Koninklijke Ahold Delhaise NV (AD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	2.630.114	-2,07%	28,64	27,83	28,645	28,115
05/10/2023	1.306.768	0,79%	28,67	28,595	28,95	28,71
04/10/2023	1.512.121	0,87%	28,185	28,12	28,77	28,485
03/10/2023	1.515.953	0,05%	28,19	28,15	28,345	28,24
02/10/2023	1.668.029	-1,03%	28,565	28,125	28,72	28,225
29/09/2023	2.975.603	-0,18%	28,57	28,49	28,90	28,52
28/09/2023	1.196.207	0,42%	28,51	28,28	28,615	28,57
27/09/2023	1.661.550	-1,32%	28,74	28,43	28,745	28,45
26/09/2023	1.513.959	-0,55%	28,975	28,735	29,07	28,83
25/09/2023	1.594.623	-0,75%	29,185	28,815	29,32	28,99
22/09/2023	1.980.891	-0,29%	29,15	29,02	29,325	29,21
21/09/2023	1.868.074	-0,09%	29,325	29,02	29,365	29,295
20/09/2023	1.804.961	0,03%	29,50	29,225	29,51	29,32
19/09/2023	1.322.579	0,38%	29,23	29,125	29,47	29,31
18/09/2023	1.280.877	0,29%	29,01	29,00	29,26	29,20
15/09/2023	3.784.062	1,06%	28,985	28,98	29,35	29,115
14/09/2023	2.262.965	0,12%	28,79	28,525	28,895	28,81
13/09/2023	1.310.314	-0,71%	28,87	28,565	28,98	28,775
12/09/2023	1.341.175	0,28%	29,03	28,95	29,16	28,98
11/09/2023	1.458.327	-0,07%	29,08	28,73	29,175	28,90
08/09/2023	2.252.386	0,14%	28,925	28,76	29,17	28,92
07/09/2023	1.413.379	0,56%	28,67	28,655	29,09	28,88
06/09/2023	1.808.742	0,68%	28,60	28,42	28,82	28,72
05/09/2023	4.378.291	-6,08%	29,35	28,295	29,39	28,525
04/09/2023	894.722	-0,07%	30,465	30,31	30,625	30,37
01/09/2023	1.408.204	0,71%	30,22	30,12	30,645	30,39
31/08/2023	3.022.091	0,12%	30,255	30,135	30,425	30,175
30/08/2023	1.272.472	-0,76%	30,46	30,075	30,465	30,14
29/08/2023	1.840.558	0,20%	30,335	29,985	30,41	30,37
28/08/2023	1.219.254	0,83%	30,16	30,12	30,35	30,31
25/08/2023	1.591.927	0,45%	29,95	29,89	30,39	30,06
24/08/2023	1.357.994	0,66%	29,865	29,81	30,13	29,925
23/08/2023	1.942.818	-1,80%	30,295	29,73	30,435	29,73
22/08/2023	1.341.946	-1,09%	30,675	30,245	30,79	30,275
21/08/2023	1.451.125	0,25%	30,495	30,495	30,91	30,61
18/08/2023	1.841.903	0,44%	30,35	30,225	30,58	30,535
17/08/2023	1.648.943	0,07%	30,38	30,315	30,715	30,40
16/08/2023	1.665.493	-0,75%	30,66	30,315	30,76	30,38
15/08/2023	1.464.502	-0,16%	30,61	30,37	30,875	30,61
14/08/2023	1.919.124	-0,28%	30,825	30,46	30,825	30,66
11/08/2023	2.296.973	-0,13%	30,89	30,62	31,10	30,745
10/08/2023	2.291.465	0,37%	31,265	30,915	31,48	31,275
09/08/2023	3.183.383	-0,69%	30,905	30,255	31,39	31,16
08/08/2023	2.200.758	0,95%	31,065	31,015	31,49	31,375
07/08/2023	1.379.169	1,14%	30,695	30,555	31,16	31,08
04/08/2023	1.445.575	0,11%	30,705	30,56	30,83	30,73
03/08/2023	1.944.282	-2,01%	31,165	30,585	31,225	30,695
02/08/2023	1.789.895	-0,46%	31,35	31,06	31,445	31,325
01/08/2023	1.114.141	0,27%	31,49	31,425	31,67	31,47
