Koninklijke Ahold Delhaise NV (AD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	2.236.354	1,64%	28,70	28,70	29,27	29,15
16/07/2024	1.349.449	0,39%	28,40	28,29	28,82	28,68
15/07/2024	1.348.242	-0,87%	28,80	28,57	28,92	28,57
12/07/2024	1.943.548	-0,10%	28,91	28,68	28,93	28,82
11/07/2024	1.787.276	0,14%	28,90	28,83	29,18	28,85
10/07/2024	2.244.702	2,09%	28,23	28,19	28,81	28,81
09/07/2024	1.414.345	0,11%	28,10	28,07	28,37	28,22
08/07/2024	1.276.763	0,21%	28,13	28,12	28,38	28,19
05/07/2024	1.138.548	0,21%	28,12	28,02	28,26	28,13
04/07/2024	1.044.053	0,25%	27,99	27,98	28,10	28,07
03/07/2024	1.252.300	0,65%	27,87	27,76	28,02	28,00
02/07/2024	1.312.283	-0,50%	27,95	27,60	27,95	27,82
01/07/2024	1.771.967	1,34%	27,76	27,74	27,98	27,96
28/06/2024	1.981.432	-0,83%	27,92	27,56	27,96	27,59
27/06/2024	1.524.062	-0,14%	27,80	27,68	27,94	27,82
26/06/2024	2.881.917	-0,71%	28,06	27,79	28,16	27,86
25/06/2024	1.403.766	-0,32%	28,19	28,00	28,26	28,06
24/06/2024	1.588.334	-0,21%	28,19	28,15	28,33	28,15
21/06/2024	4.085.174	0,14%	28,11	28,01	28,33	28,21
20/06/2024	2.274.526	-0,04%	28,19	27,98	28,33	28,17
19/06/2024	1.036.499	-0,21%	28,27	28,10	28,33	28,18
18/06/2024	1.403.099	0,53%	28,15	27,92	28,25	28,24
17/06/2024	1.338.902	0,04%	28,19	27,97	28,27	28,09
14/06/2024	2.203.565	-0,11%	28,02	28,01	28,23	28,08
13/06/2024	2.276.994	0,83%	27,95	27,79	28,11	28,11
12/06/2024	2.636.547	-1,17%	28,26	27,87	28,27	27,88
11/06/2024	1.822.673	0,14%	28,24	28,06	28,34	28,21
10/06/2024	1.974.634	0,32%	28,04	27,94	28,40	28,17
07/06/2024	1.809.872	-0,25%	28,13	27,92	28,25	28,08
06/06/2024	3.353.185	-1,71%	27,96	27,63	28,18	28,15
05/06/2024	1.614.201	0,14%	28,68	28,64	28,86	28,64
04/06/2024	1.516.950	-0,42%	28,65	28,54	28,72	28,60
03/06/2024	1.498.098	0,63%	28,66	28,61	28,84	28,72
31/05/2024	7.277.473	-0,35%	28,72	28,46	28,76	28,54
30/05/2024	1.417.815	0,11%	28,58	28,48	28,67	28,64
29/05/2024	1.444.273	-0,76%	28,84	28,51	28,90	28,61
28/05/2024	1.864.199	-0,76%	29,10	28,69	29,15	28,83
27/05/2024	716.760	0,10%	29,05	28,94	29,15	29,05
24/05/2024	1.767.502	-0,31%	29,01	28,64	29,03	29,02
23/05/2024	2.271.495	-1,39%	29,52	28,95	29,52	29,11
22/05/2024	1.437.160	-0,27%	29,65	29,38	29,72	29,52
21/05/2024	1.557.405	0,44%	29,40	29,31	29,60	29,60
20/05/2024	820.278	0,58%	29,33	29,27	29,52	29,47
17/05/2024	1.927.127	0,24%	29,28	29,16	29,39	29,30
16/05/2024	2.327.054	0,45%	29,07	28,53	29,28	29,23
15/05/2024	2.654.977	-1,62%	29,35	29,07	29,50	29,10
14/05/2024	1.672.399	-0,94%	29,84	29,50	29,90	29,58
13/05/2024	1.434.909	0,57%	29,73	29,68	29,93	29,86
10/05/2024	2.401.556	0,78%	29,41	29,41	29,94	29,69
09/05/2024	2.220.844	1,97%	28,99	28,77	29,47	29,46
