Premium
Actiam NV (ADIAO)
EU
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 38.16 | 38.39 | 38.16 | 776 | 38.23039175 | DE |
| 4 | 0.1 | 0.262743037309 | 38.06 | 38.39 | 37.09 | 1344 | 37.7458027 | DE |
| 12 | 0.32 | 0.845665961945 | 37.84 | 38.71 | 37.09 | 1706 | 37.76415936 | DE |
| 26 | 4.12 | 12.1034077556 | 34.04 | 39.23 | 34.04 | 1691 | 37.48532877 | DE |
| 52 | 5.34 | 16.2705667276 | 32.82 | 39.23 | 32.76 | 1809 | 36.28720471 | DE |
| 156 | 1.17 | 3.16301703163 | 36.99 | 39.23 | 29.79 | 2470 | 33.0781702 | DE |
| 260 | 9.73 | 34.2244108336 | 28.43 | 41.41 | 27.8 | 2887 | 34.53545941 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738690200 | 38.16 | -0.13 | -0.34 | 38.16 | 38.16 | 38.16 | 1832 |
| 1738603800 | 38.29 | -0.1 | -0.26 | 38.29 | 38.29 | 38.29 | 138 |
| 1738344600 | 38.39 | 0.09 | 0.23 | 38.39 | 38.39 | 38.39 | 180 |
| 1738258200 | 38.3 | 0.14 | 0.37 | 38.3 | 38.3 | 38.3 | 1527 |
| 1738171800 | 38.16 | 0.5 | 1.33 | 38.16 | 38.16 | 38.16 | 203 |
| 1738085400 | 37.66 | -0.15 | -0.40 | 37.66 | 37.66 | 37.66 | 503 |
| 1737999000 | 37.81 | -0.12 | -0.32 | 37.81 | 37.81 | 37.81 | 1457 |
| 1737739800 | 37.93 | 0.07 | 0.18 | 37.93 | 37.93 | 37.93 | 495 |
| 1737653400 | 37.86 | 0 | 0.00 | 37.86 | 37.86 | 37.86 | 268 |
| 1737567000 | 37.86 | 0.14 | 0.37 | 37.86 | 37.86 | 37.86 | 1273 |
| 1737480600 | 37.72 | 0 | 0.00 | 37.72 | 37.72 | 37.72 | 0 |
| 1737394200 | 37.72 | -0.03 | -0.08 | 37.72 | 37.72 | 37.72 | 1745 |
| 1737135000 | 37.75 | 0.34 | 0.91 | 37.75 | 37.75 | 37.75 | 136 |
| 1737048600 | 37.41 | 0.2 | 0.54 | 37.41 | 37.41 | 37.41 | 7669 |
| 1736962200 | 37.21 | 0.12 | 0.32 | 37.21 | 37.21 | 37.21 | 212 |
| 1736875800 | 37.09 | -0.59 | -1.57 | 37.09 | 37.09 | 37.09 | 88 |
| 1736789400 | 37.68 | -0.04 | -0.11 | 37.68 | 37.68 | 37.68 | 170 |
| 1736530200 | 37.72 | -0.12 | -0.32 | 37.72 | 37.72 | 37.72 | 152 |
| 1736443800 | 37.84 | -0.22 | -0.58 | 37.84 | 37.84 | 37.84 | 411 |
| 1736357400 | 38.06 | 0.09 | 0.24 | 38.06 | 38.06 | 38.06 | 277 |
| 1736271000 | 37.97 | -0.17 | -0.45 | 37.97 | 37.97 | 37.97 | 1086 |
| 1736184600 | 38.14 | 0.17 | 0.45 | 38.14 | 38.14 | 38.14 | 302 |
| 1735925400 | 37.97 | 0 | 0.00 | 37.97 | 37.97 | 37.97 | 0 |
| 1735839000 | 37.97 | -0.02 | -0.05 | 37.97 | 37.97 | 37.97 | 30 |
| 1735666200 | 37.99 | -0.06 | -0.16 | 37.99 | 37.99 | 37.99 | 4322 |
| 1735579800 | 38.05 | 0 | 0.00 | 38.05 | 38.05 | 38.05 | 0 |
| 1735320600 | 38.05 | 0.13 | 0.34 | 38.05 | 38.05 | 38.05 | 166 |
