U.S. markets open in 10 minutes
F S&P 500
5,590.50 +0.25 (+0.00%) F Dow Jones
39,660.00 +24.00 (+0.06%) F Nasdaq
20,418.50 +7.00 (+0.03%) E-mini Russell 2000 Index Futur
2,052.00 -1.10 (-0.05%) Petróleo
84.12 +0.24 (+0.29%) Oro
2,384.20 +14.80 (+0.62%)
Koninklijke Ahold Delhaize N.V. (0RI8.L)
LSE - LSE Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:31AM BST. Mercado abierto.
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 27.82 | 28.10 | 27.81 | 28.07 | 28.07 | 37,845 |
| 03 jul 2024 | 27.85 | 28.02 | 27.33 | 27.90 | 27.90 | 104,735 |
| 02 jul 2024 | 28.00 | 27.95 | 27.60 | 27.74 | 27.74 | 128,133 |
| 01 jul 2024 | 27.58 | 27.97 | 27.73 | 27.86 | 27.86 | 43,617 |
| 28 jun 2024 | 27.94 | 28.08 | 27.56 | 27.70 | 27.70 | 193,508 |
| 27 jun 2024 | 27.82 | 27.94 | 27.70 | 27.81 | 27.81 | 181,583 |
| 26 jun 2024 | 28.38 | 28.35 | 27.26 | 27.89 | 27.89 | 38,305 |
| 25 jun 2024 | 28.14 | 28.35 | 28.01 | 28.06 | 28.06 | 726,098 |
| 24 jun 2024 | 28.10 | 28.35 | 28.00 | 28.22 | 28.22 | 1,467,781 |
| 21 jun 2024 | 28.01 | 28.32 | 27.95 | 28.19 | 28.19 | 1,580,501 |
| 20 jun 2024 | 28.02 | 28.38 | 28.00 | 28.15 | 28.15 | 1,782,244 |
| 19 jun 2024 | 28.29 | 28.33 | 28.10 | 28.22 | 28.22 | 2,073,580 |
| 18 jun 2024 | 28.17 | 28.25 | 27.91 | 28.14 | 28.14 | 227,675 |
| 17 jun 2024 | 28.21 | 28.26 | 27.97 | 28.08 | 28.08 | 143,208 |
| 14 jun 2024 | 28.07 | 28.20 | 28.02 | 28.09 | 28.09 | 171,556 |
| 13 jun 2024 | 27.94 | 28.11 | 27.80 | 27.97 | 27.97 | 145,225 |
| 12 jun 2024 | 28.25 | 28.42 | 27.88 | 28.04 | 28.04 | 879,796 |
| 11 jun 2024 | 28.45 | 28.42 | 28.00 | 28.16 | 28.16 | 492,049 |
| 10 jun 2024 | 28.05 | 28.40 | 27.88 | 28.17 | 28.17 | 130,994 |
| 07 jun 2024 | 28.16 | 28.32 | 27.91 | 28.12 | 28.12 | 477,141 |
| 06 jun 2024 | 28.20 | 28.18 | 27.64 | 27.92 | 27.92 | 286,808 |
| 05 jun 2024 | 28.50 | 28.86 | 28.42 | 28.73 | 28.73 | 285,663 |
| 04 jun 2024 | 28.62 | 28.71 | 28.54 | 28.64 | 28.64 | 118,203 |
| 03 jun 2024 | 28.70 | 28.83 | 28.63 | 28.70 | 28.70 | 571,400 |
| 31 may 2024 | 28.80 | 28.87 | 28.47 | 28.58 | 28.58 | 250,728 |
| 30 may 2024 | 28.58 | 28.79 | 28.37 | 28.58 | 28.58 | 499,736 |
| 29 may 2024 | 28.84 | 28.87 | 28.51 | 28.63 | 28.63 | 130,946 |
| 28 may 2024 | 29.00 | 29.28 | 28.70 | 28.82 | 28.82 | 193,568 |
| 24 may 2024 | 29.08 | 29.06 | 28.64 | 29.04 | 29.04 | 59,022 |
