Mercados españoles cerrados

Koninklijke Ahold Delhaize N.V. (AD.AS)

Amsterdam - Amsterdam Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
28,00+0,12 (+0,43%)
Al cierre: 05:39PM CEST
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202428,0028,1627,7528,0028,001.842.350
25 abr 202427,7627,9327,6327,8827,881.950.528
24 abr 202427,8927,9627,6727,7627,761.804.888
23 abr 202427,7828,0327,6627,8827,882.898.233
22 abr 202427,6027,7127,4727,6127,612.846.467
19 abr 202427,0227,3827,0027,3827,382.714.506
18 abr 202427,0427,1726,8227,1427,142.405.151
17 abr 202426,8427,2826,8226,9626,962.791.825
16 abr 202426,8026,9826,6726,7926,792.650.753
15 abr 202426,7127,0026,5826,9826,982.562.590
12 abr 202426,8126,9726,6026,6326,633.044.196
12 abr 20240.61 Dividendo
11 abr 202427,3127,6627,2227,2726,663.164.055
10 abr 202427,5827,5927,2327,2726,662.244.382
09 abr 202427,1827,4327,1127,2126,602.200.183
08 abr 202427,1527,4026,9427,3426,732.551.024
05 abr 202427,7327,8527,5927,5926,972.421.496
04 abr 202427,8028,2027,8027,9627,332.080.623
03 abr 202427,6528,0727,5527,8527,231.977.144
02 abr 202427,8127,8927,6227,6527,031.697.574
28 mar 202427,7227,7627,5627,7227,101.842.762
27 mar 202427,5427,7027,3327,6327,011.546.751
26 mar 202427,1827,5027,0827,4226,811.376.352
25 mar 202427,2727,3127,0927,1626,551.129.992
22 mar 202427,2727,3327,1727,3326,711.283.972
21 mar 202426,9427,3326,9327,2026,591.751.777
20 mar 202427,1927,2127,0327,0326,431.170.016
19 mar 202427,1027,2426,9227,2326,621.434.207
18 mar 202427,5527,5527,1227,1526,541.416.358
15 mar 202427,4827,6527,2427,5626,945.372.139
14 mar 202427,8527,9427,5827,7027,081.791.237
13 mar 202427,6627,8627,6227,7527,121.467.016
12 mar 202427,6727,8427,5027,7327,111.794.203
11 mar 202428,0028,1527,5527,5526,931.930.915
08 mar 202427,9428,0727,8128,0027,371.448.878
07 mar 202427,5228,1527,4927,9127,282.539.705
06 mar 202427,4427,8327,4027,6026,991.729.042
05 mar 202427,5527,6127,3527,4826,871.447.172
04 mar 202427,4827,6327,3627,5126,901.370.510
01 mar 202427,5527,7427,4127,4826,871.875.517
29 feb 202427,7627,8227,3827,5226,903.387.314
28 feb 202427,7428,0027,7227,7427,121.833.975
27 feb 202427,4427,7227,3527,7027,081.354.143
26 feb 202427,5827,6427,4127,5126,901.405.376
23 feb 202427,6127,7127,3227,6627,041.468.857
22 feb 202427,5927,7727,5427,6026,982.738.434
21 feb 202427,7327,7527,4427,6727,052.199.035
20 feb 202427,4827,9227,4027,7327,112.309.388
19 feb 202427,3227,5027,3127,4526,841.738.424
16 feb 202426,9127,3226,8327,3226,703.354.277
15 feb 202426,5627,2726,4326,8326,232.777.047
14 feb 202427,3027,5226,5126,6426,043.703.650
13 feb 202426,3526,5025,7425,9325,352.748.852
12 feb 202426,1426,4726,1126,3325,741.267.925
09 feb 202426,2026,3326,0826,1925,601.537.743
08 feb 202425,7626,4025,7226,2025,612.130.854
07 feb 202426,0726,1025,7725,7825,211.576.241
06 feb 202425,6626,0925,6426,0325,451.658.664
05 feb 202426,0926,3626,0926,2125,621.292.262
02 feb 202425,9826,2825,8926,1125,531.694.537
01 feb 202426,1326,1425,8125,8325,261.447.024
31 ene 202426,1526,2626,0126,0125,431.974.632
30 ene 202426,2026,2526,0126,0825,501.008.600
29 ene 202426,0626,2125,9426,1725,581.689.091
26 ene 202426,0026,2625,8625,9325,352.002.886
25 ene 202425,9126,1125,8025,8025,221.641.843
24 ene 202425,4526,0025,4525,9525,372.376.267
23 ene 202425,5625,7325,5025,5925,022.054.617
22 ene 202425,6025,8225,4325,6325,062.067.934
19 ene 202425,6325,8625,4025,4724,902.254.820
18 ene 202425,7126,2025,5225,6725,103.249.224
17 ene 202426,3026,5926,1626,4825,891.938.623
16 ene 202426,4126,5126,0726,4425,852.266.810
15 ene 202426,6626,6726,4926,5926,001.200.347
12 ene 202426,9427,0426,4126,4925,892.096.384
11 ene 202426,8427,1726,6926,9026,291.789.007
10 ene 202426,9227,0026,6926,6926,101.799.507
09 ene 202426,9227,1526,8526,9826,371.769.829
08 ene 202426,9027,1326,8527,0226,421.222.569
05 ene 202427,0027,0826,6427,0026,401.624.231
04 ene 202426,9527,1926,9027,0726,461.385.250
03 ene 202426,8127,2526,7527,0526,442.879.358
02 ene 202426,1926,6326,1426,6126,021.681.853
29 dic 202326,1226,1526,0126,0125,43960.291
28 dic 202326,1026,2526,0226,0625,48965.659
27 dic 202326,0326,1725,9826,0625,481.277.487
22 dic 202326,3826,5126,1326,1525,561.308.328
21 dic 202326,4326,5026,2526,2825,691.116.801
20 dic 202326,1626,4226,1126,3625,781.605.544
19 dic 202326,2626,3026,0526,1325,541.971.064
18 dic 202326,0526,2526,0026,2525,661.621.300
15 dic 202326,0826,3926,0126,1825,605.780.096
14 dic 202326,4026,4725,9725,9825,403.809.642
13 dic 202326,8026,8226,2426,2425,652.600.637
12 dic 202327,1827,2826,8126,8126,212.018.060
11 dic 202327,2527,2727,0627,2226,611.808.784
08 dic 202326,9627,3626,9627,2726,661.827.844
07 dic 202327,0027,0826,9127,0826,471.556.026
06 dic 202326,9527,0026,8026,8826,281.377.261
05 dic 202326,7527,1326,5627,1326,521.800.282
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...