Koninklijke Ahold Delhaise NV (AD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
21/03/2025	6 122 371	-0,09%	34,23	33,92	34,28	34,17
20/03/2025	1 715 343	0,74%	34,05	33,97	34,32	34,20
19/03/2025	1 828 812	-0,38%	34,03	33,74	34,04	33,95
18/03/2025	1 766 310	-0,23%	34,26	33,76	34,26	34,08
17/03/2025	2 513 843	1,28%	33,68	33,50	34,26	34,16
14/03/2025	2 443 936	-0,68%	34,19	33,66	34,43	33,73
13/03/2025	1 982 273	0,12%	33,86	33,75	34,10	33,96
12/03/2025	2 133 686	0,18%	34,03	33,76	34,16	33,92
11/03/2025	2 697 468	-2,48%	34,73	33,78	35,01	33,86
10/03/2025	2 677 876	1,79%	34,29	34,00	34,80	34,72
07/03/2025	2 542 194	1,19%	33,95	33,58	34,19	34,11
06/03/2025	2 514 749	-0,21%	33,79	33,41	33,90	33,71
05/03/2025	2 901 163	-2,14%	34,08	33,73	34,16	33,78
04/03/2025	2 895 013	1,62%	34,08	33,77	34,53	34,52
03/03/2025	2 540 754	0,00%	34,07	33,61	34,11	33,97
28/02/2025	4 333 808	-0,06%	34,02	33,82	34,21	33,97
27/02/2025	1 942 806	-0,99%	34,30	33,96	34,30	33,99
26/02/2025	2 253 264	-1,07%	34,70	34,21	34,89	34,33
25/02/2025	2 296 418	2,24%	33,97	33,89	34,79	34,70
24/02/2025	1 401 969	0,92%	33,78	33,62	33,94	33,94
21/02/2025	2 970 926	0,36%	33,41	33,36	33,69	33,63
20/02/2025	2 752 711	-0,95%	33,73	33,33	33,94	33,51
19/02/2025	2 308 082	-0,56%	33,91	33,47	33,96	33,83
18/02/2025	2 390 205	-0,82%	34,23	33,88	34,31	34,02
17/02/2025	2 311 860	0,35%	34,15	33,96	34,41	34,30
14/02/2025	3 680 776	-1,10%	34,50	33,955	34,52	34,18
13/02/2025	3 249 099	2,77%	33,90	33,42	34,62	34,56
12/02/2025	4 242 497	-5,75%	35,00	33,59	35,09	33,63
11/02/2025	2 751 305	1,05%	35,53	35,48	35,90	35,68
10/02/2025	1 727 806	0,46%	35,17	35,15	35,41	35,31
07/02/2025	2 404 464	0,37%	34,97	34,93	35,20	35,15
06/02/2025	2 635 946	0,14%	35,00	34,92	35,22	35,02
05/02/2025	2 298 698	0,17%	34,76	34,48	34,98	34,97
04/02/2025	2 873 807	2,32%	34,14	34,02	34,94	34,91
03/02/2025	2 938 003	-0,12%	33,88	33,84	34,30	34,12
31/01/2025	2 363 569	-0,64%	34,34	34,04	34,44	34,16
30/01/2025	1 623 994	0,47%	34,34	34,08	34,46	34,38
29/01/2025	1 464 769	-0,03%	34,20	33,93	34,27	34,22
28/01/2025	1 734 428	1,15%	33,74	33,70	34,24	34,23
27/01/2025	3 228 962	1,20%	33,48	33,45	34,09	33,84
24/01/2025	2 195 833	-1,62%	33,99	33,33	34,03	33,44
23/01/2025	2 402 018	0,18%	34,08	33,83	34,14	33,99
22/01/2025	3 005 639	-1,31%	34,35	33,89	34,38	33,93
21/01/2025	2 273 403	0,29%	34,28	34,11	34,40	34,38
20/01/2025	1 883 616	0,97%	33,89	33,81	34,33	34,28
17/01/2025	3 212 705	1,68%	33,65	33,38	33,98	33,95
16/01/2025	2 448 042	0,97%	33,03	32,95	33,47	33,39
15/01/2025	3 602 778	1,79%	32,47	32,34	33,18	33,07
14/01/2025	2 226 972	0,59%	32,30	32,24	32,54	32,49