08/05/2024	3.605.329	2,23%	29,09	28,88	29,56	28,89
07/05/2024	2.051.302	0,64%	28,15	28,03	28,30	28,26
06/05/2024	1.379.002	-0,07%	28,16	28,07	28,31	28,08
03/05/2024	1.575.829	-0,14%	28,12	28,10	28,29	28,10
02/05/2024	2.560.498	-1,06%	28,39	28,14	28,44	28,14
01/05/2024	3.141.980	0,00%	28,20	28,15	28,59	28,44
30/04/2024	3.141.980	1,57%	28,20	28,15	28,59	28,44
29/04/2024	1.501.326	0,39%	28,02	28,02	28,23	28,11
26/04/2024	1.842.350	0,43%	28,00	27,75	28,16	28,00
25/04/2024	1.950.528	0,43%	27,76	27,63	27,93	27,88
24/04/2024	1.804.888	-0,43%	27,89	27,67	27,96	27,76
23/04/2024	2.898.233	0,98%	27,78	27,66	28,03	27,88
22/04/2024	2.846.467	0,84%	27,60	27,47	27,71	27,61
19/04/2024	2.714.506	0,88%	27,02	27,00	27,38	27,38
18/04/2024	2.405.151	0,67%	27,04	26,82	27,17	27,14
17/04/2024	2.791.825	0,64%	26,84	26,82	27,28	26,96
16/04/2024	2.650.753	-0,70%	26,80	26,67	26,98	26,79
15/04/2024	2.562.590	1,31%	26,71	26,58	27,00	26,98
12/04/2024	3.044.196	-0,11%	26,81	26,60	26,97	26,63
11/04/2024	3.164.055	0,00%	27,31	27,22	27,66	27,27
10/04/2024	2.244.382	0,22%	27,58	27,23	27,59	27,27
09/04/2024	2.200.183	-0,48%	27,18	27,11	27,43	27,21
08/04/2024	2.551.024	-0,91%	27,15	26,94	27,40	27,34
05/04/2024	2.421.496	-1,32%	27,73	27,59	27,85	27,59
04/04/2024	2.080.623	0,40%	27,80	27,80	28,20	27,96
03/04/2024	1.977.144	0,72%	27,65	27,55	28,07	27,85
02/04/2024	1.697.574	-0,25%	27,81	27,62	27,89	27,65
01/04/2024	0	0,33%	27,715	27,56	27,76	27,72
28/03/2024	1.842.762	0,33%	27,715	27,56	27,76	27,72
27/03/2024	1.546.751	0,75%	27,54	27,33	27,705	27,63
26/03/2024	1.376.352	0,98%	27,18	27,08	27,505	27,425
25/03/2024	1.129.992	-0,60%	27,275	27,09	27,305	27,16
22/03/2024	1.283.972	0,46%	27,275	27,17	27,33	27,325
21/03/2024	1.751.777	0,61%	26,94	26,93	27,325	27,20
20/03/2024	1.170.016	-0,70%	27,195	27,035	27,21	27,035
19/03/2024	1.434.207	0,28%	27,10	26,92	27,24	27,225
18/03/2024	1.416.358	-1,47%	27,55	27,12	27,55	27,15
15/03/2024	5.372.139	-0,52%	27,48	27,235	27,645	27,555
14/03/2024	1.791.237	-0,16%	27,85	27,575	27,945	27,70
13/03/2024	1.467.016	0,05%	27,66	27,62	27,865	27,745
12/03/2024	1.794.203	0,65%	27,665	27,505	27,845	27,73
11/03/2024	1.930.915	-1,61%	28,005	27,545	28,15	27,55
08/03/2024	1.448.878	0,34%	27,945	27,81	28,065	28,00
07/03/2024	2.539.705	1,09%	27,52	27,49	28,145	27,905
06/03/2024	1.729.042	0,46%	27,44	27,40	27,825	27,605
05/03/2024	1.447.172	-0,13%	27,55	27,35	27,615	27,48
04/03/2024	1.370.510	0,13%	27,48	27,365	27,63	27,515
01/03/2024	1.875.517	-0,15%	27,545	27,405	27,735	27,48
29/02/2024	3.387.314	-0,79%	27,765	27,38	27,82	27,52
28/02/2024	1.833.975	0,14%	27,74	27,72	27,995	27,74