Koninklijke Ahold Delhaise NV (AD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	1.354.143	0,67%	27,445	27,35	27,72	27,70
26/02/2024	1.405.376	-0,51%	27,585	27,41	27,64	27,515
23/02/2024	1.468.857	0,20%	27,61	27,32	27,71	27,655
22/02/2024	2.738.434	-0,24%	27,595	27,54	27,77	27,60
21/02/2024	2.199.035	-0,23%	27,73	27,445	27,745	27,665
20/02/2024	2.309.388	1,02%	27,475	27,395	27,915	27,73
19/02/2024	1.738.424	0,49%	27,315	27,31	27,495	27,45
16/02/2024	3.354.277	1,79%	26,905	26,825	27,315	27,315
15/02/2024	2.777.047	0,73%	26,56	26,43	27,27	26,835
14/02/2024	3.703.650	1,20%	27,30	26,515	27,52	26,64
13/02/2024	2.748.852	-1,50%	26,35	25,735	26,50	25,93
12/02/2024	1.267.925	0,52%	26,135	26,11	26,465	26,325
09/02/2024	1.537.743	-0,04%	26,20	26,085	26,325	26,19
08/02/2024	2.130.854	1,61%	25,76	25,715	26,395	26,20
07/02/2024	1.576.241	-0,96%	26,065	25,775	26,10	25,785
06/02/2024	1.658.664	-0,67%	25,655	25,635	26,095	26,035
05/02/2024	1.292.262	0,36%	26,095	26,09	26,36	26,21
02/02/2024	1.694.537	1,08%	25,98	25,89	26,285	26,115
01/02/2024	1.447.024	-0,67%	26,125	25,805	26,135	25,835
31/01/2024	1.974.632	-0,27%	26,145	26,01	26,26	26,01
30/01/2024	1.008.600	-0,33%	26,20	26,015	26,255	26,08
29/01/2024	1.689.091	0,89%	26,06	25,94	26,21	26,165
26/01/2024	2.002.886	0,54%	26,00	25,865	26,265	25,935
25/01/2024	1.641.843	-0,62%	25,91	25,795	26,11	25,795
24/01/2024	2.376.267	1,41%	25,45	25,45	26,00	25,955
23/01/2024	2.054.617	-0,14%	25,56	25,505	25,73	25,595
22/01/2024	2.067.934	0,65%	25,60	25,435	25,82	25,63
19/01/2024	2.254.820	-0,80%	25,63	25,40	25,86	25,465
18/01/2024	3.248.924	-3,06%	25,71	25,52	26,205	25,67
17/01/2024	1.938.623	0,15%	26,295	26,155	26,59	26,48
16/01/2024	2.266.810	-0,56%	26,41	26,07	26,51	26,44
15/01/2024	1.200.347	0,40%	26,59	26,485	26,74	26,59
12/01/2024	2.096.384	-1,52%	26,94	26,41	27,04	26,485
11/01/2024	1.789.007	0,75%	26,845	26,69	27,165	26,895
10/01/2024	1.799.507	-1,04%	26,925	26,695	26,995	26,695
09/01/2024	1.769.829	-0,17%	26,92	26,85	27,15	26,975
08/01/2024	1.222.569	0,07%	26,90	26,85	27,13	27,02
05/01/2024	1.624.231	-0,24%	27,00	26,635	27,075	27,00
04/01/2024	1.385.250	0,07%	26,95	26,895	27,195	27,065
03/01/2024	2.879.358	1,62%	26,81	26,75	27,25	27,045
02/01/2024	1.721.049	2,31%	26,19	26,135	26,625	26,615
29/12/2023	960.291	-0,17%	26,12	26,01	26,145	26,015
28/12/2023	965.659	0,00%	26,105	26,025	26,245	26,06
27/12/2023	1.277.487	-0,33%	26,03	25,975	26,17	26,06
26/12/2023	1.308.328	-0,51%	26,375	26,13	26,51	26,145
22/12/2023	1.308.328	-0,51%	26,375	26,13	26,51	26,145
21/12/2023	1.116.801	-0,32%	26,43	26,245	26,495	26,28
20/12/2023	1.605.544	0,92%	26,16	26,115	26,42	26,365
19/12/2023	1.971.064	-0,48%	26,265	26,05	26,295	26,125
