Premium
Actiam NV (ADIAE)
EU
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.64 | -2.31464737794 | 27.65 | 27.65 | 26.91 | 14197 | 27.33499049 | DE |
| 4 | -0.31 | -1.13469985359 | 27.32 | 27.94 | 26.91 | 21918 | 27.54856681 | DE |
| 12 | -1.13 | -4.01563610519 | 28.14 | 28.24 | 26.85 | 22918 | 27.59299663 | DE |
| 26 | -0.62 | -2.24393774882 | 27.63 | 28.34 | 26.17 | 19665 | 27.5906216 | DE |
| 52 | 0.97 | 3.72503840246 | 26.04 | 28.34 | 25.57 | 21852 | 27.4337163 | DE |
| 156 | 0.07 | 0.259836674091 | 26.94 | 28.34 | 20.95 | 24269 | 24.93946878 | DE |
| 260 | 8.04 | 42.3827095414 | 18.97 | 28.34 | 18.82 | 31542 | 23.94690698 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 27.01 | 0.1 | 0.37 | 27.01 | 27.01 | 27.01 | 2931 |
| 1734975000 | 26.91 | -0.3 | -1.10 | 26.91 | 26.91 | 26.91 | 8412 |
| 1734715800 | 27.21 | -0.34 | -1.23 | 27.21 | 27.21 | 27.21 | 32106 |
| 1734629400 | 27.55 | 0 | 0.00 | 27.55 | 27.55 | 27.55 | 11315 |
| 1734543000 | 27.55 | -0.1 | -0.36 | 27.55 | 27.55 | 27.55 | 8773 |
| 1734456600 | 27.65 | -0.02 | -0.07 | 27.65 | 27.65 | 27.65 | 10377 |
| 1734370200 | 27.67 | -0.14 | -0.50 | 27.67 | 27.67 | 27.67 | 37428 |
| 1734111000 | 27.81 | -0.11 | -0.39 | 27.81 | 27.81 | 27.81 | 22995 |
| 1734024600 | 27.92 | 0.06 | 0.22 | 27.92 | 27.92 | 27.92 | 5871 |
| 1733938200 | 27.86 | -0.08 | -0.29 | 27.86 | 27.86 | 27.86 | 44274 |
| 1733851800 | 27.94 | 0.02 | 0.07 | 27.94 | 27.94 | 27.94 | 2895 |
| 1733765400 | 27.92 | -0.02 | -0.07 | 27.92 | 27.92 | 27.92 | 11597 |
| 1733506200 | 27.94 | 0.13 | 0.47 | 27.94 | 27.94 | 27.94 | 2182 |
| 1733419800 | 27.81 | 0.09 | 0.32 | 27.81 | 27.81 | 27.81 | 4031 |
| 1733333400 | 27.72 | 0.14 | 0.51 | 27.72 | 27.72 | 27.72 | 14091 |
| 1733247000 | 27.58 | 0.13 | 0.47 | 27.58 | 27.58 | 27.58 | 145771 |
| 1733160600 | 27.45 | 0.21 | 0.77 | 27.45 | 27.45 | 27.45 | 2887 |
| 1732901400 | 27.24 | 0.12 | 0.44 | 27.24 | 27.24 | 27.24 | 2635 |
| 1732815000 | 27.12 | -0.06 | -0.22 | 27.12 | 27.12 | 27.12 | 3247 |
| 1732728600 | 27.18 | -0.14 | -0.51 | 27.18 | 27.18 | 27.18 | 55723 |
| 1732642200 | 27.32 | 0.02 | 0.07 | 27.32 | 27.32 | 27.32 | 11747 |
| 1732555800 | 27.3 | 0.33 | 1.22 | 27.3 | 27.3 | 27.3 | 48260 |
| 1732296600 | 26.97 | 0.11 | 0.41 | 26.97 | 26.97 | 26.97 | 23615 |
| 1732210200 | 26.86 | 0.01 | 0.04 | 26.86 | 26.86 | 26.86 | 24089 |
| 1732123800 | 26.85 | -0.1 | -0.37 | 26.85 | 26.85 | 26.85 | 4018 |
| 1732037400 | 26.95 | -0.07 | -0.26 | 26.95 | 26.95 | 26.95 | 25269 |
| 1731951000 | 27.02 | -0.15 | -0.55 | 27.02 | 27.02 | 27.02 | 5270 |