| 23 may 2024 | 29.69 | 29.60 | 28.96 | 29.31 | 29.31 | 447,934 |
| 22 may 2024 | 29.61 | 29.80 | 29.39 | 29.53 | 29.53 | 138,335 |
| 21 may 2024 | 29.25 | 29.65 | 29.27 | 29.41 | 29.41 | 1,630,369 |
| 20 may 2024 | 29.48 | 29.51 | 29.25 | 29.45 | 29.45 | 462,649 |
| 17 may 2024 | - | - | - | - | - | - |
| 16 may 2024 | 28.92 | 29.28 | 28.74 | 28.96 | 28.96 | 1,137,808 |
| 15 may 2024 | 29.46 | 29.48 | 29.06 | 29.24 | 29.24 | 989,155 |
| 14 may 2024 | 29.60 | 29.88 | 29.50 | 29.65 | 29.65 | 1,197,828 |
| 13 may 2024 | 29.70 | 29.94 | 29.51 | 29.79 | 29.79 | 123,043 |
| 10 may 2024 | 29.00 | 29.94 | 29.24 | 29.76 | 29.76 | 793,353 |
| 09 may 2024 | 29.00 | 29.46 | 28.71 | 29.12 | 29.12 | 1,201,270 |
| 08 may 2024 | 28.85 | 29.52 | 28.89 | 28.89 | 28.89 | 1,508,752 |
| 07 may 2024 | 28.21 | 28.32 | 27.91 | 28.20 | 28.20 | 577,467 |
| 03 may 2024 | 28.11 | 28.31 | 27.95 | 28.16 | 28.16 | 99,182 |
| 02 may 2024 | 28.44 | 28.62 | 28.21 | 28.22 | 28.22 | 75,699 |
| 01 may 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | 50,920 |
| 30 abr 2024 | 28.18 | 28.59 | 27.83 | 28.23 | 28.23 | 876,460 |
| 29 abr 2024 | 27.75 | 28.23 | 28.02 | 28.18 | 28.18 | 170,858 |
| 26 abr 2024 | 28.00 | 28.17 | 27.71 | 27.95 | 27.95 | 1,145,055 |
| 25 abr 2024 | 27.75 | 27.97 | 27.59 | 27.81 | 27.81 | 1,258,088 |
| 24 abr 2024 | 28.35 | 28.05 | 27.68 | 27.77 | 27.77 | 883,826 |
| 23 abr 2024 | 27.82 | 28.03 | 27.44 | 27.91 | 27.91 | 6,068,501 |
| 22 abr 2024 | 27.17 | 27.72 | 27.48 | 27.59 | 27.59 | 8,427,596 |
| 19 abr 2024 | 26.93 | 27.39 | 26.87 | 27.25 | 27.25 | 5,461,621 |
| 18 abr 2024 | 26.72 | 27.21 | 26.79 | 27.09 | 27.09 | 925,693 |
| 17 abr 2024 | 26.81 | 27.26 | 26.62 | 27.13 | 27.13 | 862,456 |
| 16 abr 2024 | 26.50 | 27.15 | 26.62 | 26.82 | 26.82 | 441,574 |
| 15 abr 2024 | 26.70 | 26.98 | 26.48 | 26.83 | 26.83 | 1,180,291 |
| 12 abr 2024 | 26.80 | 26.98 | 26.50 | 26.63 | 26.63 | 777,128 |
| 12 abr 2024 | 0.61 Dividendo | |||||
| 11 abr 2024 | 27.85 | 27.62 | 27.10 | 27.27 | 26.66 | 604,332 |
| 10 abr 2024 | 28.20 | 27.75 | 27.04 | 27.27 | 26.66 | 434,654 |
| 09 abr 2024 | 27.31 | 27.51 | 27.03 | 27.21 | 26.60 | 10,665,060 |
| 08 abr 2024 | 27.03 | 27.76 | 26.98 | 27.34 | 26.73 | 897,622 |
| 05 abr 2024 | 27.74 | 28.13 | 27.58 | 27.59 | 26.97 | 11,173,970 |
| 04 abr 2024 | 28.00 | 28.20 | 27.68 | 27.98 | 27.36 | 888,146 |
