Koninklijke Ahold Delhaise NV (AD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
15/05/2024	1.076.663	-1,25%	29,35	29,12	29,50	29,21
14/05/2024	1.672.399	-0,94%	29,84	29,50	29,90	29,58
13/05/2024	1.434.909	0,57%	29,73	29,68	29,93	29,86
10/05/2024	2.401.556	0,78%	29,41	29,41	29,94	29,69
09/05/2024	2.220.844	1,97%	28,99	28,77	29,47	29,46
08/05/2024	3.605.329	2,23%	29,09	28,88	29,56	28,89
07/05/2024	2.051.302	0,64%	28,15	28,03	28,30	28,26
06/05/2024	1.379.002	-0,07%	28,16	28,07	28,31	28,08
03/05/2024	1.575.829	-0,14%	28,12	28,10	28,29	28,10
02/05/2024	2.560.498	-1,06%	28,39	28,14	28,44	28,14
01/05/2024	3.141.980	0,00%	28,20	28,15	28,59	28,44
30/04/2024	3.141.980	1,57%	28,20	28,15	28,59	28,44
29/04/2024	1.501.326	0,39%	28,02	28,02	28,23	28,11
26/04/2024	1.842.350	0,43%	28,00	27,75	28,16	28,00
25/04/2024	1.950.528	0,43%	27,76	27,63	27,93	27,88
24/04/2024	1.804.888	-0,43%	27,89	27,67	27,96	27,76
23/04/2024	2.898.233	0,98%	27,78	27,66	28,03	27,88
22/04/2024	2.846.467	0,84%	27,60	27,47	27,71	27,61
19/04/2024	2.714.506	0,88%	27,02	27,00	27,38	27,38
18/04/2024	2.405.151	0,67%	27,04	26,82	27,17	27,14
17/04/2024	2.791.825	0,64%	26,84	26,82	27,28	26,96
16/04/2024	2.650.753	-0,70%	26,80	26,67	26,98	26,79
15/04/2024	2.562.590	1,31%	26,71	26,58	27,00	26,98
12/04/2024	3.044.196	-0,11%	26,81	26,60	26,97	26,63
11/04/2024	3.164.055	0,00%	27,31	27,22	27,66	27,27
10/04/2024	2.244.382	0,22%	27,58	27,23	27,59	27,27
09/04/2024	2.200.183	-0,48%	27,18	27,11	27,43	27,21
08/04/2024	2.551.024	-0,91%	27,15	26,94	27,40	27,34
05/04/2024	2.421.496	-1,32%	27,73	27,59	27,85	27,59
04/04/2024	2.080.623	0,40%	27,80	27,80	28,20	27,96
03/04/2024	1.977.144	0,72%	27,65	27,55	28,07	27,85
02/04/2024	1.697.574	-0,25%	27,81	27,62	27,89	27,65
01/04/2024	0	0,33%	27,715	27,56	27,76	27,72
28/03/2024	1.842.762	0,33%	27,715	27,56	27,76	27,72
27/03/2024	1.546.751	0,75%	27,54	27,33	27,705	27,63
26/03/2024	1.376.352	0,98%	27,18	27,08	27,505	27,425
25/03/2024	1.129.992	-0,60%	27,275	27,09	27,305	27,16
22/03/2024	1.283.972	0,46%	27,275	27,17	27,33	27,325
21/03/2024	1.751.777	0,61%	26,94	26,93	27,325	27,20
20/03/2024	1.170.016	-0,70%	27,195	27,035	27,21	27,035
19/03/2024	1.434.207	0,28%	27,10	26,92	27,24	27,225
18/03/2024	1.416.358	-1,47%	27,55	27,12	27,55	27,15
15/03/2024	5.372.139	-0,52%	27,48	27,235	27,645	27,555
14/03/2024	1.791.237	-0,16%	27,85	27,575	27,945	27,70
13/03/2024	1.467.016	0,05%	27,66	27,62	27,865	27,745
12/03/2024	1.794.203	0,65%	27,665	27,505	27,845	27,73
11/03/2024	1.930.915	-1,61%	28,005	27,545	28,15	27,55
08/03/2024	1.448.878	0,34%	27,945	27,81	28,065	28,00
07/03/2024	2.539.705	1,09%	27,52	27,49	28,145	27,905
06/03/2024	1.729.042	0,46%	27,44	27,40	27,825	27,605