| 1731691800 | 27.17 | 0.31 | 1.15 | 27.17 | 27.17 | 27.17 | 117523 |
| 1731605400 | 26.86 | -0.6 | -2.18 | 26.86 | 26.86 | 26.86 | 8741 |
| 1731519000 | 27.46 | 0 | 0.00 | 27.46 | 27.46 | 27.46 | 0 |
| 1731432600 | 27.46 | 0.31 | 1.14 | 27.46 | 27.46 | 27.46 | 7276 |
| 1731346200 | 27.15 | -0.14 | -0.51 | 27.15 | 27.15 | 27.15 | 13918 |
| 1731087000 | 27.29 | 0.19 | 0.70 | 27.29 | 27.29 | 27.29 | 5199 |
| 1731000600 | 27.1 | -0.26 | -0.95 | 27.1 | 27.1 | 27.1 | 3287 |
| 1730914200 | 27.36 | 0.01 | 0.04 | 27.36 | 27.36 | 27.36 | 13445 |
| 1730827800 | 27.35 | -0.03 | -0.11 | 27.35 | 27.35 | 27.35 | 2069 |
| 1730741400 | 27.38 | 0.28 | 1.03 | 27.38 | 27.38 | 27.38 | 14579 |
| 1730482200 | 27.1 | -0.41 | -1.49 | 27.1 | 27.1 | 27.1 | 803 |
| 1730395800 | 27.51 | -0.3 | -1.08 | 27.51 | 27.51 | 27.51 | 5266 |
| 1730309400 | 27.81 | -0.2 | -0.71 | 27.81 | 27.81 | 27.81 | 1066 |
| 1730223000 | 28.01 | 0.16 | 0.57 | 28.01 | 28.01 | 28.01 | 5471 |
| 1730136600 | 27.85 | 0.01 | 0.04 | 27.85 | 27.85 | 27.85 | 80778 |
| 1729873800 | 27.84 | -0.06 | -0.22 | 27.84 | 27.84 | 27.84 | 237296 |
| 1729787400 | 27.9 | -0.09 | -0.32 | 27.9 | 27.9 | 27.9 | 9140 |
| 1729701000 | 27.99 | -0.07 | -0.25 | 27.99 | 27.99 | 27.99 | 9260 |
| 1729614600 | 28.06 | -0.18 | -0.64 | 28.06 | 28.06 | 28.06 | 34178 |
| 1729528200 | 28.24 | 0.12 | 0.43 | 28.24 | 28.24 | 28.24 | 331 |
| 1729269000 | 28.12 | 0.17 | 0.61 | 28.12 | 28.12 | 28.12 | 8957 |
| 1729182600 | 27.95 | -0.22 | -0.78 | 27.95 | 27.95 | 27.95 | 18243 |
| 1729096200 | 28.17 | 0 | 0.00 | 28.17 | 28.17 | 28.17 | 0 |
| 1729009800 | 28.17 | 0.15 | 0.54 | 28.17 | 28.17 | 28.17 | 3202 |
| 1728923400 | 28.02 | 0.09 | 0.32 | 28.02 | 28.02 | 28.02 | 1281 |
| 1728664200 | 27.93 | 0.16 | 0.58 | 27.93 | 27.93 | 27.93 | 5819 |
| 1728577800 | 27.77 | 0 | 0.00 | 27.77 | 27.77 | 27.77 | 0 |
| 1728491400 | 27.77 | -0.15 | -0.54 | 27.77 | 27.77 | 27.77 | 4470 |
| 1728405000 | 27.92 | 0.1 | 0.36 | 27.92 | 27.92 | 27.92 | 26168 |
| 1728318600 | 27.82 | 0.04 | 0.14 | 27.82 | 27.82 | 27.82 | 1761 |
| 1728059400 | 27.78 | -0.19 | -0.68 | 27.78 | 27.78 | 27.78 | 27148 |
| 1727973000 | 27.97 | -0.06 | -0.21 | 27.97 | 27.97 | 27.97 | 61276 |
| 1727886600 | 28.03 | -0.11 | -0.39 | 28.03 | 28.03 | 28.03 | 8960 |
| 1727800200 | 28.14 | -0.2 | -0.71 | 28.14 | 28.14 | 28.14 | 523 |
| 1727713800 | 28.34 | 0.15 | 0.53 | 28.34 | 28.34 | 28.34 | 5162 |
| 1727454600 | 28.19 | 0.28 | 1.00 | 28.19 | 28.19 | 28.19 | 636 |
| 1727368200 | 27.91 | -0.01 | -0.04 | 27.91 | 27.91 | 27.91 | 641 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