31/07/2023	1.707.734	-1,34%	31,715	31,295	31,86	31,385
28/07/2023	1.494.383	0,22%	31,61	31,60	31,88	31,81
27/07/2023	1.683.170	0,91%	31,53	31,30	31,84	31,74
26/07/2023	1.602.859	0,32%	31,165	31,16	31,455	31,455
25/07/2023	1.168.977	-0,33%	31,475	31,205	31,585	31,355
24/07/2023	1.177.789	-0,21%	31,385	31,33	31,635	31,46
21/07/2023	1.867.444	0,41%	31,55	31,305	31,645	31,525
20/07/2023	2.128.807	1,85%	30,77	30,77	31,515	31,395
19/07/2023	1.563.298	0,33%	30,865	30,765	31,025	30,825
18/07/2023	1.345.663	-0,49%	30,785	30,585	30,835	30,725
17/07/2023	1.231.924	0,60%	30,835	30,69	30,995	30,875
14/07/2023	1.342.192	0,97%	30,35	30,335	30,89	30,69
13/07/2023	1.623.407	-0,75%	30,605	30,39	30,66	30,395
12/07/2023	2.494.009	-0,54%	30,82	30,51	30,89	30,625
11/07/2023	2.105.788	-1,43%	31,105	30,50	31,15	30,79
10/07/2023	987.506	0,08%	31,195	31,135	31,515	31,235
07/07/2023	1.450.300	-0,72%	31,39	30,96	31,42	31,21
06/07/2023	1.712.623	-0,30%	31,505	31,31	31,60	31,435
05/07/2023	1.489.046	0,22%	31,41	31,37	31,77	31,53
04/07/2023	1.000.568	-0,40%	31,60	31,46	31,79	31,46
03/07/2023	1.363.727	1,04%	31,26	31,24	31,745	31,585
30/06/2023	3.234.377	0,89%	31,11	30,96	31,455	31,26
29/06/2023	1.404.805	-0,02%	31,00	30,945	31,19	30,985
28/06/2023	1.733.843	1,09%	30,82	30,735	31,07	30,99
27/06/2023	1.983.124	1,39%	30,345	30,265	30,685	30,655
26/06/2023	1.835.863	-0,02%	30,25	30,055	30,40	30,235
23/06/2023	2.396.782	1,46%	29,795	29,695	30,29	30,24
22/06/2023	1.499.991	-0,03%	29,745	29,505	29,805	29,805
21/06/2023	2.221.455	-0,47%	29,98	29,75	30,025	29,815
20/06/2023	1.819.622	0,54%	29,86	29,77	30,10	29,955
19/06/2023	1.544.116	-0,96%	30,11	29,70	30,165	29,795
16/06/2023	8.551.067	1,60%	29,59	29,50	30,085	30,085
15/06/2023	2.831.100	-0,24%	29,65	29,61	30,005	29,61
14/06/2023	2.401.661	0,68%	29,60	29,545	29,79	29,68
13/06/2023	2.939.990	0,94%	29,26	29,135	29,59	29,48
12/06/2023	2.528.241	0,15%	29,195	29,15	29,525	29,205
09/06/2023	1.687.970	-0,99%	29,46	28,93	29,49	29,16
08/06/2023	1.367.922	0,07%	29,46	29,35	29,53	29,45
07/06/2023	2.146.577	-0,36%	29,45	29,32	29,74	29,43
06/06/2023	1.575.523	-0,05%	29,555	29,375	29,58	29,535
05/06/2023	1.769.724	0,66%	29,655	29,425	29,73	29,55
02/06/2023	2.102.372	-0,14%	29,40	29,16	29,465	29,355
01/06/2023	1.984.266	-0,89%	29,75	29,37	29,83	29,395
31/05/2023	610.229	0,52%	29,75	29,715	30,045	29,66
30/05/2023	2.115.512	-1,97%	30,48	29,885	30,535	29,885
29/05/2023	855.969	0,20%	30,40	30,385	30,62	30,485
26/05/2023	1.876.517	0,17%	30,375	30,105	30,515	30,425
25/05/2023	1.606.654	-0,98%	30,53	30,14	30,61	30,375
24/05/2023	2.370.290	-0,05%	30,525	30,405	30,685	30,675
23/05/2023	1.737.727	0,07%	30,68	30,545	30,775	30,69
22/05/2023	1.409.935	-0,23%	30,75	30,645	30,945	30,67