05/03/2024	1.447.172	-0,13%	27,55	27,35	27,615	27,48
04/03/2024	1.370.510	0,13%	27,48	27,365	27,63	27,515
01/03/2024	1.875.517	-0,15%	27,545	27,405	27,735	27,48
29/02/2024	3.387.314	-0,79%	27,765	27,38	27,82	27,52
28/02/2024	1.833.975	0,14%	27,74	27,72	27,995	27,74
27/02/2024	1.354.143	0,67%	27,445	27,35	27,72	27,70
26/02/2024	1.405.376	-0,51%	27,585	27,41	27,64	27,515
23/02/2024	1.468.857	0,20%	27,61	27,32	27,71	27,655
22/02/2024	2.738.434	-0,24%	27,595	27,54	27,77	27,60
21/02/2024	2.199.035	-0,23%	27,73	27,445	27,745	27,665
20/02/2024	2.309.388	1,02%	27,475	27,395	27,915	27,73
19/02/2024	1.738.424	0,49%	27,315	27,31	27,495	27,45
16/02/2024	3.354.277	1,79%	26,905	26,825	27,315	27,315
15/02/2024	2.777.047	0,73%	26,56	26,43	27,27	26,835
14/02/2024	3.703.650	1,20%	27,30	26,515	27,52	26,64
13/02/2024	2.748.852	-1,50%	26,35	25,735	26,50	25,93
12/02/2024	1.267.925	0,52%	26,135	26,11	26,465	26,325
09/02/2024	1.537.743	-0,04%	26,20	26,085	26,325	26,19
08/02/2024	2.130.854	1,61%	25,76	25,715	26,395	26,20
07/02/2024	1.576.241	-0,96%	26,065	25,775	26,10	25,785
06/02/2024	1.658.664	-0,67%	25,655	25,635	26,095	26,035
05/02/2024	1.292.262	0,36%	26,095	26,09	26,36	26,21
02/02/2024	1.694.537	1,08%	25,98	25,89	26,285	26,115
01/02/2024	1.447.024	-0,67%	26,125	25,805	26,135	25,835
31/01/2024	1.974.632	-0,27%	26,145	26,01	26,26	26,01
30/01/2024	1.008.600	-0,33%	26,20	26,015	26,255	26,08
29/01/2024	1.689.091	0,89%	26,06	25,94	26,21	26,165
26/01/2024	2.002.886	0,54%	26,00	25,865	26,265	25,935
25/01/2024	1.641.843	-0,62%	25,91	25,795	26,11	25,795
24/01/2024	2.376.267	1,41%	25,45	25,45	26,00	25,955
23/01/2024	2.054.617	-0,14%	25,56	25,505	25,73	25,595
22/01/2024	2.067.934	0,65%	25,60	25,435	25,82	25,63
19/01/2024	2.254.820	-0,80%	25,63	25,40	25,86	25,465
18/01/2024	3.248.924	-3,06%	25,71	25,52	26,205	25,67
17/01/2024	1.938.623	0,15%	26,295	26,155	26,59	26,48
16/01/2024	2.266.810	-0,56%	26,41	26,07	26,51	26,44
15/01/2024	1.200.347	0,40%	26,59	26,485	26,74	26,59
12/01/2024	2.096.384	-1,52%	26,94	26,41	27,04	26,485
11/01/2024	1.789.007	0,75%	26,845	26,69	27,165	26,895
10/01/2024	1.799.507	-1,04%	26,925	26,695	26,995	26,695
09/01/2024	1.769.829	-0,17%	26,92	26,85	27,15	26,975
08/01/2024	1.222.569	0,07%	26,90	26,85	27,13	27,02
05/01/2024	1.624.231	-0,24%	27,00	26,635	27,075	27,00
04/01/2024	1.385.250	0,07%	26,95	26,895	27,195	27,065
03/01/2024	2.879.358	1,62%	26,81	26,75	27,25	27,045
02/01/2024	1.721.049	2,31%	26,19	26,135	26,625	26,615
29/12/2023	960.291	-0,17%	26,12	26,01	26,145	26,015
28/12/2023	965.659	0,00%	26,105	26,025	26,245	26,06
27/12/2023	1.277.487	-0,33%	26,03	25,975	26,17	26,06
26/12/2023	1.308.328	-0,51%	26,375	26,13	26,51	26,145