Koninklijke Ahold Delhaise NV (AD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	1.397.291	-0,17%	27,26	27,025	27,305	27,305
28/12/2022	1.074.152	-1,09%	27,615	27,305	27,655	27,35
27/12/2022	792.896	-0,49%	27,95	27,595	28,015	27,65
23/12/2022	1.107.794	-0,05%	27,895	27,72	27,965	27,785
22/12/2022	1.619.228	0,36%	27,77	27,745	28,04	27,80
21/12/2022	1.656.609	0,75%	27,51	27,43	27,70	27,70
20/12/2022	2.304.932	0,79%	27,025	26,70	27,705	27,495
19/12/2022	1.745.984	0,48%	27,20	27,19	27,495	27,28
16/12/2022	5.173.053	-1,00%	27,475	27,035	27,55	27,15
15/12/2022	3.016.029	-1,12%	27,745	27,39	27,995	27,425
14/12/2022	4.030.978	-1,25%	27,985	27,345	27,985	27,735
13/12/2022	3.156.693	-0,32%	28,24	28,055	28,595	28,085
12/12/2022	2.297.971	-1,31%	28,56	28,16	28,57	28,175
09/12/2022	1.808.708	0,44%	28,41	28,33	28,615	28,55
08/12/2022	1.740.690	0,39%	28,295	28,07	28,485	28,425
07/12/2022	1.908.410	-0,04%	28,345	28,105	28,50	28,315
06/12/2022	1.887.434	1,32%	27,95	27,915	28,335	28,325
05/12/2022	1.825.631	-0,71%	28,055	27,81	28,13	27,955
02/12/2022	2.843.975	0,09%	28,16	27,825	28,30	28,155
01/12/2022	2.407.604	1,13%	27,90	27,88	28,28	28,13
30/11/2022	4.932.394	-0,45%	27,935	27,71	28,055	27,815
29/11/2022	1.649.209	-0,57%	28,03	27,74	28,055	27,94
28/11/2022	2.258.898	-0,11%	28,105	27,76	28,245	28,10
25/11/2022	1.729.867	0,61%	28,005	27,975	28,25	28,13
24/11/2022	1.777.256	0,02%	27,91	27,855	28,135	27,96
23/11/2022	1.414.134	0,31%	27,94	27,705	28,06	27,955
22/11/2022	2.011.123	0,02%	27,855	27,77	28,035	27,87
21/11/2022	1.887.929	0,98%	27,69	27,53	27,93	27,865
18/11/2022	3.101.735	0,49%	27,56	27,48	27,73	27,595
17/11/2022	1.844.389	-1,10%	27,82	27,325	27,885	27,46
16/11/2022	3.291.757	0,58%	27,615	27,315	27,875	27,765
15/11/2022	3.769.955	-0,36%	27,62	27,53	27,995	27,605
14/11/2022	3.544.457	1,34%	27,42	27,285	28,21	27,705
11/11/2022	4.369.180	-3,85%	28,285	27,115	28,50	27,34
10/11/2022	4.373.294	-2,47%	28,85	27,965	28,91	28,435
09/11/2022	3.251.560	1,55%	29,46	28,62	29,545	29,155
08/11/2022	2.150.074	0,81%	28,50	28,385	28,745	28,71
07/11/2022	2.197.511	1,05%	28,05	28,03	28,575	28,48
04/11/2022	2.509.933	0,05%	28,19	28,045	28,41	28,185
03/11/2022	2.156.471	0,20%	28,00	27,955	28,285	28,17
02/11/2022	2.393.986	-0,46%	28,41	27,935	28,465	28,115
01/11/2022	1.495.038	-0,02%	28,33	28,175	28,515	28,245
31/10/2022	2.196.538	0,55%	28,10	27,965	28,465	28,25
28/10/2022	2.286.344	-0,04%	28,145	27,935	28,25	28,095
27/10/2022	2.840.932	0,09%	28,05	27,98	28,63	28,105
26/10/2022	2.797.925	-0,21%	28,15	27,585	28,21	28,08
25/10/2022	2.239.677	0,73%	27,95	27,835	28,14	28,14
24/10/2022	2.394.813	1,90%	27,555	27,365	28,125	27,935
21/10/2022	2.323.572	0,33%	27,26	27,05	27,62	27,415