| 03 abr 2024 | 27.60 | 28.06 | 27.55 | 27.85 | 27.23 | 1,328,090 |
| 02 abr 2024 | 27.50 | 27.99 | 27.55 | 27.65 | 27.03 | 925,635 |
| 28 mar 2024 | 27.45 | 27.89 | 27.46 | 27.73 | 27.11 | 797,993 |
| 27 mar 2024 | 27.52 | 27.70 | 27.26 | 27.63 | 27.01 | 1,639,789 |
| 26 mar 2024 | 27.20 | 27.50 | 27.00 | 27.38 | 26.77 | 763,939 |
| 25 mar 2024 | 27.35 | 27.49 | 27.09 | 27.16 | 26.56 | 604,592 |
| 22 mar 2024 | 27.30 | 27.33 | 27.17 | 27.26 | 26.65 | 778,368 |
| 21 mar 2024 | 27.00 | 27.33 | 26.83 | 27.26 | 26.65 | 2,126,153 |
| 20 mar 2024 | 27.18 | 27.21 | 27.03 | 27.11 | 26.50 | 1,338,190 |
| 19 mar 2024 | 27.05 | 27.32 | 26.92 | 27.17 | 26.56 | 840,616 |
| 18 mar 2024 | 27.58 | 27.75 | 27.13 | 27.20 | 26.60 | 533,697 |
| 15 mar 2024 | 27.40 | 27.87 | 27.25 | 27.56 | 26.94 | 299,988 |
| 14 mar 2024 | 27.85 | 28.02 | 27.58 | 27.71 | 27.09 | 794,023 |
| 13 mar 2024 | 27.55 | 27.90 | 27.50 | 27.74 | 27.12 | 931,160 |
| 12 mar 2024 | 27.85 | 27.85 | 27.38 | 27.69 | 27.07 | 327,031 |
| 11 mar 2024 | 28.05 | 28.19 | 27.54 | 27.84 | 27.22 | 4,001,441 |
| 08 mar 2024 | 27.93 | 28.11 | 27.83 | 27.93 | 27.31 | 283,315 |
| 07 mar 2024 | 27.51 | 28.14 | 27.34 | 27.90 | 27.28 | 1,076,722 |
| 06 mar 2024 | 27.40 | 27.82 | 27.24 | 27.60 | 26.98 | 3,956,477 |
| 05 mar 2024 | 27.59 | 27.60 | 27.35 | 27.48 | 26.86 | 879,036 |
| 04 mar 2024 | 27.45 | 27.63 | 27.40 | 27.55 | 26.93 | 1,460,769 |
| 01 mar 2024 | 27.50 | 27.73 | 27.35 | 27.55 | 26.93 | 4,160,180 |
| 29 feb 2024 | 27.75 | 27.91 | 27.38 | 27.52 | 26.90 | 1,735,889 |
| 28 feb 2024 | 27.75 | 28.00 | 27.53 | 27.79 | 27.17 | 1,318,786 |
| 27 feb 2024 | 27.48 | 27.72 | 27.30 | 27.67 | 27.06 | 356,891 |
| 26 feb 2024 | 27.79 | 27.63 | 27.42 | 27.52 | 26.90 | 4,217,051 |
| 23 feb 2024 | 27.40 | 27.70 | 27.33 | 27.65 | 27.03 | 212,898 |
| 22 feb 2024 | 28.00 | 27.83 | 27.47 | 27.69 | 27.07 | 398,317 |
| 21 feb 2024 | 27.70 | 27.90 | 27.45 | 27.68 | 27.06 | 1,137,265 |
| 20 feb 2024 | 27.50 | 27.91 | 27.28 | 27.49 | 26.88 | 2,525,686 |
| 19 feb 2024 | 27.30 | 27.48 | 27.10 | 27.43 | 26.82 | 5,784,212 |
| 16 feb 2024 | 27.11 | 27.32 | 26.67 | 27.27 | 26.66 | 842,106 |
| 15 feb 2024 | 26.64 | 27.24 | 26.41 | 26.84 | 26.23 | 691,407 |
| 14 feb 2024 | 27.12 | 27.50 | 26.51 | 26.79 | 26.19 | 1,010,105 |
| 13 feb 2024 | 26.55 | 26.52 | 25.74 | 25.88 | 25.30 | 623,008 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.