Mercados españoles cerrados
S&P 500
5.310,21 +2,08 (+0,04%) Nasdaq
16.791,91 -2,97 (-0,02%) NIKKEI 225
38.946,93 -122,75 (-0,31%) Dólar/Euro
1,0858 -0,0004 (-0,03%) Petróleo Brent
82,60 -1,11 (-1,33%) Bitcoin EUR
64.296,36 +1.493,77 (+2,38%)
Koninklijke Ahold Delhaize N.V. (AHODF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:12PM EDT. Mercado abierto.
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 31,73 | 31,73 | 31,73 | 31,73 | 31,73 | - |
| 17 may 2024 | 31,73 | 31,73 | 31,73 | 31,73 | 31,73 | - |
| 16 may 2024 | 31,73 | 31,73 | 31,73 | 31,73 | 31,73 | - |
| 15 may 2024 | 31,95 | 31,95 | 31,73 | 31,73 | 31,73 | 4200 |
| 14 may 2024 | 32,65 | 32,65 | 32,65 | 32,65 | 32,65 | 500 |
| 13 may 2024 | 32,25 | 32,75 | 31,80 | 32,13 | 32,13 | 1100 |
| 10 may 2024 | 31,76 | 31,76 | 31,76 | 31,76 | 31,76 | 100 |
| 09 may 2024 | 30,85 | 30,85 | 30,85 | 30,85 | 30,85 | 500 |
| 08 may 2024 | 31,50 | 31,50 | 31,30 | 31,30 | 31,30 | 700 |
| 07 may 2024 | 30,85 | 30,85 | 30,85 | 30,85 | 30,85 | - |
| 06 may 2024 | 30,85 | 30,85 | 30,85 | 30,85 | 30,85 | 1000 |
| 03 may 2024 | 30,38 | 30,85 | 30,38 | 30,85 | 30,85 | 4500 |
| 02 may 2024 | 30,70 | 30,70 | 30,70 | 30,70 | 30,70 | - |
| 01 may 2024 | 30,70 | 30,70 | 30,70 | 30,70 | 30,70 | - |
| 30 abr 2024 | 30,70 | 30,70 | 30,70 | 30,70 | 30,70 | 500 |
| 29 abr 2024 | 29,95 | 29,95 | 29,95 | 29,95 | 29,95 | 122.800 |
| 26 abr 2024 | 28,85 | 28,85 | 28,85 | 28,85 | 28,85 | 400 |
| 25 abr 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
| 24 abr 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | 300 |
| 23 abr 2024 | 29,80 | 29,86 | 29,80 | 29,86 | 29,86 | 1700 |
| 22 abr 2024 | 28,91 | 28,91 | 28,91 | 28,91 | 28,91 | - |
| 19 abr 2024 | 28,91 | 28,91 | 28,91 | 28,91 | 28,91 | 1200 |
| 18 abr 2024 | 28,80 | 28,80 | 28,41 | 28,41 | 28,41 | 300 |
| 17 abr 2024 | 28,61 | 28,61 | 28,61 | 28,61 | 28,61 | 4100 |
| 16 abr 2024 | 27,73 | 28,45 | 27,73 | 28,45 | 28,45 | 300 |
| 15 abr 2024 | 28,36 | 28,36 | 28,36 | 28,36 | 28,36 | 200 |
| 12 abr 2024 | 29,34 | 29,34 | 29,34 | 29,34 | 29,34 | - |
| 12 abr 2024 | 0.655 Dividendo | |||||
| 11 abr 2024 | 29,34 | 29,34 | 29,34 | 29,34 | 28,69 | 200 |
| 10 abr 2024 | 29,25 | 29,25 | 29,25 | 29,25 | 28,60 | 200 |
| 09 abr 2024 | 28,65 | 28,65 | 28,65 | 28,65 | 28,01 | - |
| 08 abr 2024 | 28,65 | 28,65 | 28,65 | 28,65 | 28,01 | 200 |
| 05 abr 2024 | 30,39 | 30,39 | 30,39 | 30,39 | 29,71 | 100 |
| 04 abr 2024 | 30,35 | 30,35 | 30,00 | 30,00 | 29,33 | 17.400 |
| 03 abr 2024 | 29,55 | 29,55 | 29,55 | 29,55 | 28,89 | - |
| 02 abr 2024 | 29,55 | 29,55 | 29,55 | 29,55 | 28,89 | 1300 |
| 01 abr 2024 | 30,63 | 30,74 | 30,00 | 30,74 | 30,05 | 1100 |
| 28 mar 2024 | 29,94 | 30,15 | 29,94 | 30,15 | 29,48 | 5000 |
| 27 mar 2024 | 29,87 | 29,87 | 29,87 | 29,87 | 29,20 | - |
| 26 mar 2024 | 29,95 | 29,95 | 29,87 | 29,87 | 29,20 | 300 |
| 25 mar 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 28,55 | 1000 |
| 22 mar 2024 | 29,69 | 29,69 | 29,69 | 29,69 | 29,03 | - |
| 21 mar 2024 | 29,69 | 29,69 | 29,69 | 29,69 | 29,03 | - |
| 20 mar 2024 | 29,69 | 29,69 | 29,69 | 29,69 | 29,03 | - |
| 19 mar 2024 | 29,69 | 29,69 | 29,69 | 29,69 | 29,03 | 2300 |
| 18 mar 2024 | 29,45 | 29,61 | 29,45 | 29,61 | 28,95 | 300 |
| 15 mar 2024 | 30,14 | 30,14 | 30,14 | 30,14 | 29,47 | - |
| 14 mar 2024 | 30,04 | 30,14 | 30,04 | 30,14 | 29,47 | 600 |
