Mercado fechado

Koninklijke Ahold Delhaize N.V. (0RI8.L)

LSE - LSE Preço Adiado. Moeda em EUR.
Adicionar à lista
26,35+0,16 (+0,62%)
No fechamento: 06:19PM BST
Período:
29 de mai. de 2023 - 29 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mai. de 202429,0029,2828,7028,8228,82193.568
24 de mai. de 202429,0829,0628,6429,0429,0459.022
23 de mai. de 202429,6929,6028,9629,3129,31447.934
22 de mai. de 202429,6129,8029,3929,5329,53138.335
21 de mai. de 202429,2529,6529,2729,4129,411.630.369
20 de mai. de 202429,4829,5129,2529,4529,45462.649
17 de mai. de 2024------
16 de mai. de 202428,9229,2828,7428,9628,961.137.808
15 de mai. de 202429,4629,4829,0629,2429,24989.155
14 de mai. de 202429,6029,8829,5029,6529,651.197.828
13 de mai. de 202429,7029,9429,5129,7929,79123.043
10 de mai. de 202429,0029,9429,2429,7629,76793.353
09 de mai. de 202429,0029,4628,7129,1229,121.201.270
08 de mai. de 202428,8529,5228,8928,8928,891.508.752
07 de mai. de 202428,2128,3227,9128,2028,20577.467
03 de mai. de 202428,1128,3127,9528,1628,1699.182
02 de mai. de 202428,4428,6228,2128,2228,2275.699
01 de mai. de 202428,4428,4428,4428,4428,4450.920
30 de abr. de 202428,1828,5927,8328,2328,23876.460
29 de abr. de 202427,7528,2328,0228,1828,18170.858
26 de abr. de 202428,0028,1727,7127,9527,951.145.055
25 de abr. de 202427,7527,9727,5927,8127,811.258.088
24 de abr. de 202428,3528,0527,6827,7727,77883.826
23 de abr. de 202427,8228,0327,4427,9127,916.068.501
22 de abr. de 202427,1727,7227,4827,5927,598.427.596
19 de abr. de 202426,9327,3926,8727,2527,255.461.621
18 de abr. de 202426,7227,2126,7927,0927,09925.693
17 de abr. de 202426,8127,2626,6227,1327,13862.456
16 de abr. de 202426,5027,1526,6226,8226,82441.574
15 de abr. de 202426,7026,9826,4826,8326,831.180.291
12 de abr. de 202426,8026,9826,5026,6326,63777.128
12 de abr. de 20240.61 Dividendo
11 de abr. de 202427,8527,6227,1027,2726,66604.332
10 de abr. de 202428,2027,7527,0427,2726,66434.654
09 de abr. de 202427,3127,5127,0327,2126,6010.665.060
08 de abr. de 202427,0327,7626,9827,3426,73897.622
05 de abr. de 202427,7428,1327,5827,5926,9711.173.970
04 de abr. de 202428,0028,2027,6827,9827,36888.146
03 de abr. de 202427,6028,0627,5527,8527,231.328.090
02 de abr. de 202427,5027,9927,5527,6527,03925.635
28 de mar. de 202427,4527,8927,4627,7327,11797.993
27 de mar. de 202427,5227,7027,2627,6327,011.639.789
26 de mar. de 202427,2027,5027,0027,3826,77763.939
25 de mar. de 202427,3527,4927,0927,1626,56604.592
22 de mar. de 202427,3027,3327,1727,2626,65778.368
21 de mar. de 202427,0027,3326,8327,2626,652.126.153
20 de mar. de 202427,1827,2127,0327,1126,501.338.190
19 de mar. de 202427,0527,3226,9227,1726,56840.616
18 de mar. de 202427,5827,7527,1327,2026,60533.697
15 de mar. de 202427,4027,8727,2527,5626,94299.988
14 de mar. de 202427,8528,0227,5827,7127,09794.023
13 de mar. de 202427,5527,9027,5027,7427,12931.160
12 de mar. de 202427,8527,8527,3827,6927,07327.031
11 de mar. de 202428,0528,1927,5427,8427,224.001.441
08 de mar. de 202427,9328,1127,8327,9327,31283.315
07 de mar. de 202427,5128,1427,3427,9027,281.076.722
06 de mar. de 202427,4027,8227,2427,6026,983.956.477
05 de mar. de 202427,5927,6027,3527,4826,86879.036
04 de mar. de 202427,4527,6327,4027,5526,931.460.769
01 de mar. de 202427,5027,7327,3527,5526,934.160.180
29 de fev. de 202427,7527,9127,3827,5226,901.735.889
28 de fev. de 202427,7528,0027,5327,7927,171.318.786
27 de fev. de 202427,4827,7227,3027,6727,06356.891
26 de fev. de 202427,7927,6327,4227,5226,904.217.051
23 de fev. de 202427,4027,7027,3327,6527,03212.898
22 de fev. de 202428,0027,8327,4727,6927,07398.317
21 de fev. de 202427,7027,9027,4527,6827,061.137.265
20 de fev. de 202427,5027,9127,2827,4926,882.525.686
19 de fev. de 202427,3027,4827,1027,4326,825.784.212
16 de fev. de 202427,1127,3226,6727,2726,66842.106
15 de fev. de 202426,6427,2426,4126,8426,23691.407
14 de fev. de 202427,1227,5026,5126,7926,191.010.105
13 de fev. de 202426,5526,5225,7425,8825,30623.008
12 de fev. de 202426,1926,4526,0126,3325,74339.520
09 de fev. de 202426,2226,3226,1026,2625,67434.068
08 de fev. de 202425,7526,3825,5826,0725,49548.159
07 de fev. de 202426,1526,2325,7825,9325,351.656.487
06 de fev. de 202426,2626,3725,6426,0625,47302.377
05 de fev. de 202426,0526,3525,9426,2925,70306.864
02 de fev. de 202426,0226,2725,8026,1525,57364.407
01 de fev. de 202426,1426,3025,8225,8625,2866.349
31 de jan. de 202426,1726,3325,9226,0125,42196.108
30 de jan. de 202426,3426,3326,0026,0925,51280.740
29 de jan. de 202426,1426,2325,9526,1625,58268.774
26 de jan. de 202426,1926,2325,6425,9625,382.012.845
25 de jan. de 202425,8326,1125,7525,9425,36251.808
24 de jan. de 202425,4126,0025,3125,9525,371.200.729
23 de jan. de 202425,3125,7825,4225,5925,021.743.685
22 de jan. de 202425,8025,8025,3125,6225,05307.983
19 de jan. de 202425,7525,8625,4025,5424,96651.582
18 de jan. de 202426,1026,6425,5325,8525,271.347.854
17 de jan. de 202426,1826,6026,1526,4425,85587.280
16 de jan. de 202426,4126,7526,0826,2625,67465.905
15 de jan. de 202426,7426,7526,3326,5926,00755.399
12 de jan. de 202427,0027,0826,4126,5525,96220.950
11 de jan. de 202426,9427,1526,5326,9326,33851.851
10 de jan. de 202426,8827,1426,6926,8026,20565.965
09 de jan. de 202426,7427,1826,7826,9826,373.749.982
08 de jan. de 202426,9627,1226,8527,0226,416.401.814
05 de jan. de 202427,2027,0726,6926,8526,25356.795
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...