Mercados españoles cerrados

Koninklijke Ahold Delhaize NV (AHOG.HA)

Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
28,12-0,26 (-0,92%)
A partir del 08:00AM CEST. Mercado abierto.
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202428,1228,1228,1228,1228,1240
02 may 202428,3828,3828,3828,3828,38-
30 abr 202428,0328,0328,0328,0328,03-
29 abr 202427,9828,1727,9828,1728,1740
26 abr 202427,9027,9027,9027,9027,90-
25 abr 202427,6627,6627,6627,6627,66-
24 abr 202427,8827,8827,8827,8827,88-
23 abr 202427,7227,7227,7227,7227,72-
22 abr 202427,5927,5927,5927,5927,59-
19 abr 202426,7426,7426,7426,7426,74-
18 abr 202426,9426,9426,9426,9426,94-
17 abr 202426,7226,7226,7226,7226,72-
16 abr 202426,7126,7126,7126,7126,71-
15 abr 202426,6226,9126,6226,9126,9179
12 abr 202426,8226,8226,8226,8226,82-
12 abr 20240.61 Dividendo
11 abr 202427,1727,1727,1727,1726,56-
10 abr 202427,2127,2127,2127,2126,60-
09 abr 202427,2227,2227,2227,2226,61-
08 abr 202427,5527,5527,5527,5526,93-
05 abr 202427,6527,6527,6527,6527,03-
04 abr 202427,7527,7527,7527,7527,13-
03 abr 202427,5527,5527,5527,5526,93-
02 abr 202427,6327,6327,6327,6327,01-
28 mar 202427,5727,5727,5727,5726,95-
27 mar 202427,3327,3327,3327,3326,71-
26 mar 202427,0827,0827,0827,0826,47-
25 mar 202427,2527,2527,2527,2526,64-
22 mar 202427,0627,0627,0627,0626,45-
21 mar 202427,1527,1527,1527,1526,54-
20 mar 202427,1427,1427,1427,1426,53-
19 mar 202427,0227,0227,0227,0226,41-
18 mar 202427,5127,5127,5127,5126,89-
15 mar 202427,4027,4027,4027,4026,78-
14 mar 202427,6227,6227,6227,6227,00-
13 mar 202427,7527,7527,7527,7527,13-
12 mar 202427,5827,5827,5827,5826,96-
11 mar 202427,8427,8427,8427,8427,22-
08 mar 202427,8327,8327,8327,8327,21-
07 mar 202427,4927,4927,4927,4926,87-
06 mar 202427,4127,7427,4127,7427,12184
05 mar 202427,2527,2527,2527,2526,63-
04 mar 202427,4127,4127,4127,4126,79-
01 mar 202427,5127,5127,5127,5126,89-
29 feb 202427,6927,6927,6927,6927,07-
28 feb 202427,6527,6527,6527,6527,03-
27 feb 202427,4127,4127,4127,4126,79-
26 feb 202427,4627,4627,4627,4626,84-
23 feb 202427,5627,5627,5627,5626,9440
22 feb 202427,7127,7127,7127,7127,09-
21 feb 202427,6727,6727,6727,6727,04-
20 feb 202427,5227,5227,5227,5226,90-
19 feb 202427,1927,1927,1927,1926,58-
16 feb 202426,8927,2626,8927,2626,65500
15 feb 202426,7526,7526,7526,7526,14-
14 feb 202426,2926,2926,2926,2925,70-
13 feb 202426,2026,2026,2026,2025,62-
12 feb 202426,1726,1726,1726,1725,58-
09 feb 202426,1326,1326,1326,1325,54-
08 feb 202425,7825,7825,7825,7825,20-
07 feb 202425,9625,9625,9625,9625,38-
06 feb 202426,0626,0626,0626,0625,47-
05 feb 202426,2426,2426,2426,2425,65-
02 feb 202425,9225,9225,9225,9225,33-
01 feb 202425,8425,8425,8425,8425,26-
31 ene 202426,0126,0126,0126,0125,43-
30 ene 202426,1526,1526,1526,1525,56-
29 ene 202425,9126,0925,9126,0925,5086
26 ene 202425,6725,6725,6725,6725,09-
25 ene 202425,8425,8425,8425,8425,26-
24 ene 202425,6925,6925,6925,6925,11-
23 ene 202425,5925,5925,5925,5925,02-
22 ene 202425,6625,6625,6625,6625,08-
19 ene 202425,6525,6525,6525,6525,07-
18 ene 202426,4526,4526,4526,4525,86-
17 ene 202426,4326,4326,4326,4325,84-
16 ene 202426,4326,4326,4326,4325,84-
15 ene 202426,9426,9426,9426,9426,34-
12 ene 202426,9426,9426,9426,9426,34-
11 ene 202426,8126,8126,8126,8126,21-
10 ene 202426,8426,8426,8426,8426,24-
09 ene 202426,9926,9926,9926,9926,38-
08 ene 202426,9026,9026,9026,9026,29-
05 ene 202426,8826,8826,8826,8826,27-
04 ene 202426,5026,5026,5026,5025,91-
03 ene 202426,5126,5126,5126,5125,92-
02 ene 202425,2025,2025,2025,2024,63-
29 dic 202326,0126,0126,0026,0025,42-
28 dic 202326,1326,1326,1326,1325,54-
27 dic 202326,1426,1426,1426,1425,55-
22 dic 202326,1826,1826,1826,1825,59-
21 dic 202326,1926,1926,1926,1925,60-
20 dic 202326,0726,0726,0726,0725,48-
19 dic 202326,2026,2026,2026,2025,61-
18 dic 202326,1926,1926,1926,1925,61-
15 dic 202325,9225,9225,9225,9225,34-
14 dic 202326,3626,5126,3626,5125,9113
13 dic 202326,7226,7226,7226,7226,12-
12 dic 202327,1527,1527,1527,1526,54-
11 dic 202327,2227,2227,2227,2226,60-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...