| 13 mar 2024 | 30,15 | 30,15 | 30,15 | 30,15 | 29,48 | 400 |
| 12 mar 2024 | 30,18 | 30,18 | 29,97 | 30,15 | 29,48 | 8200 |
| 11 mar 2024 | 29,55 | 29,55 | 29,55 | 29,55 | 28,89 | - |
| 08 mar 2024 | 29,55 | 29,55 | 29,55 | 29,55 | 28,89 | - |
| 07 mar 2024 | 29,55 | 29,55 | 29,55 | 29,55 | 28,89 | - |
| 06 mar 2024 | 29,55 | 29,55 | 29,55 | 29,55 | 28,89 | - |
| 05 mar 2024 | 29,55 | 29,55 | 29,55 | 29,55 | 28,89 | - |
| 04 mar 2024 | 29,55 | 29,55 | 29,55 | 29,55 | 28,89 | - |
| 01 mar 2024 | 29,55 | 29,55 | 29,55 | 29,55 | 28,89 | 1200 |
| 29 feb 2024 | 29,72 | 29,72 | 29,72 | 29,72 | 29,06 | 500 |
| 28 feb 2024 | 29,66 | 29,66 | 29,66 | 29,66 | 29,00 | - |
| 27 feb 2024 | 30,00 | 30,00 | 29,66 | 29,66 | 29,00 | 16.300 |
| 26 feb 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 28,94 | 1500 |
| 23 feb 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 28,94 | 1300 |
| 22 feb 2024 | 29,70 | 29,70 | 29,70 | 29,70 | 29,04 | - |
| 21 feb 2024 | 29,70 | 29,70 | 29,70 | 29,70 | 29,04 | 100 |
| 20 feb 2024 | 29,91 | 29,91 | 29,91 | 29,91 | 29,24 | 700 |
| 16 feb 2024 | 28,18 | 28,18 | 28,18 | 28,18 | 27,55 | - |
| 15 feb 2024 | 28,18 | 28,18 | 28,18 | 28,18 | 27,55 | - |
| 14 feb 2024 | 28,18 | 28,18 | 28,18 | 28,18 | 27,55 | 12.400 |
| 13 feb 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 27,57 | 500 |
| 12 feb 2024 | 27,42 | 27,42 | 27,42 | 27,42 | 26,81 | - |
| 09 feb 2024 | 27,42 | 27,42 | 27,42 | 27,42 | 26,81 | - |
| 08 feb 2024 | 27,42 | 27,42 | 27,42 | 27,42 | 26,81 | - |
| 07 feb 2024 | 27,39 | 27,42 | 27,38 | 27,42 | 26,81 | 2700 |
| 06 feb 2024 | 28,63 | 28,63 | 28,63 | 28,63 | 27,99 | - |
| 05 feb 2024 | 28,63 | 28,63 | 28,63 | 28,63 | 27,99 | - |
| 02 feb 2024 | 28,63 | 28,63 | 28,63 | 28,63 | 27,99 | - |
| 01 feb 2024 | 28,63 | 28,63 | 28,63 | 28,63 | 27,99 | - |
| 31 ene 2024 | 28,15 | 28,63 | 27,83 | 28,63 | 27,99 | 2200 |
| 30 ene 2024 | 27,93 | 27,93 | 27,93 | 27,93 | 27,31 | 4700 |
| 29 ene 2024 | 28,50 | 28,50 | 27,93 | 27,93 | 27,31 | 900 |
| 26 ene 2024 | 27,89 | 27,89 | 27,85 | 27,85 | 27,23 | 20.500 |
| 25 ene 2024 | 28,23 | 28,23 | 27,64 | 27,64 | 27,02 | 8500 |
| 24 ene 2024 | 28,15 | 28,15 | 28,15 | 28,15 | 27,52 | - |
| 23 ene 2024 | 28,15 | 28,15 | 28,15 | 28,15 | 27,52 | - |
| 22 ene 2024 | 28,15 | 28,15 | 28,15 | 28,15 | 27,52 | 100 |
| 19 ene 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 27,13 | - |
| 18 ene 2024 | 27,05 | 27,75 | 27,05 | 27,75 | 27,13 | 6500 |
| 17 ene 2024 | 29,34 | 29,34 | 29,34 | 29,34 | 28,69 | - |
| 16 ene 2024 | 29,34 | 29,34 | 29,34 | 29,34 | 28,69 | - |
| 12 ene 2024 | 29,34 | 29,34 | 29,34 | 29,34 | 28,69 | - |
| 11 ene 2024 | 29,34 | 29,34 | 29,34 | 29,34 | 28,69 | - |
| 10 ene 2024 | 29,34 | 29,34 | 29,34 | 29,34 | 28,69 | 900 |
| 09 ene 2024 | 29,41 | 29,41 | 29,41 | 29,41 | 28,75 | - |
| 08 ene 2024 | 29,41 | 29,41 | 29,41 | 29,41 | 28,75 | - |
| 05 ene 2024 | 29,45 | 29,45 | 29,41 | 29,41 | 28,75 | 300 |
| 04 ene 2024 | 29,44 | 29,62 | 29,44 | 29,62 | 28,96 | 5600 |
| 03 ene 2024 | 29,44 | 29,44 | 29,44 | 29,44 | 28,78 | 200 |
| 02 ene 2024 | 29,13 | 29,13 | 29,13 | 29,13 | 28,48 | 800 |
| 29 dic 2023 | 28,86 | 28,86 | 28,86 | 28,86 | 28,22 | 200 |
| 28 dic 2023 | 28,86 | 28,86 | 28,86 | 28,86 | 28,22 | 500 |
| *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.