Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.406,86 +170,86 (+0,27%)
Koninklijke Ahold Delhaize N.V. (ADA.XC)
Cboe UK - Cboe UK Precio en tiempo real. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 02:24PM BST
Intervalo de fechas:
02 jun 2023 - 02 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 28,58 | 28,59 | 28,58 | 28,59 | 28,59 | 48 |
| 30 may 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | 27 |
| 29 may 2024 | 28,84 | 28,84 | 28,84 | 28,84 | 28,84 | - |
| 28 may 2024 | 28,84 | 28,84 | 28,84 | 28,84 | 28,84 | 381 |
| 24 may 2024 | 28,75 | 28,99 | 28,68 | 28,94 | 28,94 | 4270 |
| 23 may 2024 | 29,49 | 29,49 | 29,10 | 29,16 | 29,16 | 145 |
| 22 may 2024 | 29,53 | 29,53 | 29,41 | 29,50 | 29,50 | 3494 |
| 21 may 2024 | 29,52 | 29,52 | 29,52 | 29,52 | 29,52 | 87 |
| 20 may 2024 | 29,45 | 29,45 | 29,45 | 29,45 | 29,45 | 375 |
| 17 may 2024 | 29,19 | 29,19 | 29,19 | 29,19 | 29,19 | - |
| 16 may 2024 | 28,95 | 29,19 | 28,95 | 29,19 | 29,19 | 1507 |
| 15 may 2024 | 29,41 | 29,41 | 29,15 | 29,25 | 29,25 | 4214 |
| 14 may 2024 | 29,80 | 29,84 | 29,80 | 29,84 | 29,84 | 510 |
| 13 may 2024 | 29,68 | 29,85 | 29,68 | 29,85 | 29,85 | 1313 |
| 10 may 2024 | 29,80 | 29,80 | 29,76 | 29,76 | 29,76 | 327 |
| 09 may 2024 | 29,28 | 29,28 | 29,28 | 29,28 | 29,28 | 58 |
| 08 may 2024 | 28,16 | 28,16 | 28,16 | 28,16 | 28,16 | - |
| 07 may 2024 | 28,16 | 28,16 | 28,16 | 28,16 | 28,16 | 87 |
| 03 may 2024 | 28,19 | 28,27 | 28,16 | 28,16 | 28,16 | 497 |
| 02 may 2024 | 28,41 | 28,41 | 28,41 | 28,41 | 28,41 | 240 |
| 01 may 2024 | 28,57 | 28,57 | 28,57 | 28,57 | 28,57 | - |
| 30 abr 2024 | 28,24 | 28,57 | 28,24 | 28,57 | 28,57 | 1097 |
| 29 abr 2024 | 28,14 | 28,22 | 28,14 | 28,20 | 28,20 | 2730 |
| 26 abr 2024 | 27,77 | 27,77 | 27,77 | 27,77 | 27,77 | 1 |
| 25 abr 2024 | 27,90 | 27,90 | 27,90 | 27,90 | 27,90 | - |
| 24 abr 2024 | 27,90 | 27,90 | 27,90 | 27,90 | 27,90 | - |
| 23 abr 2024 | 27,90 | 27,90 | 27,90 | 27,90 | 27,90 | 45 |
| 22 abr 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
| 19 abr 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
| 18 abr 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
| 17 abr 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | 179 |
| 16 abr 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | 284 |
| 15 abr 2024 | 27,27 | 27,27 | 27,27 | 27,27 | 27,27 | - |
| 12 abr 2024 | 27,27 | 27,27 | 27,27 | 27,27 | 27,27 | - |
| 12 abr 2024 | 0.61 Dividendo | |||||
| 11 abr 2024 | 27,27 | 27,27 | 27,27 | 27,27 | 26,66 | - |
| 10 abr 2024 | 27,34 | 27,34 | 27,27 | 27,27 | 26,66 | 2 |
| 09 abr 2024 | 27,09 | 27,09 | 27,09 | 27,09 | 26,49 | - |
| 08 abr 2024 | 27,05 | 27,09 | 27,05 | 27,09 | 26,49 | 519 |
| 05 abr 2024 | 27,54 | 27,54 | 27,54 | 27,54 | 26,93 | - |
| 04 abr 2024 | 27,54 | 27,54 | 27,54 | 27,54 | 26,93 | - |
| 03 abr 2024 | 27,54 | 27,54 | 27,54 | 27,54 | 26,93 | - |
| 02 abr 2024 | 27,54 | 27,54 | 27,54 | 27,54 | 26,93 | - |
| 28 mar 2024 | 27,54 | 27,54 | 27,54 | 27,54 | 26,93 | - |
| 27 mar 2024 | 27,52 | 27,54 | 27,52 | 27,54 | 26,93 | 459 |
| 26 mar 2024 | 27,22 | 27,22 | 27,22 | 27,22 | 26,61 | - |
| 25 mar 2024 | 27,22 | 27,22 | 27,22 | 27,22 | 26,61 | - |
| 22 mar 2024 | 27,22 | 27,22 | 27,22 | 27,22 | 26,61 | - |
| 21 mar 2024 | 27,22 | 27,22 | 27,22 | 27,22 | 26,61 | 324 |
