U.S. markets closed
F S&P 500
5,265.50 -18.50 (-0.35%) F Dow Jones
38,260.00 -264.00 (-0.69%) F Nasdaq
18,722.75 -80.00 (-0.43%) E-mini Russell 2000 Index Futur
2,038.40 -3.20 (-0.16%) Petróleo
79.17 -0.06 (-0.08%) Oro
2,335.40 -5.80 (-0.25%)
Koninklijke Ahold Delhaize N.V. (ADRNY)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 may 2024 | 30.98 | 31.15 | 30.87 | 30.88 | 30.88 | 56,920 |
| 28 may 2024 | 31.52 | 31.52 | 31.26 | 31.45 | 31.45 | 37,200 |
| 24 may 2024 | 31.55 | 31.63 | 31.43 | 31.54 | 31.54 | 27,100 |
| 23 may 2024 | 31.57 | 31.61 | 31.34 | 31.50 | 31.50 | 20,700 |
| 22 may 2024 | 32.01 | 32.07 | 31.90 | 31.96 | 31.96 | 24,300 |
| 21 may 2024 | 31.89 | 32.33 | 31.89 | 32.12 | 32.12 | 40,300 |
| 20 may 2024 | 31.95 | 32.21 | 31.94 | 32.08 | 32.08 | 50,900 |
| 17 may 2024 | 31.71 | 32.02 | 31.71 | 31.90 | 31.90 | 30,400 |
| 16 may 2024 | 31.64 | 31.94 | 31.63 | 31.92 | 31.92 | 30,100 |
| 15 may 2024 | 31.81 | 31.81 | 31.61 | 31.77 | 31.77 | 359,700 |
| 14 may 2024 | 32.09 | 32.17 | 31.97 | 32.12 | 32.12 | 53,300 |
| 13 may 2024 | 32.25 | 32.32 | 32.15 | 32.20 | 32.20 | 26,400 |
| 10 may 2024 | 31.99 | 32.16 | 31.91 | 32.09 | 32.09 | 64,000 |
| 09 may 2024 | 31.64 | 31.84 | 31.49 | 31.80 | 31.80 | 40,200 |
| 08 may 2024 | 31.18 | 31.36 | 30.94 | 31.10 | 31.10 | 42,200 |
| 07 may 2024 | 30.15 | 30.57 | 30.15 | 30.45 | 30.45 | 90,700 |
| 06 may 2024 | 30.35 | 30.58 | 30.19 | 30.23 | 30.23 | 392,700 |
| 03 may 2024 | 30.45 | 30.45 | 30.24 | 30.45 | 30.45 | 48,400 |
| 02 may 2024 | 30.44 | 30.44 | 30.05 | 30.23 | 30.23 | 33,500 |
| 01 may 2024 | 29.27 | 30.58 | 29.27 | 30.32 | 30.32 | 37,500 |
| 30 abr 2024 | 30.36 | 30.61 | 30.30 | 30.46 | 30.46 | 70,400 |
| 29 abr 2024 | 30.12 | 30.25 | 30.04 | 30.12 | 30.12 | 110,300 |
| 26 abr 2024 | 30.17 | 30.17 | 29.86 | 30.01 | 30.01 | 170,800 |
| 25 abr 2024 | 29.77 | 29.97 | 29.64 | 29.97 | 29.97 | 81,200 |
| 24 abr 2024 | 29.67 | 29.77 | 29.61 | 29.70 | 29.70 | 45,700 |
| 23 abr 2024 | 29.92 | 30.08 | 29.75 | 29.76 | 29.76 | 630,900 |
| 22 abr 2024 | 29.40 | 29.66 | 29.28 | 29.53 | 29.53 | 248,300 |
| 19 abr 2024 | 29.03 | 29.28 | 29.03 | 29.19 | 29.19 | 40,100 |
| 18 abr 2024 | 28.81 | 29.12 | 28.81 | 28.87 | 28.87 | 39,700 |
| 17 abr 2024 | 28.85 | 29.06 | 28.68 | 28.78 | 28.78 | 62,900 |
