Actiam Beleggingsfondsen NV Historical Data - AVIAW

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.42	2.39581575839	59.27	60.92	59.27	148822	59.97418708	DE
4	3.05	5.29146426093	57.64	60.92	56.25	57658	59.38284584	DE
12	5.29	9.54873646209	55.4	60.92	53.05	45008	57.90812743	DE
26	7.43	13.9504318438	53.26	60.92	51.11	32499	56.73443612	DE
52	14.74	32.0783460283	45.95	60.92	45.7	28665	53.76067448	DE
156	12.92	27.0462633452	47.77	60.92	39.01	27925	46.74830372	DE
260	23.13	61.5814696486	37.56	60.92	27.36	68045	40.64698326	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732642200	60.69	-0.23	-0.38	60.69	60.69	60.69	40781
1732555800	60.92	0.83	1.38	60.92	60.92	60.92	201137
1732296600	60.09	0.46	0.77	60.09	60.09	60.09	11459
1732210200	59.63	0.27	0.45	59.63	59.63	59.63	505537
1732123800	59.36	0.09	0.15	59.36	59.36	59.36	8061
1732037400	59.27	0.09	0.15	59.27	59.27	59.27	17914
1731951000	59.18	-0.53	-0.89	59.18	59.18	59.18	34159
1731691800	59.71	-0.11	-0.18	59.71	59.71	59.71	33676
1731605400	59.82	0.64	1.08	59.82	59.82	59.82	10738
1731519000	59.18	0	0.00	59.18	59.18	59.18	0
1731432600	59.18	0	0.00	59.18	59.18	59.18	0
1731346200	59.18	0.33	0.56	59.18	59.18	59.18	6909
1731087000	58.85	0.07	0.12	58.85	58.85	58.85	3482
1731000600	58.78	1.91	3.36	58.78	58.78	58.78	4758
1730914200	56.87	0.55	0.98	56.87	56.87	56.87	14836
1730827800	56.32	-0.27	-0.48	56.32	56.32	56.32	15104
1730741400	56.59	0.34	0.60	56.59	56.59	56.59	17663
1730482200	56.25	-0.91	-1.59	56.25	56.25	56.25	35877
1730395800	57.16	-0.56	-0.97	57.16	57.16	57.16	4291
1730309400	57.72	0.08	0.14	57.72	57.72	57.72	97055
1730223000	57.64	0.28	0.49	57.64	57.64	57.64	15196
1730136600	57.36	-0.13	-0.23	57.36	57.36	57.36	4198
1729873800	57.49	0	0.00	57.49	57.49	57.49	4781
1729787400	57.49	-0.26	-0.45	57.49	57.49	57.49	927521
1729701000	57.75	-0.06	-0.10	57.75	57.75	57.75	12312
1729614600	57.81	-0.12	-0.21	57.81	57.81	57.81	24458
1729528200	57.93	0.03	0.05	57.93	57.93	57.93	22175
1729269000	57.9	0.32	0.56	57.9	57.9	57.9	16480
1729182600	57.58	-0.07	-0.12	57.58	57.58	57.58	12671
1729096200	57.65	0	0.00	57.65	57.65	57.65	0
1729009800	57.65	0.53	0.93	57.65	57.65	57.65	8549
1728923400	57.12	0.19	0.33	57.12	57.12	57.12	27489
1728664200	56.93	0.52	0.92	56.93	56.93	56.93	12238
1728577800	56.41	0	0.00	56.41	56.41	56.41	0
1728491400	56.41	0.4	0.71	56.41	56.41	56.41	3504
1728405000	56.01	-0.49	-0.87	56.01	56.01	56.01	27836
1728318600	56.5	0.67	1.20	56.5	56.5	56.5	14780
1728059400	55.83	-0.17	-0.30	55.83	55.83	55.83	9508
1727973000	56	0.21	0.38	56	56	56	46932
1727886600	55.79	-0.18	-0.32	55.79	55.79	55.79	19552
1727800200	55.97	0.14	0.25	55.97	55.97	55.97	6047
1727713800	55.83	-0.04	-0.07	55.83	55.83	55.83	17640
1727454600	55.87	0.32	0.58	55.87	55.87	55.87	3418
1727368200	55.55	-0.09	-0.16	55.55	55.55	55.55	3678
1727281800	55.64	0.07	0.13	55.64	55.64	55.64	21617
1727195400	55.57	0.24	0.43	55.57	55.57	55.57	8786
1727109000	55.33	-0.31	-0.56	55.33	55.33	55.33	35416
1726849800	55.64	0.81	1.48	55.64	55.64	55.64	14762
1726763400	54.83	-0.09	-0.16	54.83	54.83	54.83	1589
1726677000	54.92	0.03	0.05	54.92	54.92	54.92	9971
1726590600	54.89	-0.12	-0.22	54.89	54.89	54.89	5717
1726504200	55.01	0.13	0.24	55.01	55.01	55.01	23452
1726245000	54.88	0.27	0.49	54.88	54.88	54.88	7035
1726158600	54.61	0.55	1.02	54.61	54.61	54.61	21847
1726072200	54.06	0.2	0.37	54.06	54.06	54.06	5207
1725985800	53.86	0.81	1.53	53.86	53.86	53.86	10417
1725899400	53.05	-0.92	-1.70	53.05	53.05	53.05	28909
1725640200	53.97	-0.14	-0.26	53.97	53.97	53.97	2866
1725553800	54.11	-0.3	-0.55	54.11	54.11	54.11	19901
1725467400	54.41	-0.99	-1.79	54.41	54.41	54.41	5038
1725381000	55.4	0.01	0.02	55.4	55.4	55.4	34292
1725294600	55.39	0.42	0.76	55.39	55.39	55.39	4121
1725035400	54.97	0.34	0.62	54.97	54.97	54.97	6886
1724949000	54.63	-0.06	-0.11	54.63	54.63	54.63	17457
1724862600	54.69	0.13	0.24	54.69	54.69	54.69	5440
1724776200	54.56	-0.08	-0.15	54.56	54.56	54.56	57515

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Actiam Beleggingsfondsen NV (AVIAW)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Actiam Beleggingsfondsen NV (AVIAW) Historical

Actiam Beleggingsfondsen NV (AVIAW)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for Canadian Securities Exchange (CSE) Level 1 and 2

1 year 40%, 2 years 40% and *3 years 60%