13/01/2025	1 930 546	-0,46%	32,30	32,21	32,45	32,30
09/01/2025	1 540 799	0,62%	32,28	32,09	32,66	32,45
08/01/2025	1 681 980	0,03%	32,30	32,05	32,40	32,38
07/01/2025	2 411 418	1,95%	31,89	31,87	32,39	32,37
06/01/2025	1 514 530	-0,78%	32,00	31,42	32,05	31,75
03/01/2025	1 287 691	0,85%	31,75	31,74	32,08	32,00
02/01/2025	1 381 116	0,76%	31,48	31,42	31,73	31,73
31/12/2024	0	0,77%	31,20	31,15	31,50	31,49
30/12/2024	1 202 318	-0,41%	31,40	31,24	31,51	31,25
27/12/2024	1 345 204	0,45%	31,17	31,09	31,38	31,38
26/12/2024	0	0,29%	31,09	31,09	31,32	31,24
24/12/2024	0	0,29%	31,09	31,09	31,32	31,15
23/12/2024	1 802 418	-0,45%	31,21	30,96	31,36	31,15
20/12/2024	4 779 654	-0,48%	31,31	31,07	31,39	31,29
19/12/2024	2 134 840	-0,63%	31,58	31,32	31,73	31,44
18/12/2024	0	-0,91%	31,85	31,40	31,88	31,64
17/12/2024	1 925 233	-0,44%	31,84	31,83	32,08	31,93
16/12/2024	1 464 712	-0,84%	32,27	31,89	32,29	32,07
13/12/2024	1 535 169	0,47%	32,20	32,02	32,34	32,34
12/12/2024	2 032 087	0,34%	31,90	31,85	32,23	32,19
11/12/2024	1 605 343	-0,53%	32,26	32,06	32,45	32,08
10/12/2024	1 951 959	0,34%	32,19	31,89	32,34	32,25
09/12/2024	1 744 866	-1,11%	32,52	32,01	32,58	32,14
06/12/2024	1 953 476	-2,26%	33,17	32,46	33,27	32,50
05/12/2024	2 378 843	1,31%	32,85	32,69	33,25	33,25
04/12/2024	1 601 835	0,03%	32,83	32,67	32,98	32,82
03/12/2024	1 466 208	0,40%	32,68	32,52	32,85	32,81
02/12/2024	1 726 942	0,09%	32,69	32,46	32,77	32,68
29/11/2024	1 921 348	-0,09%	32,53	32,51	32,76	32,65
28/11/2024	919 931	-0,52%	32,78	32,66	32,98	32,68
27/11/2024	1 223 412	0,98%	32,60	32,58	32,93	32,85
26/11/2024	1 383 549	-0,70%	32,61	32,47	32,81	32,53
25/11/2024	4 284 254	-0,21%	33,00	32,58	33,08	32,76
22/11/2024	1 709 325	1,61%	32,44	32,24	32,93	32,83
21/11/2024	1 462 959	-1,07%	32,65	32,25	32,74	32,31
20/11/2024	2 296 220	0,31%	32,67	32,29	32,79	32,66
19/11/2024	1 485 600	-0,15%	32,50	32,08	32,65	32,56
18/11/2024	1 701 778	1,49%	32,50	32,38	32,68	32,61
15/11/2024	2 484 474	-0,68%	32,10	32,07	32,30	32,13
14/11/2024	1 972 222	0,62%	32,21	32,01	32,39	32,35
13/11/2024	1 535 462	-0,03%	32,03	32,02	32,27	32,15
12/11/2024	2 379 317	-1,92%	32,56	32,11	32,65	32,16
11/11/2024	1 854 942	1,24%	32,48	32,37	32,83	32,79
08/11/2024	2 767 145	1,06%	32,08	32,01	32,58	32,39
07/11/2024	2 142 220	0,31%	31,88	31,83	32,19	32,05
06/11/2024	4 868 983	3,63%	31,50	31,28	33,30	31,95
05/11/2024	2 116 446	0,07%	30,86	30,52	30,93	30,83
04/11/2024	1 158 704	0,52%	30,59	30,58	30,89	30,81
01/11/2024	1 409 697	1,12%	30,29	30,28	30,75	30,65
31/10/2024	2 345 833	-0,26%	30,31	30,05	30,35	30,31
30/10/2024	1 968 246	-1,46%	30,63	30,28	30,77	30,39