| 16 abr 2024 | 28.55 | 28.60 | 28.45 | 28.60 | 28.60 | 91,800 |
| 15 abr 2024 | 28.73 | 28.83 | 28.55 | 28.66 | 28.66 | 61,600 |
| 12 abr 2024 | 28.34 | 28.62 | 28.34 | 28.39 | 28.39 | 262,000 |
| 12 abr 2024 | 0.662 Dividendo | |||||
| 11 abr 2024 | 29.81 | 29.81 | 29.37 | 29.45 | 28.79 | 288,700 |
| 10 abr 2024 | 29.52 | 29.62 | 29.36 | 29.40 | 28.74 | 141,900 |
| 09 abr 2024 | 29.67 | 29.78 | 29.37 | 29.76 | 29.09 | 120,600 |
| 08 abr 2024 | 29.46 | 29.63 | 29.46 | 29.49 | 28.83 | 61,000 |
| 05 abr 2024 | 30.05 | 30.05 | 29.65 | 29.71 | 29.04 | 92,600 |
| 04 abr 2024 | 30.55 | 30.55 | 30.08 | 30.09 | 29.41 | 33,500 |
| 03 abr 2024 | 30.20 | 30.29 | 30.07 | 30.12 | 29.44 | 110,700 |
| 02 abr 2024 | 29.71 | 29.85 | 29.70 | 29.80 | 29.13 | 151,200 |
| 01 abr 2024 | 29.75 | 30.11 | 29.66 | 29.66 | 28.99 | 72,800 |
| 28 mar 2024 | 29.94 | 29.95 | 29.85 | 29.93 | 29.26 | 109,500 |
| 27 mar 2024 | 29.76 | 29.93 | 29.76 | 29.88 | 29.21 | 53,500 |
| 26 mar 2024 | 29.71 | 29.77 | 29.57 | 29.58 | 28.92 | 191,100 |
| 25 mar 2024 | 29.47 | 29.52 | 29.42 | 29.47 | 28.81 | 80,300 |
| 22 mar 2024 | 29.52 | 29.53 | 29.45 | 29.52 | 28.86 | 61,100 |
| 21 mar 2024 | 29.59 | 29.71 | 29.49 | 29.57 | 28.91 | 24,200 |
| 20 mar 2024 | 29.43 | 29.59 | 29.34 | 29.50 | 28.84 | 29,700 |
| 19 mar 2024 | 29.37 | 29.63 | 29.37 | 29.48 | 28.82 | 54,800 |
| 18 mar 2024 | 29.68 | 29.78 | 29.44 | 29.44 | 28.78 | 57,100 |
| 15 mar 2024 | 29.85 | 30.11 | 29.85 | 30.04 | 29.36 | 44,100 |
| 14 mar 2024 | 30.25 | 30.30 | 30.06 | 30.15 | 29.47 | 68,100 |
| 13 mar 2024 | 30.24 | 30.49 | 30.24 | 30.29 | 29.61 | 39,300 |
| 12 mar 2024 | 30.31 | 30.40 | 30.18 | 30.40 | 29.72 | 39,200 |
| 11 mar 2024 | 30.45 | 30.49 | 30.13 | 30.19 | 29.51 | 48,900 |
| 08 mar 2024 | 30.63 | 30.74 | 30.55 | 30.63 | 29.94 | 236,200 |
| 07 mar 2024 | 30.51 | 30.75 | 30.51 | 30.54 | 29.85 | 34,700 |
| 06 mar 2024 | 30.15 | 30.30 | 30.08 | 30.12 | 29.44 | 50,400 |
| 05 mar 2024 | 29.77 | 29.94 | 29.74 | 29.78 | 29.11 | 74,600 |
| 04 mar 2024 | 29.85 | 29.98 | 29.76 | 29.79 | 29.12 | 58,600 |
| 01 mar 2024 | 29.86 | 30.00 | 29.71 | 29.84 | 29.17 | 49,300 |
| 29 feb 2024 | 29.88 | 29.88 | 29.66 | 29.72 | 29.05 | 95,300 |
| 28 feb 2024 | 30.28 | 30.28 | 30.00 | 30.09 | 29.41 | 59,000 |
| 27 feb 2024 | 29.79 | 30.10 | 29.79 | 29.96 | 29.29 | 45,300 |
