01	0.04%	24.37	24.37	24.37	3,086
May 23 2024	24.36	0.03	0.12%	24.36	24.36	24.36	325
May 22 2024	24.33	-0.11	-0.45%	24.33	24.33	24.33	4,751
May 21 2024	24.44	0.00	0.00%	24.44	24.44	24.44	0.00
May 20 2024	24.44	0.01	0.04%	24.44	24.44	24.44	55
May 17 2024	24.43	0.00	0.00%	24.43	24.43	24.43	0.00
May 16 2024	24.43	0.00	0.00%	24.43	24.43	24.43	0.00
May 15 2024	24.43	-0.05	-0.20%	24.43	24.43	24.43	72
May 14 2024	24.48	0.00	0.00%	24.48	24.48	24.48	0.00
May 13 2024	24.48	0.04	0.16%	24.48	24.48	24.48	10,000
May 10 2024	24.44	0.00	0.00%	24.44	24.44	24.44	0.00
May 09 2024	24.44	0.00	0.00%	24.44	24.44	24.44	0.00
May 08 2024	24.44	0.00	0.00%	24.44	24.44	24.44	0.00
May 07 2024	24.44	0.00	0.00%	24.44	24.44	24.44	0.00
May 06 2024	24.44	0.02	0.08%	24.44	24.44	24.44	323
May 03 2024	24.42	0.04	0.16%	24.42	24.42	24.42	123
May 02 2024	24.38	-0.03	-0.12%	24.38	24.38	24.38	553
Apr 30 2024	24.41	0.05	0.21%	24.41	24.41	24.41	99
Apr 29 2024	24.36	0.00	0.00%	24.36	24.36	24.36	0.00
Apr 26 2024	24.36	-0.03	-0.12%	24.36	24.36	24.36	10
Apr 25 2024	24.39	0.00	0.00%	24.39	24.39	24.39	0.00
Apr 24 2024	24.39	0.04	0.16%	24.39	24.39	24.39	72
Apr 23 2024	24.35	0.00	0.00%	24.35	24.35	24.35	0.00
Apr 22 2024	24.35	0.02	0.08%	24.35	24.35	24.35	1,946
Apr 19 2024	24.33	0.01	0.04%	24.33	24.33	24.33	1,213
Apr 18 2024	24.32	0.00	0.00%	24.32	24.32	24.32	727
Apr 17 2024	24.32	-0.03	-0.12%	24.32	24.32	24.32	1,648
Apr 16 2024	24.35	-0.06	-0.25%	24.35	24.35	24.35	2,263
Apr 15 2024	24.41	0.03	0.12%	24.41	24.41	24.41	1,688
Apr 12 2024	24.38	0.00	0.00%	24.38	24.38	24.38	0.00
Apr 11 2024	24.38	0.00	0.00%	24.38	24.38	24.38	4,124
Apr 10 2024	24.38	0.01	0.04%	24.38	24.38	24.38	7,738
Apr 09 2024	24.37	-0.02	-0.08%	24.37	24.37	24.37	57
Apr 08 2024	24.39	0.00	0.00%	24.39	24.39	24.39	0.00
Apr 05 2024	24.39	0.02	0.08%	24.39	24.39	24.39	525
Apr 04 2024	24.37	0.00	0.00%	24.37	24.37	24.37	971
Apr 03 2024	24.37	-0.02	-0.08%	24.37	24.37	24.37	1,508
Apr 02 2024	24.39	0.00	0.00%	24.39	24.39	24.39	53
Mar 28 2024	24.39	0.00	0.00%	24.39	24.39	24.39	0.00
Mar 27 2024	24.39	0.00	0.00%	24.39	24.39	24.39	6,079
Mar 26 2024	24.39	-0.01	-0.04%	24.39	24.39	24.39	2,980
Mar 25 2024	24.40	0.00	0.00%	24.40	24.40	24.40	14,251
Mar 22 2024	24.40	0.01	0.04%	24.40	24.40	24.40	28,755
Mar 21 2024	24.39	-0.01	-0.04%	24.39	24.39	24.39	799
Mar 20 2024	24.40	0.02	0.08%	24.40	24.40	24.40	20,593
Mar 19 2024	24.38	0.00	0.00%	24.38	24.38	24.38	2,820
Mar 18 2024	24.38	0.04	0.16%	24.38	24.38	24.38	2,905

Delayed Upgrade Clock