Koninklijke Ahold Delhaise NV (AD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
29/10/2024	2.045.660	-0,42%	31,08	30,82	31,13	30,84
28/10/2024	1.685.046	0,85%	30,93	30,77	31,09	30,97
25/10/2024	1.179.538	0,49%	30,40	30,38	30,71	30,71
24/10/2024	1.189.554	0,36%	30,60	30,54	30,81	30,56
23/10/2024	1.192.453	-0,20%	30,46	30,44	30,76	30,45
22/10/2024	1.099.712	-0,16%	30,47	30,25	30,51	30,51
21/10/2024	1.375.295	-0,52%	30,52	30,52	30,75	30,56
18/10/2024	1.730.166	0,69%	30,49	30,36	30,78	30,72
17/10/2024	1.634.025	1,06%	30,39	30,24	30,69	30,51
16/10/2024	2.660.458	-0,36%	30,44	30,19	30,58	30,19
15/10/2024	3.767.593	0,77%	30,10	29,84	30,37	30,30
14/10/2024	3.336.519	-3,50%	30,47	29,78	30,64	30,07
11/10/2024	1.216.968	0,16%	31,05	30,99	31,18	31,16
10/10/2024	1.137.825	-0,29%	31,14	31,11	31,39	31,11
09/10/2024	1.186.739	0,81%	30,98	30,87	31,21	31,20
08/10/2024	1.311.727	0,23%	30,93	30,90	31,08	30,95
07/10/2024	1.309.285	0,82%	30,67	30,63	31,04	30,88
04/10/2024	1.853.020	-0,42%	30,64	30,56	30,78	30,63
03/10/2024	1.686.432	-0,32%	30,82	30,64	30,95	30,76
02/10/2024	2.090.945	-1,25%	31,25	30,73	31,25	30,86
01/10/2024	1.623.870	0,71%	31,12	31,03	31,25	31,25
30/09/2024	2.887.794	-0,32%	31,15	30,89	31,30	31,03
27/09/2024	1.955.707	0,91%	30,77	30,74	31,22	31,13
26/09/2024	1.920.228	-1,03%	31,14	30,70	31,17	30,85
25/09/2024	1.597.219	0,19%	31,07	31,04	31,31	31,17
24/09/2024	1.613.528	0,68%	30,89	30,79	31,11	31,11
23/09/2024	1.965.076	1,41%	30,71	30,66	30,99	30,90
20/09/2024	4.080.523	-0,30%	30,55	30,27	30,78	30,47
19/09/2024	2.218.536	-1,04%	31,10	30,42	31,11	30,56
18/09/2024	1.406.231	-0,84%	31,12	30,82	31,25	30,88
17/09/2024	1.755.522	0,48%	31,14	31,00	31,26	31,14
16/09/2024	1.377.984	0,26%	30,92	30,92	31,07	30,99
13/09/2024	1.577.325	0,03%	30,86	30,84	31,07	30,91
12/09/2024	1.501.837	0,39%	30,72	30,72	30,99	30,90
11/09/2024	1.867.846	-0,84%	30,96	30,67	31,05	30,78
10/09/2024	2.088.757	-0,74%	31,07	30,84	31,08	31,04
09/09/2024	1.236.897	0,61%	31,10	31,08	31,32	31,27
06/09/2024	1.817.095	0,19%	30,93	30,87	31,31	31,08
05/09/2024	1.830.869	-0,58%	31,10	31,02	31,37	31,02
04/09/2024	2.071.798	-0,73%	31,45	31,04	31,54	31,20
03/09/2024	1.690.038	0,83%	31,30	31,20	31,46	31,43
02/09/2024	1.155.028	0,35%	31,20	31,05	31,26	31,17
30/08/2024	3.278.549	0,58%	30,88	30,81	31,06	31,06
29/08/2024	1.515.663	0,29%	30,76	30,75	30,99	30,88
28/08/2024	1.425.371	0,56%	30,65	30,60	30,79	30,79
27/08/2024	1.839.356	1,02%	30,38	30,33	30,73	30,62
26/08/2024	728.821	0,40%	30,15	30,09	30,36	30,31
23/08/2024	1.152.203	0,13%	30,15	30,05	30,37	30,19
22/08/2024	1.211.476	0,20%	30,09	30,05	30,21	30,15
21/08/2024	1.477.587	0,23%	29,99	29,82	30,11	30,09
20/08/2024	893.122	-0,50%	30,11	29,88	30,15	30,02
19/08/2024	1.081.882	0,37%	30,12	30,03	30,29	30,17
16/08/2024	2.596.328	-0,20%	30,12	29,88	30,15	30,06
15/08/2024	3.113.348	1,01%	29,91	29,67	30,16	30,12
14/08/2024	2.467.022	0,20%	29,78	29,50	29,84	29,82
13/08/2024	2.560.972	0,14%	29,67	29,49	29,76	29,76
12/08/2024	2.291.940	-0,30%	29,91	29,54	29,91	29,72
09/08/2024	2.381.767	-0,60%	29,96	29,65	29,99	29,81
08/08/2024	2.152.430	-0,81%	30,86	29,99	30,86	29,99
07/08/2024	3.488.441	5,06%	30,13	30,04	30,87	30,74
06/08/2024	2.865.688	-0,44%	29,36	28,97	29,39	29,26
05/08/2024	3.175.265	-1,61%	29,48	29,17	29,64	29,39
02/08/2024	3.031.300	0,67%	29,73	29,58	30,28	29,87
01/08/2024	1.910.468	-0,37%	29,78	29,64	29,94	29,67
31/07/2024	2.380.482	-0,50%	30,00	29,72	30,17	29,78
30/07/2024	1.108.503	0,34%	29,81	29,67	29,98	29,93
29/07/2024	1.260.389	0,20%	29,96	29,67	29,98	29,83
26/07/2024	1.758.815	1,29%	29,37	29,32	29,91	29,77
25/07/2024	2.404.179	-1,51%	29,70	29,06	29,81	29,39
24/07/2024	1.801.611	0,81%	29,42	29,27	29,90	29,84
23/07/2024	2.658.702	-0,90%	30,22	29,50	30,34	29,60
22/07/2024	1.744.383	1,46%	29,59	29,49	29,91	29,87
19/07/2024	2.872.668	-0,81%	29,51	29,42	29,75	29,44
18/07/2024	2.188.334	1,82%	29,32	29,16	29,78	29,68
17/07/2024	2.236.354	1,64%	28,70	28,70	29,27	29,15