Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
59.138,27 +1.708,83 (+2,98%)
Koninklijke Ahold Delhaize N.V. (0RI8.L)
LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 06:19PM BST
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 28,11 | 28,31 | 27,95 | 28,20 | 28,20 | 65.763 |
| 02 may 2024 | 28,44 | 28,62 | 28,21 | 28,22 | 28,22 | 75.699 |
| 01 may 2024 | 28,44 | 28,44 | 28,44 | 28,44 | 28,44 | 50.920 |
| 30 abr 2024 | 28,18 | 28,59 | 27,83 | 28,23 | 28,23 | 876.460 |
| 29 abr 2024 | 27,75 | 28,23 | 28,02 | 28,18 | 28,18 | 170.858 |
| 26 abr 2024 | 28,00 | 28,17 | 27,71 | 27,95 | 27,95 | 1.145.055 |
| 25 abr 2024 | 27,75 | 27,97 | 27,59 | 27,81 | 27,81 | 1.258.088 |
| 24 abr 2024 | 28,35 | 28,05 | 27,68 | 27,77 | 27,77 | 883.826 |
| 23 abr 2024 | 27,82 | 28,03 | 27,44 | 27,91 | 27,91 | 6.068.501 |
| 22 abr 2024 | 27,17 | 27,72 | 27,48 | 27,59 | 27,59 | 8.427.596 |
| 19 abr 2024 | 26,93 | 27,39 | 26,87 | 27,25 | 27,25 | 5.461.621 |
| 18 abr 2024 | 26,72 | 27,21 | 26,79 | 27,09 | 27,09 | 925.693 |
| 17 abr 2024 | 26,81 | 27,26 | 26,62 | 27,13 | 27,13 | 862.456 |
| 16 abr 2024 | 26,50 | 27,15 | 26,62 | 26,82 | 26,82 | 441.574 |
| 15 abr 2024 | 26,70 | 26,98 | 26,48 | 26,83 | 26,83 | 1.180.291 |
| 12 abr 2024 | 26,80 | 26,98 | 26,50 | 26,63 | 26,63 | 777.128 |
| 12 abr 2024 | 0.61 Dividendo | |||||
| 11 abr 2024 | 27,85 | 27,62 | 27,10 | 27,27 | 26,66 | 604.332 |
| 10 abr 2024 | 28,20 | 27,75 | 27,04 | 27,27 | 26,66 | 434.654 |
| 09 abr 2024 | 27,31 | 27,51 | 27,03 | 27,21 | 26,60 | 10.665.060 |
| 08 abr 2024 | 27,03 | 27,76 | 26,98 | 27,34 | 26,73 | 897.622 |
| 05 abr 2024 | 27,74 | 28,13 | 27,58 | 27,59 | 26,97 | 11.173.970 |
| 04 abr 2024 | 28,00 | 28,20 | 27,68 | 27,98 | 27,36 | 888.146 |
| 03 abr 2024 | 27,60 | 28,06 | 27,55 | 27,85 | 27,23 | 1.328.090 |
| 02 abr 2024 | 27,50 | 27,99 | 27,55 | 27,65 | 27,03 | 925.635 |
| 28 mar 2024 | 27,45 | 27,89 | 27,46 | 27,73 | 27,11 | 797.993 |
| 27 mar 2024 | 27,52 | 27,70 | 27,26 | 27,63 | 27,01 | 1.639.789 |
| 26 mar 2024 | 27,20 | 27,50 | 27,00 | 27,38 | 26,77 | 763.939 |
| 25 mar 2024 | 27,35 | 27,49 | 27,09 | 27,16 | 26,56 | 604.592 |
| 22 mar 2024 | 27,30 | 27,33 | 27,17 | 27,26 | 26,65 | 778.368 |
| 21 mar 2024 | 27,00 | 27,33 | 26,83 | 27,26 | 26,65 | 2.126.153 |
| 20 mar 2024 | 27,18 | 27,21 | 27,03 | 27,11 | 26,50 | 1.338.190 |