18/12/2023	1.621.300	0,25%	26,05	25,995	26,25	26,25
15/12/2023	5.780.096	0,79%	26,08	26,015	26,385	26,185
14/12/2023	3.809.642	-0,97%	26,40	25,965	26,47	25,98
13/12/2023	2.600.637	-2,15%	26,80	26,235	26,82	26,235
12/12/2023	2.018.060	-1,49%	27,185	26,81	27,285	26,81
11/12/2023	1.808.784	-0,22%	27,255	27,06	27,275	27,215
08/12/2023	1.827.844	0,72%	26,96	26,96	27,365	27,275
07/12/2023	1.556.026	0,74%	27,00	26,91	27,08	27,08
06/12/2023	1.377.261	-0,90%	26,95	26,795	27,00	26,88
05/12/2023	1.800.282	1,59%	26,745	26,56	27,125	27,125
04/12/2023	1.777.011	0,81%	26,57	26,45	26,90	26,70
01/12/2023	1.490.676	-0,28%	26,58	26,38	26,66	26,485
30/11/2023	4.261.026	0,84%	26,36	26,27	26,605	26,56
29/11/2023	1.808.063	-0,53%	26,435	26,26	26,51	26,34
28/11/2023	1.505.383	-0,84%	26,53	26,19	26,59	26,48
27/11/2023	1.335.934	-0,71%	26,90	26,705	26,905	26,705
24/11/2023	1.222.807	0,41%	26,785	26,74	26,925	26,895
23/11/2023	1.005.936	0,23%	26,75	26,66	26,89	26,785
22/11/2023	1.545.029	0,70%	26,615	26,575	26,82	26,725
21/11/2023	1.739.214	0,32%	26,45	26,42	26,645	26,54
20/11/2023	1.884.471	-0,64%	26,65	26,335	26,745	26,455
17/11/2023	3.202.289	-0,56%	26,775	26,505	26,81	26,625
16/11/2023	2.382.219	-0,35%	26,99	26,745	27,045	26,775
15/11/2023	3.128.123	-0,90%	26,735	26,53	27,07	26,87
14/11/2023	2.206.434	0,43%	27,15	26,75	27,205	27,115
13/11/2023	1.774.041	0,94%	26,935	26,67	27,07	27,00
10/11/2023	2.292.674	-0,50%	26,92	26,72	27,23	26,75
09/11/2023	2.999.082	1,34%	26,52	26,18	26,95	26,885
08/11/2023	5.691.684	-7,21%	26,60	26,145	27,32	26,53
07/11/2023	1.779.984	0,88%	28,36	28,355	28,60	28,59
06/11/2023	1.355.218	0,05%	28,33	28,20	28,395	28,34
03/11/2023	1.718.541	-0,53%	28,455	28,245	28,775	28,325
02/11/2023	1.945.642	0,26%	28,435	28,385	28,80	28,475
01/11/2023	1.816.968	1,43%	28,20	28,11	28,435	28,40
31/10/2023	2.755.495	-1,08%	28,385	28,00	28,41	28,00
30/10/2023	706.301	0,69%	28,265	28,085	28,39	28,285
27/10/2023	1.564.688	0,63%	28,085	27,96	28,275	28,09
26/10/2023	1.586.060	0,23%	27,88	27,815	28,21	27,915
25/10/2023	1.360.305	0,34%	27,745	27,65	27,915	27,85
24/10/2023	1.903.851	1,17%	27,44	27,41	27,755	27,755
23/10/2023	1.625.214	0,79%	27,235	27,18	27,49	27,435
20/10/2023	2.892.742	-1,07%	27,28	27,09	27,455	27,22
19/10/2023	1.884.392	-0,24%	27,45	27,05	27,57	27,515
18/10/2023	2.104.505	-0,16%	27,81	27,475	27,81	27,58
17/10/2023	1.712.502	-0,54%	27,86	27,56	27,97	27,625
16/10/2023	2.012.750	0,53%	27,76	27,76	28,08	27,775
13/10/2023	2.211.435	-0,34%	27,635	27,53	27,89	27,63
12/10/2023	3.342.595	-3,97%	28,875	27,71	28,98	27,725
11/10/2023	1.725.419	0,58%	28,655	28,61	29,09	28,87
10/10/2023	1.743.351	1,97%	28,325	28,305	28,715	28,705
09/10/2023	1.223.527	0,12%	28,075	28,055	28,365	28,15