| 20 mar 2024 | 27,56 | 27,56 | 27,56 | 27,56 | 26,94 | - |
| 19 mar 2024 | 27,56 | 27,56 | 27,56 | 27,56 | 26,94 | - |
| 18 mar 2024 | 27,56 | 27,56 | 27,56 | 27,56 | 26,94 | - |
| 15 mar 2024 | 27,56 | 27,56 | 27,56 | 27,56 | 26,94 | - |
| 14 mar 2024 | 27,56 | 27,56 | 27,56 | 27,56 | 26,94 | - |
| 13 mar 2024 | 27,56 | 27,56 | 27,56 | 27,56 | 26,94 | - |
| 12 mar 2024 | 27,57 | 27,57 | 27,56 | 27,56 | 26,94 | 1071 |
| 11 mar 2024 | 27,92 | 27,92 | 27,92 | 27,92 | 27,29 | - |
| 08 mar 2024 | 27,92 | 27,92 | 27,92 | 27,92 | 27,29 | - |
| 07 mar 2024 | 27,92 | 27,92 | 27,92 | 27,92 | 27,29 | 174 |
| 06 mar 2024 | 27,43 | 27,43 | 27,43 | 27,43 | 26,82 | - |
| 05 mar 2024 | 27,43 | 27,43 | 27,43 | 27,43 | 26,82 | - |
| 04 mar 2024 | 27,43 | 27,43 | 27,43 | 27,43 | 26,82 | - |
| 01 mar 2024 | 27,64 | 27,64 | 27,43 | 27,43 | 26,82 | 804 |
| 29 feb 2024 | 27,48 | 27,53 | 27,38 | 27,53 | 26,91 | 6413 |
| 28 feb 2024 | 27,83 | 27,83 | 27,83 | 27,83 | 27,21 | - |
| 27 feb 2024 | 27,83 | 27,83 | 27,83 | 27,83 | 27,21 | - |
| 26 feb 2024 | 27,83 | 27,83 | 27,83 | 27,83 | 27,21 | - |
| 23 feb 2024 | 27,83 | 27,83 | 27,83 | 27,83 | 27,21 | - |
| 22 feb 2024 | 27,83 | 27,83 | 27,83 | 27,83 | 27,21 | - |
| 21 feb 2024 | 27,83 | 27,83 | 27,83 | 27,83 | 27,21 | - |
| 20 feb 2024 | 27,83 | 27,83 | 27,83 | 27,83 | 27,21 | 171 |
| 19 feb 2024 | 27,42 | 27,43 | 27,42 | 27,43 | 26,81 | 1112 |
| 16 feb 2024 | 27,23 | 27,23 | 27,23 | 27,23 | 26,62 | 409 |
| 15 feb 2024 | 26,81 | 27,25 | 26,81 | 26,91 | 26,31 | 7402 |
| 14 feb 2024 | 27,27 | 27,27 | 26,75 | 27,13 | 26,52 | 1655 |
| 13 feb 2024 | 26,39 | 26,50 | 25,75 | 25,85 | 25,27 | 9563 |
| 12 feb 2024 | 26,37 | 26,40 | 26,27 | 26,28 | 25,70 | 3903 |
| 09 feb 2024 | 26,15 | 26,15 | 26,15 | 26,15 | 25,57 | - |
| 08 feb 2024 | 26,15 | 26,21 | 26,15 | 26,15 | 25,57 | 537 |
| 07 feb 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 25,47 | - |
| 06 feb 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 25,47 | - |
| 05 feb 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 25,47 | - |
| 02 feb 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 25,47 | - |
| 01 feb 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 25,47 | - |
| 31 ene 2024 | 26,10 | 26,20 | 26,05 | 26,05 | 25,47 | 1788 |
| 30 ene 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,32 | - |
| 29 ene 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,32 | - |
| 26 ene 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,32 | - |
| 25 ene 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,32 | - |
| 24 ene 2024 | 25,81 | 25,97 | 25,76 | 25,90 | 25,32 | 7035 |
| 23 ene 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,22 | - |
| 22 ene 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,22 | - |
| 19 ene 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,22 | - |
| 18 ene 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,22 | 125 |
| 17 ene 2024 | 26,53 | 26,53 | 26,53 | 26,53 | 25,94 | - |
| 16 ene 2024 | 26,53 | 26,53 | 26,53 | 26,53 | 25,94 | - |
| 15 ene 2024 | 26,53 | 26,53 | 26,53 | 26,53 | 25,94 | 2 |
| 12 ene 2024 | 27,10 | 27,10 | 27,10 | 27,10 | 26,49 | - |
| 11 ene 2024 | 27,10 | 27,10 | 27,10 | 27,10 | 26,49 | - |
| 10 ene 2024 | 27,10 | 27,10 | 27,10 | 27,10 | 26,49 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.