| 19 mar 2024 | 27,05 | 27,32 | 26,92 | 27,17 | 26,56 | 840.616 |
| 18 mar 2024 | 27,58 | 27,75 | 27,13 | 27,20 | 26,60 | 533.697 |
| 15 mar 2024 | 27,40 | 27,87 | 27,25 | 27,56 | 26,94 | 299.988 |
| 14 mar 2024 | 27,85 | 28,02 | 27,58 | 27,71 | 27,09 | 794.023 |
| 13 mar 2024 | 27,55 | 27,90 | 27,50 | 27,74 | 27,12 | 931.160 |
| 12 mar 2024 | 27,85 | 27,85 | 27,38 | 27,69 | 27,07 | 327.031 |
| 11 mar 2024 | 28,05 | 28,19 | 27,54 | 27,84 | 27,22 | 4.001.441 |
| 08 mar 2024 | 27,93 | 28,11 | 27,83 | 27,93 | 27,31 | 283.315 |
| 07 mar 2024 | 27,51 | 28,14 | 27,34 | 27,90 | 27,28 | 1.076.722 |
| 06 mar 2024 | 27,40 | 27,82 | 27,24 | 27,60 | 26,98 | 3.956.477 |
| 05 mar 2024 | 27,59 | 27,60 | 27,35 | 27,48 | 26,86 | 879.036 |
| 04 mar 2024 | 27,45 | 27,63 | 27,40 | 27,55 | 26,93 | 1.460.769 |
| 01 mar 2024 | 27,50 | 27,73 | 27,35 | 27,55 | 26,93 | 4.160.180 |
| 29 feb 2024 | 27,75 | 27,91 | 27,38 | 27,52 | 26,90 | 1.735.889 |
| 28 feb 2024 | 27,75 | 28,00 | 27,53 | 27,79 | 27,17 | 1.318.786 |
| 27 feb 2024 | 27,48 | 27,72 | 27,30 | 27,67 | 27,06 | 356.891 |
| 26 feb 2024 | 27,79 | 27,63 | 27,42 | 27,52 | 26,90 | 4.217.051 |
| 23 feb 2024 | 27,40 | 27,70 | 27,33 | 27,65 | 27,03 | 212.898 |
| 22 feb 2024 | 28,00 | 27,83 | 27,47 | 27,69 | 27,07 | 398.317 |
| 21 feb 2024 | 27,70 | 27,90 | 27,45 | 27,68 | 27,06 | 1.137.265 |
| 20 feb 2024 | 27,50 | 27,91 | 27,28 | 27,49 | 26,88 | 2.525.686 |
| 19 feb 2024 | 27,30 | 27,48 | 27,10 | 27,43 | 26,82 | 5.784.212 |
| 16 feb 2024 | 27,11 | 27,32 | 26,67 | 27,27 | 26,66 | 842.106 |
| 15 feb 2024 | 26,64 | 27,24 | 26,41 | 26,84 | 26,23 | 691.407 |
| 14 feb 2024 | 27,12 | 27,50 | 26,51 | 26,79 | 26,19 | 1.010.105 |
| 13 feb 2024 | 26,55 | 26,52 | 25,74 | 25,88 | 25,30 | 623.008 |
| 12 feb 2024 | 26,19 | 26,45 | 26,01 | 26,33 | 25,74 | 339.520 |
| 09 feb 2024 | 26,22 | 26,32 | 26,10 | 26,26 | 25,67 | 434.068 |
| 08 feb 2024 | 25,75 | 26,38 | 25,58 | 26,07 | 25,49 | 548.159 |
| 07 feb 2024 | 26,15 | 26,23 | 25,78 | 25,93 | 25,35 | 1.656.487 |
| 06 feb 2024 | 26,26 | 26,37 | 25,64 | 26,06 | 25,47 | 302.377 |
| 05 feb 2024 | 26,05 | 26,35 | 25,94 | 26,29 | 25,70 | 306.864 |
| 02 feb 2024 | 26,02 | 26,27 | 25,80 | 26,15 | 25,57 | 364.407 |
| 01 feb 2024 | 26,14 | 26,30 | 25,82 | 25,86 | 25,28 | 66.349 |
