Premium
Actiam NV (ADIAO)
EU
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.42 | 1.11613074674 | 37.63 | 38.05 | 37.63 | 4237 | 37.67303493 | DE |
| 4 | 0.78 | 2.09283606118 | 37.27 | 38.71 | 37.27 | 1641 | 37.87251633 | DE |
| 12 | -0.89 | -2.2855675398 | 38.94 | 39.23 | 37.17 | 1613 | 38.05181088 | DE |
| 26 | 1.59 | 4.36094349973 | 36.46 | 39.23 | 33.56 | 1995 | 37.02478798 | DE |
| 52 | 4.6 | 13.7518684604 | 33.45 | 39.23 | 31.74 | 1819 | 35.85211376 | DE |
| 156 | 0.8 | 2.14765100671 | 37.25 | 39.23 | 29.79 | 2539 | 33.15347237 | DE |
| 260 | 9.62 | 33.8374956032 | 28.43 | 41.17 | 27.8 | 2833 | 34.56987931 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730741400 | 37.6 | 0.14 | 0.37 | 37.6 | 37.6 | 37.6 | 90 |
| 1730482200 | 37.46 | -0.22 | -0.58 | 37.46 | 37.46 | 37.46 | 92 |
| 1730395800 | 37.68 | -0.55 | -1.44 | 37.68 | 37.68 | 37.68 | 74 |
| 1730309400 | 38.23 | 0 | 0.00 | 38.23 | 38.23 | 38.23 | 57 |
| 1730223000 | 38.23 | 0.31 | 0.82 | 38.23 | 38.23 | 38.23 | 423 |
| 1730136600 | 37.92 | -0.21 | -0.55 | 37.92 | 37.92 | 37.92 | 3 |
| 1729873800 | 38.13 | -0.34 | -0.88 | 38.13 | 38.13 | 38.13 | 63 |
| 1729787400 | 38.47 | 0.11 | 0.29 | 38.47 | 38.47 | 38.47 | 11182 |
| 1729701000 | 38.36 | 0.03 | 0.08 | 38.36 | 38.36 | 38.36 | 1414 |
| 1729614600 | 38.33 | -0.14 | -0.36 | 38.33 | 38.33 | 38.33 | 361 |
| 1729528200 | 38.47 | 0.56 | 1.48 | 38.47 | 38.47 | 38.47 | 634 |
| 1729269000 | 37.91 | -0.16 | -0.42 | 37.91 | 37.91 | 37.91 | 462 |
| 1729182600 | 38.07 | -0.42 | -1.09 | 38.07 | 38.07 | 38.07 | 220 |
| 1729096200 | 38.49 | 0 | 0.00 | 38.49 | 38.49 | 38.49 | 0 |
| 1729009800 | 38.49 | 0.03 | 0.08 | 38.49 | 38.49 | 38.49 | 1165 |
| 1728923400 | 38.46 | -0.02 | -0.05 | 38.46 | 38.46 | 38.46 | 7787 |
| 1728664200 | 38.48 | 0.28 | 0.73 | 38.48 | 38.48 | 38.48 | 3129 |
| 1728577800 | 38.2 | 0 | 0.00 | 38.2 | 38.2 | 38.2 | 0 |
| 1728491400 | 38.2 | -1.03 | -2.63 | 38.2 | 38.2 | 38.2 | 146 |
| 1728405000 | 39.23 | 0.29 | 0.74 | 39.23 | 39.23 | 39.23 | 5167 |
| 1728318600 | 38.94 | 0.21 | 0.54 | 38.94 | 38.94 | 38.94 | 337 |
| 1728059400 | 38.73 | -0.46 | -1.17 | 38.73 | 38.73 | 38.73 | 26217 |
| 1727973000 | 39.19 | 0.78 | 2.03 | 39.19 | 39.19 | 39.19 | 118 |
| 1727886600 | 38.41 | 0.38 | 1.00 | 38.41 | 38.41 | 38.41 | 268 |
| 1727800200 | 38.03 | -0.05 | -0.13 | 38.03 | 38.03 | 38.03 | 32 |
| 1727713800 | 38.08 | 0.15 | 0.40 | 38.08 | 38.08 | 38.08 | 285 |
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