| 1735061400 | 37.92 | 0.29 | 0.77 | 37.92 | 37.92 | 37.92 | 1646 |
| 1734975000 | 37.63 | -0.37 | -0.97 | 37.63 | 37.63 | 37.63 | 10900 |
| 1734715800 | 38 | -0.12 | -0.31 | 38 | 38 | 38 | 1066 |
| 1734629400 | 38.12 | 0.16 | 0.42 | 38.12 | 38.12 | 38.12 | 620 |
| 1734543000 | 37.96 | -0.49 | -1.27 | 37.96 | 37.96 | 37.96 | 1306 |
| 1734456600 | 38.45 | 0 | 0.00 | 38.45 | 38.45 | 38.45 | 0 |
| 1734370200 | 38.45 | -0.26 | -0.67 | 38.45 | 38.45 | 38.45 | 617 |
| 1734111000 | 38.71 | 0.1 | 0.26 | 38.71 | 38.71 | 38.71 | 57 |
| 1734024600 | 38.61 | -0.03 | -0.08 | 38.61 | 38.61 | 38.61 | 389 |
| 1733938200 | 38.64 | 0.27 | 0.70 | 38.64 | 38.64 | 38.64 | 5 |
| 1733851800 | 38.37 | 0.17 | 0.45 | 38.37 | 38.37 | 38.37 | 1003 |
| 1733765400 | 38.2 | 0.15 | 0.39 | 38.2 | 38.2 | 38.2 | 548 |
| 1733506200 | 38.05 | -0.07 | -0.18 | 38.05 | 38.05 | 38.05 | 9032 |
| 1733419800 | 38.12 | 0.04 | 0.11 | 38.12 | 38.12 | 38.12 | 460 |
| 1733333400 | 38.08 | 0.22 | 0.58 | 38.08 | 38.08 | 38.08 | 19 |
| 1733247000 | 37.86 | 0.59 | 1.58 | 37.86 | 37.86 | 37.86 | 111 |
| 1733160600 | 37.27 | -0.04 | -0.11 | 37.27 | 37.27 | 37.27 | 1594 |
| 1732901400 | 37.31 | -0.21 | -0.56 | 37.31 | 37.31 | 37.31 | 6569 |
| 1732815000 | 37.52 | -0.33 | -0.87 | 37.52 | 37.52 | 37.52 | 3145 |
| 1732728600 | 37.85 | -0.15 | -0.39 | 37.85 | 37.85 | 37.85 | 200 |
| 1732642200 | 38 | 0.04 | 0.11 | 38 | 38 | 38 | 4402 |
| 1732555800 | 37.96 | 0.27 | 0.72 | 37.96 | 37.96 | 37.96 | 269 |
| 1732296600 | 37.69 | 0 | 0.00 | 37.69 | 37.69 | 37.69 | 0 |
| 1732210200 | 37.69 | 0 | 0.00 | 37.69 | 37.69 | 37.69 | 0 |
| 1732123800 | 37.69 | 0.18 | 0.48 | 37.69 | 37.69 | 37.69 | 1361 |
| 1732037400 | 37.51 | 0.03 | 0.08 | 37.51 | 37.51 | 37.51 | 842 |
| 1731951000 | 37.48 | 0.31 | 0.83 | 37.48 | 37.48 | 37.48 | 3420 |
| 1731691800 | 37.17 | -0.42 | -1.12 | 37.17 | 37.17 | 37.17 | 459 |
| 1731605400 | 37.59 | -0.87 | -2.26 | 37.59 | 37.59 | 37.59 | 474 |
| 1731519000 | 38.46 | 0 | 0.00 | 38.46 | 38.46 | 38.46 | 0 |
| 1731432600 | 38.46 | 0.04 | 0.10 | 38.46 | 38.46 | 38.46 | 434 |
| 1731346200 | 38.42 | 0.08 | 0.21 | 38.42 | 38.42 | 38.42 | 56 |
| 1731087000 | 38.34 | -0.02 | -0.05 | 38.34 | 38.34 | 38.34 | 485 |
| 1731000600 | 38.36 | 0.36 | 0.95 | 38.36 | 38.36 | 38.36 | 11 |
| 1730914200 | 38 | 0.3 | 0.80 | 38 | 38 | 38 | 3 |
| 1730827800 | 37.7 | 0.1 | 0.27 | 37.7 | 37.7 | 37.7 | 4261 |
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