| 26 feb 2024 | 29.89 | 29.89 | 29.72 | 29.83 | 29.16 | 39,100 |
| 23 feb 2024 | 29.84 | 29.96 | 29.75 | 29.89 | 29.22 | 32,400 |
| 22 feb 2024 | 30.03 | 30.03 | 29.79 | 29.86 | 29.19 | 133,200 |
| 21 feb 2024 | 29.86 | 29.92 | 29.79 | 29.89 | 29.22 | 74,600 |
| 20 feb 2024 | 29.80 | 30.10 | 29.80 | 29.96 | 29.29 | 81,100 |
| 16 feb 2024 | 29.23 | 29.41 | 29.20 | 29.41 | 28.75 | 45,800 |
| 15 feb 2024 | 28.99 | 29.15 | 28.81 | 28.88 | 28.23 | 80,000 |
| 14 feb 2024 | 28.55 | 28.66 | 28.40 | 28.52 | 27.88 | 92,900 |
| 13 feb 2024 | 27.96 | 27.96 | 27.51 | 27.79 | 27.17 | 444,100 |
| 12 feb 2024 | 28.37 | 28.39 | 28.14 | 28.15 | 27.52 | 460,700 |
| 09 feb 2024 | 28.05 | 28.33 | 28.05 | 28.33 | 27.69 | 71,500 |
| 08 feb 2024 | 28.05 | 28.22 | 28.01 | 28.17 | 27.54 | 89,300 |
| 07 feb 2024 | 27.91 | 27.94 | 27.67 | 27.72 | 27.10 | 55,100 |
| 06 feb 2024 | 27.95 | 28.03 | 27.88 | 27.99 | 27.36 | 55,700 |
| 05 feb 2024 | 28.08 | 28.22 | 28.05 | 28.14 | 27.51 | 54,300 |
| 02 feb 2024 | 28.35 | 28.35 | 28.09 | 28.16 | 27.53 | 40,800 |
| 01 feb 2024 | 27.91 | 28.20 | 27.91 | 28.13 | 27.50 | 154,800 |
| 31 ene 2024 | 28.37 | 28.41 | 28.07 | 28.09 | 27.46 | 29,100 |
| 30 ene 2024 | 28.35 | 28.36 | 28.20 | 28.25 | 27.61 | 42,900 |
| 29 ene 2024 | 28.26 | 28.45 | 28.19 | 28.44 | 27.80 | 77,600 |
| 26 ene 2024 | 28.15 | 28.29 | 28.08 | 28.08 | 27.45 | 89,000 |
| 25 ene 2024 | 28.16 | 28.22 | 27.88 | 27.98 | 27.35 | 93,900 |
| 24 ene 2024 | 28.26 | 28.32 | 28.13 | 28.15 | 27.52 | 106,000 |
| 23 ene 2024 | 27.73 | 27.79 | 27.67 | 27.73 | 27.11 | 83,900 |
| 22 ene 2024 | 27.88 | 27.98 | 27.84 | 27.84 | 27.21 | 73,800 |
| 19 ene 2024 | 27.86 | 27.86 | 27.68 | 27.77 | 27.15 | 46,200 |
| 18 ene 2024 | 27.76 | 28.07 | 27.76 | 27.98 | 27.35 | 103,300 |
| 17 ene 2024 | 28.81 | 28.86 | 28.56 | 28.72 | 28.07 | 182,300 |
| 16 ene 2024 | 28.51 | 28.77 | 28.36 | 28.77 | 28.12 | 80,400 |
| 12 ene 2024 | 29.24 | 29.34 | 28.95 | 28.97 | 28.32 | 52,000 |
| 11 ene 2024 | 29.66 | 29.69 | 29.46 | 29.55 | 28.89 | 23,100 |
| 10 ene 2024 | 29.39 | 29.45 | 29.13 | 29.38 | 28.72 | 33,200 |
| 09 ene 2024 | 29.63 | 29.64 | 29.42 | 29.45 | 28.79 | 43,800 |
| 08 ene 2024 | 29.69 | 29.80 | 29.69 | 29.69 | 29.02 | 35,800 |
| *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.