Koninklijke Ahold Delhaise NV (AD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19-05-2023	2.123.515	-0,31%	30,86	30,74	30,965	30,74
18-05-2023	1.460.803	-0,21%	30,97	30,635	30,995	30,835
17-05-2023	2.207.491	-0,87%	31,16	30,77	31,25	30,90
16-05-2023	1.660.556	0,45%	30,995	30,905	31,39	31,17
15-05-2023	1.779.175	0,02%	31,00	31,00	31,345	31,03
12-05-2023	1.853.739	0,03%	31,24	30,595	31,24	31,025
11-05-2023	2.204.093	-0,21%	30,46	30,335	31,07	31,015
10-05-2023	2.994.782	-2,28%	30,525	30,145	31,87	31,08
09-05-2023	3.056.832	1,63%	31,36	31,345	31,805	31,805
08-05-2023	942.666	-0,06%	31,305	31,245	31,47	31,295
05-05-2023	1.609.372	0,68%	31,25	30,90	31,385	31,315
04-05-2023	2.014.848	-0,88%	31,385	30,85	31,385	31,105
03-05-2023	2.157.098	-0,14%	31,50	31,275	31,595	31,38
02-05-2023	2.327.389	0,66%	31,20	31,12	31,47	31,425
01-05-2023	2.526.359	-0,62%	31,385	31,14	31,515	31,22
28-04-2023	2.526.359	-0,62%	31,385	31,14	31,515	31,22
27-04-2023	1.710.498	0,18%	31,35	31,30	31,635	31,415
26-04-2023	2.074.539	-0,82%	31,575	31,285	31,625	31,36
25-04-2023	1.370.637	0,11%	31,64	31,40	31,69	31,62
24-04-2023	1.345.255	0,49%	31,41	31,245	31,585	31,585
21-04-2023	2.041.833	0,54%	31,26	31,24	31,595	31,43
20-04-2023	1.945.127	0,32%	30,985	30,83	31,26	31,26
19-04-2023	1.944.813	0,97%	30,945	30,885	31,325	31,16
18-04-2023	2.529.696	-0,87%	31,20	30,69	31,20	30,86
17-04-2023	2.445.484	1,77%	30,60	30,48	31,305	31,13
14-04-2023	3.302.898	-0,39%	30,825	30,51	30,95	30,59
13-04-2023	3.426.426	-2,87%	32,18	30,80	32,25	31,30
12-04-2023	2.064.149	-0,12%	32,21	32,08	32,395	32,225
11-04-2023	2.291.941	0,78%	32,245	32,02	32,51	32,265
10-04-2023	1.734.619	0,35%	31,935	31,655	32,235	32,015
06-04-2023	1.734.619	0,35%	31,935	31,655	32,235	32,015
05-04-2023	1.811.913	0,03%	31,975	31,735	32,10	31,905
04-04-2023	2.745.314	0,95%	31,735	31,625	32,24	31,895
03-04-2023	1.705.477	0,33%	31,455	31,37	31,655	31,595
31-03-2023	3.093.268	1,58%	31,06	31,045	31,685	31,49
30-03-2023	1.650.061	0,41%	30,95	30,815	31,03	31,00
29-03-2023	1.873.848	0,82%	30,675	30,595	30,97	30,875
28-03-2023	1.537.487	0,00%	30,62	30,46	30,725	30,625
27-03-2023	1.388.187	0,84%	30,55	30,525	30,78	30,625
24-03-2023	2.235.554	-0,72%	30,59	30,115	30,59	30,37
23-03-2023	1.733.609	-0,67%	30,885	30,39	30,89	30,59
22-03-2023	1.753.023	0,49%	30,755	30,65	30,835	30,795
21-03-2023	2.420.308	0,43%	30,625	30,56	30,91	30,645
20-03-2023	2.563.832	1,41%	30,195	30,165	30,66	30,515
17-03-2023	5.603.799	-0,79%	30,315	29,945	30,655	30,09
16-03-2023	2.361.660	1,17%	30,31	30,125	30,67	30,33
15-03-2023	3.142.014	0,13%	30,005	29,475	30,145	29,98
14-03-2023	1.960.219	0,40%	29,80	29,63	30,035	29,94
13-03-2023	3.088.760	-1,37%	30,20	29,74	30,245	29,82