| 31 ene 2024 | 26,17 | 26,33 | 25,92 | 26,01 | 25,42 | 196.108 |
| 30 ene 2024 | 26,34 | 26,33 | 26,00 | 26,09 | 25,51 | 280.740 |
| 29 ene 2024 | 26,14 | 26,23 | 25,95 | 26,16 | 25,58 | 268.774 |
| 26 ene 2024 | 26,19 | 26,23 | 25,64 | 25,96 | 25,38 | 2.012.845 |
| 25 ene 2024 | 25,83 | 26,11 | 25,75 | 25,94 | 25,36 | 251.808 |
| 24 ene 2024 | 25,41 | 26,00 | 25,31 | 25,95 | 25,37 | 1.200.729 |
| 23 ene 2024 | 25,31 | 25,78 | 25,42 | 25,59 | 25,02 | 1.743.685 |
| 22 ene 2024 | 25,80 | 25,80 | 25,31 | 25,62 | 25,05 | 307.983 |
| 19 ene 2024 | 25,75 | 25,86 | 25,40 | 25,54 | 24,96 | 651.582 |
| 18 ene 2024 | 26,10 | 26,64 | 25,53 | 25,85 | 25,27 | 1.347.854 |
| 17 ene 2024 | 26,18 | 26,60 | 26,15 | 26,44 | 25,85 | 587.280 |
| 16 ene 2024 | 26,41 | 26,75 | 26,08 | 26,26 | 25,67 | 465.905 |
| 15 ene 2024 | 26,74 | 26,75 | 26,33 | 26,59 | 26,00 | 755.399 |
| 12 ene 2024 | 27,00 | 27,08 | 26,41 | 26,55 | 25,96 | 220.950 |
| 11 ene 2024 | 26,94 | 27,15 | 26,53 | 26,93 | 26,33 | 851.851 |
| 10 ene 2024 | 26,88 | 27,14 | 26,69 | 26,80 | 26,20 | 565.965 |
| 09 ene 2024 | 26,74 | 27,18 | 26,78 | 26,98 | 26,37 | 3.749.982 |
| 08 ene 2024 | 26,96 | 27,12 | 26,85 | 27,02 | 26,41 | 6.401.814 |
| 05 ene 2024 | 27,20 | 27,07 | 26,69 | 26,85 | 26,25 | 356.795 |
| 04 ene 2024 | 26,90 | 27,21 | 26,82 | 27,08 | 26,47 | 272.134 |
| 03 ene 2024 | 26,84 | 27,25 | 26,45 | 27,04 | 26,44 | 876.662 |
| 02 ene 2024 | 26,22 | 26,63 | 25,85 | 26,62 | 26,02 | 458.916 |
| 29 dic 2023 | 26,10 | 26,26 | 25,90 | 26,05 | 25,47 | 277.600 |
| 28 dic 2023 | 26,12 | 26,24 | 26,03 | 26,06 | 25,48 | 408.581 |
| 27 dic 2023 | 26,06 | 26,31 | 25,91 | 26,15 | 25,57 | 179.082 |
| 22 dic 2023 | 26,36 | 26,51 | 26,12 | 26,20 | 25,62 | 892.112 |
| 21 dic 2023 | 26,38 | 26,60 | 26,20 | 26,28 | 25,69 | 398.202 |
| 20 dic 2023 | 26,16 | 26,42 | 25,97 | 26,37 | 25,78 | 847.877 |
| 19 dic 2023 | 26,24 | 26,41 | 26,07 | 26,12 | 25,53 | 2.846.881 |
| 18 dic 2023 | 25,94 | 26,34 | 25,89 | 26,17 | 25,58 | 629.410 |
| 15 dic 2023 | 26,22 | 26,38 | 25,82 | 26,19 | 25,61 | 1.426.665 |
| 14 dic 2023 | 26,44 | 26,58 | 25,98 | 26,16 | 25,58 | 2.396.639 |
| 13 dic 2023 | 26,74 | 26,98 | 26,24 | 26,40 | 25,81 | 1.478.639 |
| 12 dic 2023 | 27,18 | 27,38 | 26,80 | 26,91 | 26,31 | 3.253.262 |
| *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.