Mercado fechado

Koninklijke Ahold Delhaize N.V. (AD.AS)

Amsterdam - Amsterdam Preço Adiado. Moeda em EUR.
Adicionar à lista
29,02-0,09 (-0,31%)
No fechamento: 05:35PM CEST
Período:
26 de mai. de 2023 - 26 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de mai. de 202429,0129,0328,6429,0229,021.767.502
23 de mai. de 202429,5229,5228,9529,1129,112.271.495
22 de mai. de 202429,6529,7229,3829,5229,521.437.160
21 de mai. de 202429,4029,6029,3129,6029,601.557.405
20 de mai. de 202429,3329,5229,2729,4729,47820.278
17 de mai. de 202429,2829,3929,1629,3029,301.927.127
16 de mai. de 202429,0729,2828,5329,2329,232.327.054
15 de mai. de 202429,3529,5029,0729,1029,102.654.977
14 de mai. de 202429,8429,9029,5029,5829,581.672.399
13 de mai. de 202429,7329,9329,6829,8629,861.434.909
10 de mai. de 202429,4129,9429,4129,6929,692.401.556
09 de mai. de 202428,9929,4728,7729,4629,462.220.844
08 de mai. de 202429,0929,5628,8828,8928,893.605.329
07 de mai. de 202428,1528,3028,0328,2628,262.051.302
06 de mai. de 202428,1628,3128,0728,0828,081.379.002
03 de mai. de 202428,1228,2928,1028,1028,101.575.829
02 de mai. de 202428,3928,4428,1428,1428,142.560.498
30 de abr. de 202428,2028,5928,1528,4428,443.141.980
29 de abr. de 202428,0228,2328,0228,1128,111.501.326
26 de abr. de 202428,0028,1627,7528,0028,001.842.350
25 de abr. de 202427,7627,9327,6327,8827,881.950.528
24 de abr. de 202427,8927,9627,6727,7627,761.804.888
23 de abr. de 202427,7828,0327,6627,8827,882.898.233
22 de abr. de 202427,6027,7127,4727,6127,612.846.467
19 de abr. de 202427,0227,3827,0027,3827,382.714.506
18 de abr. de 202427,0427,1726,8227,1427,142.405.151
17 de abr. de 202426,8427,2826,8226,9626,962.791.825
16 de abr. de 202426,8026,9826,6726,7926,792.650.753
15 de abr. de 202426,7127,0026,5826,9826,982.562.590
12 de abr. de 202426,8126,9726,6026,6326,633.044.196
12 de abr. de 20240.61 Dividendo
11 de abr. de 202427,3127,6627,2227,2726,663.164.055
10 de abr. de 202427,5827,5927,2327,2726,662.244.382
09 de abr. de 202427,1827,4327,1127,2126,602.200.183
08 de abr. de 202427,1527,4026,9427,3426,732.551.024
05 de abr. de 202427,7327,8527,5927,5926,972.421.496
04 de abr. de 202427,8028,2027,8027,9627,332.080.623
03 de abr. de 202427,6528,0727,5527,8527,231.977.144
02 de abr. de 202427,8127,8927,6227,6527,031.697.574
28 de mar. de 202427,7227,7627,5627,7227,101.842.762
27 de mar. de 202427,5427,7027,3327,6327,011.546.751
26 de mar. de 202427,1827,5027,0827,4226,811.376.352
25 de mar. de 202427,2727,3127,0927,1626,551.129.992
22 de mar. de 202427,2727,3327,1727,3326,711.283.972
21 de mar. de 202426,9427,3326,9327,2026,591.751.777
20 de mar. de 202427,1927,2127,0327,0326,431.170.016
19 de mar. de 202427,1027,2426,9227,2326,621.434.207
18 de mar. de 202427,5527,5527,1227,1526,541.416.358
15 de mar. de 202427,4827,6527,2427,5626,945.372.139
14 de mar. de 202427,8527,9427,5827,7027,081.791.237
13 de mar. de 202427,6627,8627,6227,7527,121.467.016
12 de mar. de 202427,6727,8427,5027,7327,111.794.203
11 de mar. de 202428,0028,1527,5527,5526,931.930.915
08 de mar. de 202427,9428,0727,8128,0027,371.448.878
07 de mar. de 202427,5228,1527,4927,9127,282.539.705
06 de mar. de 202427,4427,8327,4027,6026,991.729.042
05 de mar. de 202427,5527,6127,3527,4826,871.447.172
04 de mar. de 202427,4827,6327,3627,5126,901.370.510
01 de mar. de 202427,5527,7427,4127,4826,871.875.517
29 de fev. de 202427,7627,8227,3827,5226,903.387.314
28 de fev. de 202427,7428,0027,7227,7427,121.833.975
27 de fev. de 202427,4427,7227,3527,7027,081.354.143
26 de fev. de 202427,5827,6427,4127,5126,901.405.376
23 de fev. de 202427,6127,7127,3227,6627,041.468.857
22 de fev. de 202427,5927,7727,5427,6026,982.738.434
21 de fev. de 202427,7327,7527,4427,6727,052.199.035
20 de fev. de 202427,4827,9227,4027,7327,112.309.388
19 de fev. de 202427,3227,5027,3127,4526,841.738.424
16 de fev. de 202426,9127,3226,8327,3226,703.354.277
15 de fev. de 202426,5627,2726,4326,8326,232.777.047
14 de fev. de 202427,3027,5226,5126,6426,043.703.650
13 de fev. de 202426,3526,5025,7425,9325,352.748.852
12 de fev. de 202426,1426,4726,1126,3325,741.267.925
09 de fev. de 202426,2026,3326,0826,1925,601.537.743
08 de fev. de 202425,7626,4025,7226,2025,612.130.854
07 de fev. de 202426,0726,1025,7725,7825,211.576.241
06 de fev. de 202425,6626,0925,6426,0325,451.658.664
05 de fev. de 202426,0926,3626,0926,2125,621.292.262
02 de fev. de 202425,9826,2825,8926,1125,531.694.537
01 de fev. de 202426,1326,1425,8125,8325,261.447.024
31 de jan. de 202426,1526,2626,0126,0125,431.974.632
30 de jan. de 202426,2026,2526,0126,0825,501.008.600
29 de jan. de 202426,0626,2125,9426,1725,581.689.091
26 de jan. de 202426,0026,2625,8625,9325,352.002.886
25 de jan. de 202425,9126,1125,8025,8025,221.641.843
24 de jan. de 202425,4526,0025,4525,9525,372.376.267
23 de jan. de 202425,5625,7325,5025,5925,022.054.617
22 de jan. de 202425,6025,8225,4325,6325,062.067.934
19 de jan. de 202425,6325,8625,4025,4724,902.254.820
18 de jan. de 202425,7126,2025,5225,6725,103.249.224
17 de jan. de 202426,3026,5926,1626,4825,891.938.623
16 de jan. de 202426,4126,5126,0726,4425,852.266.810
15 de jan. de 202426,6626,6726,4926,5926,001.200.347
12 de jan. de 202426,9427,0426,4126,4925,892.096.384
11 de jan. de 202426,8427,1726,6926,9026,291.789.007
10 de jan. de 202426,9227,0026,6926,6926,101.799.507
09 de jan. de 202426,9227,1526,8526,9826,371.769.829
08 de jan. de 202426,9027,1326,8527,0226,421.222.569
05 de jan. de 202427,0027,0826,6427,0026,401.624.231
04 de jan. de 202426,9527,1926,9027,0726,461.385.250
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...