10-03-2023	2.085.654	0,28%	30,16	29,98	30,35	30,235
09-03-2023	1.557.156	0,77%	29,92	29,89	30,235	30,15
08-03-2023	1.642.098	-0,27%	30,075	29,83	30,13	29,92
07-03-2023	2.274.914	0,18%	29,94	29,92	30,20	30,00
06-03-2023	1.522.176	-0,35%	30,075	29,74	30,225	29,945
03-03-2023	2.128.651	0,81%	29,98	29,88	30,20	30,05
02-03-2023	1.928.243	1,40%	29,435	29,315	29,89	29,81
01-03-2023	2.243.031	-2,05%	29,86	29,295	29,95	29,40
28-02-2023	4.032.802	-0,97%	30,265	30,015	30,385	30,015
27-02-2023	1.995.571	1,22%	30,05	30,03	30,49	30,31
24-02-2023	3.306.266	-0,65%	30,14	29,72	30,31	29,945
23-02-2023	1.929.875	-0,92%	30,565	30,035	30,59	30,14
22-02-2023	2.417.682	1,20%	30,10	29,98	30,425	30,42
21-02-2023	2.136.845	1,33%	29,595	29,595	30,06	30,06
20-02-2023	1.627.761	-0,24%	29,90	29,575	30,02	29,665
17-02-2023	2.958.085	1,80%	29,185	29,065	29,76	29,735
16-02-2023	3.071.366	-1,60%	29,68	29,04	29,685	29,21
15-02-2023	4.887.711	8,02%	28,40	28,20	29,685	29,685
14-02-2023	2.454.764	-0,31%	27,575	27,46	27,795	27,48
13-02-2023	1.418.822	-0,15%	27,665	27,52	27,73	27,565
10-02-2023	2.038.982	0,24%	27,605	27,45	27,745	27,605
09-02-2023	1.876.766	0,68%	27,375	27,335	27,725	27,54
08-02-2023	1.615.525	0,29%	27,34	27,31	27,675	27,355
07-02-2023	2.005.211	-1,23%	27,625	27,17	27,645	27,275
06-02-2023	2.115.504	1,01%	27,385	27,365	27,72	27,615
03-02-2023	2.111.112	0,11%	27,22	27,05	27,52	27,34
02-02-2023	2.639.341	0,31%	27,295	27,145	27,465	27,31
01-02-2023	2.152.111	-0,58%	27,245	27,125	27,42	27,225
31-01-2023	2.906.349	1,30%	27,15	27,045	27,395	27,385
30-01-2023	1.901.445	0,65%	26,86	26,745	27,04	27,035
27-01-2023	2.439.639	0,34%	26,88	26,63	27,045	26,86
26-01-2023	2.255.455	-0,96%	27,00	26,75	27,18	26,77
25-01-2023	2.783.900	-0,30%	27,22	26,875	27,31	27,03
24-01-2023	3.715.894	-2,85%	28,00	27,11	28,035	27,11
23-01-2023	1.161.257	0,02%	27,995	27,88	28,08	27,905
20-01-2023	2.114.284	0,20%	27,96	27,82	28,075	27,90
19-01-2023	2.192.937	-0,13%	27,86	27,655	28,055	27,845
18-01-2023	2.587.883	-2,30%	28,41	27,87	28,455	27,88
17-01-2023	1.991.725	1,37%	28,15	28,09	28,535	28,535
16-01-2023	1.223.745	0,86%	28,04	28,00	28,36	28,15
13-01-2023	2.240.271	-0,02%	28,075	27,875	28,315	27,91
12-01-2023	1.999.218	0,25%	27,985	27,715	28,12	27,915
11-01-2023	2.330.302	1,79%	27,48	27,26	28,01	27,845
10-01-2023	2.606.827	-1,09%	27,59	27,345	27,76	27,355
09-01-2023	2.556.760	1,02%	27,41	27,245	27,75	27,655
06-01-2023	2.026.458	0,07%	27,18	27,115	27,475	27,375
05-01-2023	1.797.147	-1,05%	27,69	27,31	27,74	27,355
04-01-2023	2.182.438	1,01%	27,475	27,265	27,79	27,645
03-01-2023	2.187.728	1,22%	27,00	26,915	27,48	27,37
02-01-2023	1.354.349	0,75%	27,00	26,86	27,185	27,04
30-12-2022	1.299.844	-1,70%	27,31	26,74	27,33	26,84