20/10/2022	1.863.394	-1,23%	27,59	27,24	27,705	27,325
19/10/2022	2.196.538	0,07%	27,375	27,355	27,76	27,665
18/10/2022	1.966.405	0,86%	27,42	27,14	27,68	27,645
17/10/2022	2.531.816	-0,22%	27,87	27,09	27,87	27,41
14/10/2022	2.582.126	0,51%	27,635	27,47	27,955	27,47
13/10/2022	4.415.458	1,64%	26,755	26,645	28,10	27,33
12/10/2022	3.186.706	-0,46%	26,98	26,825	27,115	26,89
11/10/2022	2.764.462	2,39%	26,38	26,31	27,12	27,015
10/10/2022	2.702.859	3,11%	25,75	25,58	26,51	26,385
07/10/2022	2.165.141	0,06%	25,50	25,445	25,915	25,59
06/10/2022	2.607.004	-1,33%	26,00	25,55	26,07	25,575
05/10/2022	3.339.334	-1,52%	26,13	25,805	26,27	25,92
04/10/2022	3.006.201	1,25%	26,13	26,00	26,48	26,32
03/10/2022	2.441.343	-0,54%	26,00	25,815	26,21	25,995
30/09/2022	3.239.938	0,48%	26,11	25,99	26,345	26,135
29/09/2022	3.871.180	-3,22%	26,69	25,865	26,69	26,01
28/09/2022	2.971.816	-0,32%	26,82	26,66	27,115	26,875
27/09/2022	3.185.227	1,22%	26,935	26,725	27,25	26,96
26/09/2022	2.895.716	-0,56%	26,805	26,49	26,885	26,635
23/09/2022	1.976.549	-1,90%	27,19	26,72	27,32	26,785
22/09/2022	2.063.852	0,66%	26,97	26,93	27,385	27,305
21/09/2022	2.173.837	-0,29%	27,09	26,96	27,28	27,125
20/09/2022	2.055.327	-1,38%	27,53	27,085	27,835	27,205
19/09/2022	1.676.119	-0,22%	27,655	27,325	27,735	27,585
16/09/2022	6.046.751	-0,02%	27,52	27,24	27,68	27,645
15/09/2022	2.658.706	-0,90%	27,87	27,58	27,905	27,65
14/09/2022	2.460.750	-2,74%	28,575	27,885	28,61	27,90
13/09/2022	3.506.388	0,88%	28,40	28,22	28,785	28,685
12/09/2022	2.643.309	1,92%	27,96	27,73	28,485	28,435
09/09/2022	3.509.647	1,34%	27,465	27,18	28,06	27,90
08/09/2022	3.753.231	0,44%	27,455	27,395	27,74	27,53
07/09/2022	3.097.413	0,40%	27,215	27,075	27,68	27,41
06/09/2022	2.091.277	0,59%	27,045	27,01	27,38	27,30
05/09/2022	2.035.050	-1,31%	27,13	26,835	27,235	27,14
02/09/2022	2.218.541	0,55%	27,255	27,255	27,525	27,50
01/09/2022	2.845.386	-0,18%	27,44	27,12	27,56	27,35
31/08/2022	4.736.653	0,24%	27,85	27,37	27,98	27,40
30/08/2022	2.144.910	-0,55%	27,655	27,27	27,825	27,335
29/08/2022	1.961.415	-0,13%	27,38	27,145	27,54	27,485
26/08/2022	2.232.498	-1,54%	27,945	27,435	28,00	27,52
25/08/2022	1.679.112	-0,09%	28,085	27,78	28,115	27,95
24/08/2022	2.172.999	-0,46%	27,97	27,80	28,19	27,975
23/08/2022	2.446.369	-0,74%	28,22	28,08	28,39	28,105
22/08/2022	2.195.152	0,05%	28,12	27,875	28,345	28,315
19/08/2022	2.847.684	0,69%	28,085	28,00	28,335	28,30
18/08/2022	1.730.344	0,00%	28,185	27,945	28,29	28,105
17/08/2022	2.159.328	1,23%	27,92	27,86	28,195	28,105
16/08/2022	2.460.765	0,58%	27,685	27,43	28,075	27,765
15/08/2022	1.789.534	1,85%	27,295	27,105	27,605	27,605
12/08/2022	3.550.855	-1,28%	27,75	27,105	27,76	27,105
11/08/2022	3.074.523	-1,01%	28,40	27,735	28,655	27,915