Koninklijke Ahold Delhaize N.V. (ADA.XC)
Cboe UK - Cboe UK Precio en tiempo real. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 04:26PM BST
Periodo de tiempo:
04 jun 2023 - 04 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jun 2024 | 28.57 | 28.70 | 28.55 | 28.61 | 28.61 | 16 |
| 03 jun 2024 | 28.74 | 28.83 | 28.70 | 28.70 | 28.70 | 1,463 |
| 31 may 2024 | 28.58 | 28.59 | 28.58 | 28.59 | 28.59 | 48 |
| 30 may 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 27 |
| 29 may 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
| 28 may 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 381 |
| 24 may 2024 | 28.75 | 28.99 | 28.68 | 28.94 | 28.94 | 4,270 |
| 23 may 2024 | 29.49 | 29.49 | 29.10 | 29.16 | 29.16 | 145 |
| 22 may 2024 | 29.53 | 29.53 | 29.41 | 29.50 | 29.50 | 3,494 |
| 21 may 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 87 |
| 20 may 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 375 |
| 17 may 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
| 16 may 2024 | 28.95 | 29.19 | 28.95 | 29.19 | 29.19 | 1,507 |
| 15 may 2024 | 29.41 | 29.41 | 29.15 | 29.25 | 29.25 | 4,214 |
| 14 may 2024 | 29.80 | 29.84 | 29.80 | 29.84 | 29.84 | 510 |
| 13 may 2024 | 29.68 | 29.85 | 29.68 | 29.85 | 29.85 | 1,313 |
| 10 may 2024 | 29.80 | 29.80 | 29.76 | 29.76 | 29.76 | 327 |
| 09 may 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 58 |
| 08 may 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
| 07 may 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | 87 |
| 03 may 2024 | 28.19 | 28.27 | 28.16 | 28.16 | 28.16 | 497 |
| 02 may 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 240 |
| 01 may 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
| 30 abr 2024 | 28.24 | 28.57 | 28.24 | 28.57 | 28.57 | 1,097 |
| 29 abr 2024 | 28.14 | 28.22 | 28.14 | 28.20 | 28.20 | 2,730 |
| 26 abr 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | 1 |
| 25 abr 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
| 24 abr 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
| 23 abr 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 45 |
| 22 abr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 19 abr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 18 abr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 17 abr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 179 |
| 16 abr 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 284 |
| 15 abr 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
| 12 abr 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
| 12 abr 2024 | 0.61 Dividendo | |||||
| 11 abr 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 26.66 | - |
| 10 abr 2024 | 27.34 | 27.34 | 27.27 | 27.27 | 26.66 | 2 |
| 09 abr 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 26.49 | - |
| 08 abr 2024 | 27.05 | 27.09 | 27.05 | 27.09 | 26.49 | 519 |
| 05 abr 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 26.93 | - |
| 04 abr 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 26.93 | - |
| 03 abr 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 26.93 | - |
| 02 abr 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 26.93 | - |
| 28 mar 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 26.93 | - |
| 27 mar 2024 | 27.52 | 27.54 | 27.52 | 27.54 | 26.93 | 459 |
| 26 mar 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 26.61 | - |
| 25 mar 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 26.61 | - |
| 22 mar 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 26.61 | - |
| 21 mar 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 26.61 | 324 |
| 20 mar 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 26.94 | - |
| 19 mar 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 26.94 | - |
| 18 mar 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 26.94 | - |
| 15 mar 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 26.94 | - |
| 14 mar 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 26.94 | - |
| 13 mar 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 26.94 | - |
| 12 mar 2024 | 27.57 | 27.57 | 27.56 | 27.56 | 26.94 | 1,071 |
| 11 mar 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.29 | - |
| 08 mar 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.29 | - |
| 07 mar 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.29 | 174 |
| 06 mar 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 26.82 | - |
| 05 mar 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 26.82 | - |
| 04 mar 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 26.82 | - |
| 01 mar 2024 | 27.64 | 27.64 | 27.43 | 27.43 | 26.82 | 804 |
| 29 feb 2024 | 27.48 | 27.53 | 27.38 | 27.53 | 26.91 | 6,413 |
| 28 feb 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.21 | - |
| 27 feb 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.21 | - |
| 26 feb 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.21 | - |
| 23 feb 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.21 | - |
| 22 feb 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.21 | - |
| 21 feb 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.21 | - |
| 20 feb 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.21 | 171 |
| 19 feb 2024 | 27.42 | 27.43 | 27.42 | 27.43 | 26.81 | 1,112 |
| 16 feb 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 26.62 | 409 |
| 15 feb 2024 | 26.81 | 27.25 | 26.81 | 26.91 | 26.31 | 7,402 |
| 14 feb 2024 | 27.27 | 27.27 | 26.75 | 27.13 | 26.52 | 1,655 |
| 13 feb 2024 | 26.39 | 26.50 | 25.75 | 25.85 | 25.27 | 9,563 |
| 12 feb 2024 | 26.37 | 26.40 | 26.27 | 26.28 | 25.70 | 3,903 |
| 09 feb 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 25.57 | - |
| 08 feb 2024 | 26.15 | 26.21 | 26.15 | 26.15 | 25.57 | 537 |
| 07 feb 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 25.47 | - |
| 06 feb 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 25.47 | - |
| 05 feb 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 25.47 | - |
| 02 feb 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 25.47 | - |
| 01 feb 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 25.47 | - |
| 31 ene 2024 | 26.10 | 26.20 | 26.05 | 26.05 | 25.47 | 1,788 |
| 30 ene 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.32 | - |
| 29 ene 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.32 | - |
| 26 ene 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.32 | - |
| 25 ene 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.32 | - |
| 24 ene 2024 | 25.81 | 25.97 | 25.76 | 25.90 | 25.32 | 7,035 |
| 23 ene 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.22 | - |
| 22 ene 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.22 | - |
| 19 ene 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.22 | - |
| 18 ene 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.22 | 125 |
| 17 ene 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 25.94 | - |
| 16 ene 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 25.94 | - |
| 15 ene 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 25.94 | 2 |
| 12 ene 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 26.49 | - |
| *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.