Datos Histórico Actiam NV - ADIAP

Período †	Variación(Ptos)	Variación %	Apertura	Precio Máximo	Precio Mínimo	Avg. Vol. diario	Precio Promedio Ponderado
1	-0.07	-0.200803212851	34.86	35.01	34.79	16808	34.87567266	DE
4	1.02	3.02043233639	33.77	35.15	33.48	12803	34.71878369	DE
12	0.31	0.899071925754	34.48	35.16	33.17	11548	34.42390671	DE
26	1.93	5.87340231284	32.86	35.16	29.43	12824	33.71165621	DE
52	4.75	15.8122503329	30.04	35.16	29.43	16049	32.79383264	DE
156	0.87	2.56485849057	33.92	35.16	27.54	13007	31.2759368	DE
260	-29.72	-46.0703766858	64.51	64.51	24.96	14668	30.18644178	DE

Discusiones en tiempo real e ideas comerciales: opere con confianza con nuestra poderosa plataforma.

Premium

Fecha	Cierre	Cambio	Cambio %	Apertura	Máximo	Mínimo	Volumen
1732210200	34.79	-0.01	-0.03	34.79	34.79	34.79	17534
1732123800	34.8	-0.21	-0.60	34.8	34.8	34.8	20392
1732037400	35.01	0.13	0.37	35.01	35.01	35.01	23165
1731951000	34.88	0.02	0.06	34.88	34.88	34.88	14664
1731691800	34.86	0.15	0.43	34.86	34.86	34.86	8285
1731605400	34.71	-0.44	-1.25	34.71	34.71	34.71	19934
1731519000	35.15	0	0.00	35.15	35.15	35.15	0
1731432600	35.15	0.2	0.57	35.15	35.15	35.15	70956
1731346200	34.95	-0.09	-0.26	34.95	34.95	34.95	3059
1731087000	35.04	0.14	0.40	35.04	35.04	35.04	1855
1731000600	34.9	0.46	1.34	34.9	34.9	34.9	4330
1730914200	34.44	0.59	1.74	34.44	34.44	34.44	5836
1730827800	33.85	0.22	0.65	33.85	33.85	33.85	17346
1730741400	33.63	0.15	0.45	33.63	33.63	33.63	7657
1730482200	33.479999	-0.5	-1.47	33.479999	33.479999	33.479999	649
1730395800	33.98	-0.2	-0.59	33.98	33.98	33.98	2114
1730309400	34.18	0.02	0.06	34.18	34.18	34.18	2806
1730223000	34.16	0.18	0.53	34.16	34.16	34.16	5656
1730136600	33.98	0.21	0.62	33.98	33.98	33.98	12033
1729873800	33.77	-0.2	-0.59	33.77	33.77	33.77	4989
1729787400	33.97	-0.02	-0.06	33.97	33.97	33.97	948
1729701000	33.99	-0.24	-0.70	33.99	33.99	33.99	1694
1729614600	34.23	-0.54	-1.55	34.23	34.23	34.23	3270
1729528200	34.77	0.02	0.06	34.77	34.77	34.77	11696
1729269000	34.75	-0.02	-0.06	34.75	34.75	34.75	18334
1729182600	34.77	-0.21	-0.60	34.77	34.77	34.77	13453
1729096200	34.98	0	0.00	34.98	34.98	34.98	0
1729009800	34.98	0.19	0.55	34.98	34.98	34.98	7004
1728923400	34.79	0.02	0.06	34.79	34.79	34.79	7282
1728664200	34.77	0.15	0.43	34.77	34.77	34.77	9268
1728577800	34.62	0	0.00	34.62	34.62	34.62	0
1728491400	34.62	0.06	0.17	34.62	34.62	34.62	7503
1728405000	34.56	-0.6	-1.71	34.56	34.56	34.56	5022
1728318600	35.16	0.3	0.86	35.16	35.16	35.16	5103
1728059400	34.86	-0.2	-0.57	34.86	34.86	34.86	31579
1727973000	35.06	0.21	0.60	35.06	35.06	35.06	30723
1727886600	34.85	-0.02	-0.06	34.85	34.85	34.85	2234
1727800200	34.87	0.03	0.09	34.87	34.87	34.87	6610
1727713800	34.84	-0.06	-0.17	34.84	34.84	34.84	25552
1727454600	34.9	0.26	0.75	34.9	34.9	34.9	11746
1727368200	34.64	0.5	1.46	34.64	34.64	34.64	14093
1727281800	34.14	-0.18	-0.52	34.14	34.14	34.14	3994
1727195400	34.32	0.32	0.94	34.32	34.32	34.32	1039
1727109000	34	-0.31	-0.90	34	34	34	11159
1726849800	34.31	0.21	0.62	34.31	34.31	34.31	5812
1726763400	34.1	0.5	1.49	34.1	34.1	34.1	15624
1726677000	33.6	-0.03	-0.09	33.6	33.6	33.6	16652
1726590600	33.63	-0.26	-0.77	33.63	33.63	33.63	15983
1726504200	33.89	0.1	0.30	33.89	33.89	33.89	3169
1726245000	33.79	-0.02	-0.06	33.79	33.79	33.79	6210
1726158600	33.81	0.64	1.93	33.81	33.81	33.81	10401
1726072200	33.17	-0.2	-0.60	33.17	33.17	33.17	53053
1725985800	33.369999	0.05	0.15	33.369999	33.369999	33.369999	14165
1725899400	33.32	-0.18	-0.54	33.32	33.32	33.32	7296
1725640200	33.5	-0.13	-0.39	33.5	33.5	33.5	7433
1725553800	33.63	0.17	0.51	33.63	33.63	33.63	9463
1725467400	33.46	-0.97	-2.82	33.46	33.46	33.46	1660
1725381000	34.43	0.1	0.29	34.43	34.43	34.43	1897
1725294600	34.33	-0.15	-0.44	34.33	34.33	34.33	14212
1725035400	34.48	0.4	1.17	34.48	34.48	34.48	2646
1724949000	34.08	0.04	0.12	34.08	34.08	34.08	13576
1724862600	34.04	0.25	0.74	34.04	34.04	34.04	20853
1724776200	33.79	0.11	0.33	33.79	33.79	33.79	14830
1724689800	33.68	0.01	0.03	33.68	33.68	33.68	4237
1724430600	33.67	0.15	0.45	33.67	33.67	33.67	5783
1724344200	33.52	0.06	0.18	33.52	33.52	33.52	2183

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

Actiam NV (ADIAP)

Discusiones en tiempo real e ideas comerciales: opere con confianza con nuestra poderosa plataforma.

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación

Tendencias Ahora

Listas Principales

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

Actiam NV (ADIAP) Histórico

Actiam NV (ADIAP)

Discusiones en tiempo real e ideas comerciales: opere con confianza con nuestra poderosa plataforma.

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación