Actiam Beleggingsfondsen NV【AVIAW】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
주식
유럽
EU
Actiam Beleggingsfondsen NV (AVIAW)
Actiam Beleggingsfondsen NV (AVIAW) 과거

Actiam Beleggingsfondsen NV (AVIAW)

51.52

-1.67

(-3.14%)

마감 14 4월 12:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.71	1.39736272387	50.81	53.19	50.17	27848	51.18144573	DE
4	-4.25	-7.62058454366	55.77	58.15	50.17	27868	54.84494879	DE
12	-9.6	-15.7068062827	61.12	62.85	50.17	41985	59.3437336	DE
26	-5.41	-9.50289829615	56.93	62.85	50.17	44622	59.2036091	DE
52	-0.9	-1.71690194582	52.42	62.85	50.17	30380	57.81806884	DE
156	5.37	11.6359696641	46.15	62.85	39.01	28632	48.69074419	DE
260	18.58	56.4055859138	32.94	62.85	31.49	34982	44.09708887	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744389000	50.17	0	0.00	50.17	50.17	50.17	0
1744302600	50.17	0	0.00	50.17	50.17	50.17	0
1744216200	50.17	-0.5	-0.99	50.17	50.17	50.17	25170
1744129800	50.67	-0.14	-0.28	50.67	50.67	50.67	40868
1744043400	50.81	-2.61	-4.89	50.81	50.81	50.81	18795
1743784200	53.42	-3.32	-5.85	53.42	53.42	53.42	15573
1743697800	56.74	-0.09	-0.16	56.74	56.74	56.74	11025
1743611400	56.83	0.25	0.44	56.83	56.83	56.83	123311
1743525000	56.58	0.21	0.37	56.58	56.58	56.58	10403
1743438600	56.37	-1.14	-1.98	56.37	56.37	56.37	8234
1743183000	57.51	-0.24	-0.42	57.51	57.51	57.51	25849
1743096600	57.75	-0.54	-0.93	57.75	57.75	57.75	17053
1743010200	58.29	0.14	0.24	58.29	58.29	58.29	50963
1742923800	58.15	0.81	1.41	58.15	58.15	58.15	12645
1742837400	57.34	0.14	0.24	57.34	57.34	57.34	3143
1742578200	57.2	-0.05	-0.09	57.2	57.2	57.2	11525
1742491800	57.25	0.74	1.31	57.25	57.25	57.25	10988
1742405400	56.51	-0.42	-0.74	56.51	56.51	56.51	29553
1742319000	56.93	0.24	0.42	56.93	56.93	56.93	67790
1742232600	56.69	0.92	1.65	56.69	56.69	56.69	36402
1741973400	55.77	-0.3	-0.54	55.77	55.77	55.77	50979
1741887000	56.07	0.27	0.48	56.07	56.07	56.07	29840
1741800600	55.8	-0.83	-1.47	55.8	55.8	55.8	135685
1741714200	56.63	-1.32	-2.28	56.63	56.63	56.63	222365
1741627800	57.95	0	0.00	57.95	57.95	57.95	38379
1741368600	57.95	-1.04	-1.76	57.95	57.95	57.95	84982
1741282200	58.99	-0.42	-0.71	58.99	58.99	58.99	24618
1741195800	59.41	-0.97	-1.61	59.41	59.41	59.41	27015
1741109400	60.38	-1.15	-1.87	60.38	60.38	60.38	169215
1741023000	61.53	0.85	1.40	61.53	61.53	61.53	10705
1740763800	60.68	-0.44	-0.72	60.68	60.68	60.68	9154
1740677400	61.12	0.11	0.18	61.12	61.12	61.12	13544
1740591000	61.01	-0.39	-0.64	61.01	61.01	61.01	18633
1740504600	61.4	-0.3	-0.49	61.4	61.4	61.4	8274
1740418200	61.7	-0.7	-1.12	61.7	61.7	61.7	27776
1740159000	62.4	-0.45	-0.72	62.4	62.4	62.4	17532
1740072600	62.85	0.2	0.32	62.85	62.85	62.85	28884
1739986200	62.65	0.27	0.43	62.65	62.65	62.65	13879
1739899800	62.38	0.19	0.31	62.38	62.38	62.38	10767
1739813400	62.19	-0.37	-0.59	62.19	62.19	62.19	26944
1739554200	62.56	0.29	0.47	62.56	62.56	62.56	124776
1739467800	62.27	-0.26	-0.42	62.27	62.27	62.27	27775
1739381400	62.53	-0.11	-0.18	62.53	62.53	62.53	33537
1739295000	62.64	0.45	0.72	62.64	62.64	62.64	32898
1739208600	62.19	-0.3	-0.48	62.19	62.19	62.19	68693
1738949400	62.49	0.43	0.69	62.49	62.49	62.49	42122
1738863000	62.06	0.13	0.21	62.06	62.06	62.06	11839
1738776600	61.93	0.08	0.13	61.93	61.93	61.93	26723
1738690200	61.85	-0.11	-0.18	61.85	61.85	61.85	26885
1738603800	61.96	-0.1	-0.16	61.96	61.96	61.96	33919
1738344600	62.06	0.36	0.58	62.06	62.06	62.06	89465
1738258200	61.7	-0.07	-0.11	61.7	61.7	61.7	10479
1738171800	61.77	0.79	1.30	61.77	61.77	61.77	11701
1738085400	60.98	-0.65	-1.05	60.98	60.98	60.98	90333
1737999000	61.63	-0.7	-1.12	61.63	61.63	61.63	15533
1737739800	62.33	1.11	1.81	62.33	62.33	62.33	5114
1737653400	61.22	0	0.00	61.22	61.22	61.22	0
1737567000	61.22	0	0.00	61.22	61.22	61.22	0
1737480600	61.22	-0.47	-0.76	61.22	61.22	61.22	21315
1737394200	61.69	0.57	0.93	61.69	61.69	61.69	125566
1737135000	61.12	0.03	0.05	61.12	61.12	61.12	15692
1737048600	61.09	0.93	1.55	61.09	61.09	61.09	22447
1736962200	60.16	-0.37	-0.61	60.16	60.16	60.16	176988
1736875800	60.53	0.22	0.36	60.53	60.53	60.53	21392

Actiam Beleggingsfondsen...

Unifique Telecomunicacoes ON

Vitru Brasil Empre Parti...

Future Fund Long short ETF

Jpmorgan Diversified Ret...

Monolithic Power System

US Large Cap EQ G

Sterling vs SOS

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관