20 de Septiembre, 08:06 am
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

AHOLD DEL (AD)AHOLD DEL (AD)

-0,19-1,00 %
19,27

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
19/09/2018 19,444 19,272 -1,00 19,628 19,216 5.692.878
18/09/2018 19,750 19,466 -1,51 19,760 19,378 6.339.305
17/09/2018 19,432 19,764 1,35 20,035 19,410 8.649.230
14/09/2018 20,200 19,500 -4,41 20,200 18,600 13.443.413
13/09/2018 20,970 20,400 -3,02 21,165 20,400 7.745.685
12/09/2018 20,820 21,035 1,01 21,105 20,810 4.591.378
11/09/2018 20,750 20,825 0,58 20,860 20,605 4.615.314
10/09/2018 20,850 20,705 -0,72 20,915 20,595 5.155.377
07/09/2018 20,895 20,855 0,02 20,920 20,750 4.613.472
06/09/2018 20,940 20,850 -0,52 21,070 20,810 4.184.263
05/09/2018 20,750 20,960 0,94 21,000 20,685 6.279.111
04/09/2018 21,050 20,765 -1,26 21,080 20,655 4.402.190
03/09/2018 20,920 21,030 0,33 21,080 20,920 2.128.110
31/08/2018 20,920 20,960 -0,10 21,040 20,875 5.095.779
30/08/2018 20,885 20,980 -0,07 21,040 20,785 4.008.294
29/08/2018 21,095 20,995 -0,28 21,135 20,955 4.602.292
28/08/2018 21,205 21,055 -0,87 21,250 21,055 3.259.130
27/08/2018 21,180 21,240 0,43 21,295 21,175 1.913.511
24/08/2018 21,070 21,150 0,00 21,195 21,070 3.414.776
23/08/2018 21,145 21,150 0,07 21,245 21,105 2.865.853
22/08/2018 21,100 21,135 0,09 21,180 21,045 3.877.456
21/08/2018 21,045 21,115 0,31 21,250 21,020 2.975.906
20/08/2018 20,945 21,050 0,67 21,080 20,880 2.668.753
17/08/2018 21,000 20,910 -0,24 21,035 20,835 3.655.596
16/08/2018 20,775 20,960 1,13 21,025 20,720 4.739.140
15/08/2018 20,835 20,725 -0,36 20,845 20,595 4.816.394
14/08/2018 20,715 20,800 0,53 20,830 20,685 4.295.067
13/08/2018 20,680 20,690 0,07 20,875 20,655 3.606.942
10/08/2018 20,870 20,675 -1,29 20,880 20,575 4.825.574
09/08/2018 20,640 20,945 1,40 21,030 20,595 6.497.771
08/08/2018 20,450 20,655 -1,60 20,700 20,220 10.181.270
07/08/2018 21,400 20,990 -3,38 21,440 20,780 10.186.202
06/08/2018 21,700 21,725 0,39 21,770 21,620 3.869.083
03/08/2018 21,985 21,640 -1,19 21,985 21,640 4.961.157
02/08/2018 21,745 21,900 0,21 22,075 21,745 5.693.579
01/08/2018 21,705 21,855 0,46 21,885 21,705 3.802.672
31/07/2018 21,725 21,755 0,25 21,815 21,650 4.387.351
30/07/2018 21,535 21,700 0,46 21,755 21,530 3.189.571
27/07/2018 21,495 21,600 0,40 21,605 21,475 4.110.531
26/07/2018 21,500 21,515 0,16 21,530 21,385 3.549.060
25/07/2018 21,455 21,480 0,19 21,560 21,440 3.603.256
24/07/2018 21,535 21,440 -0,35 21,535 21,425 3.022.419
23/07/2018 21,480 21,515 0,02 21,640 21,455 2.723.017
20/07/2018 21,400 21,510 0,56 21,565 21,295 4.669.218
19/07/2018 21,370 21,390 -0,09 21,530 21,255 3.015.179
18/07/2018 21,550 21,410 -0,44 21,560 21,410 4.404.508
17/07/2018 21,345 21,505 1,10 21,565 21,280 4.766.336
16/07/2018 21,185 21,270 0,61 21,325 21,080 3.551.126
13/07/2018 21,010 21,140 0,64 21,185 20,975 3.245.576
12/07/2018 20,935 21,005 0,19 20,995 20,730 4.700.067
11/07/2018 21,115 20,965 -0,97 21,185 20,940 4.987.541
10/07/2018 20,940 21,170 1,22 21,175 20,820 5.352.647
09/07/2018 20,750 20,915 0,92 20,920 20,700 5.031.964
06/07/2018 20,645 20,725 0,80 20,745 20,545 4.721.503
05/07/2018 20,560 20,560 0,12 20,670 20,460 4.890.533
04/07/2018 20,295 20,535 1,26 20,650 20,285 2.509.701
03/07/2018 20,325 20,280 0,07 20,380 20,115 4.222.931
02/07/2018 20,350 20,265 -1,17 20,420 20,175 4.121.443
29/06/2018 20,390 20,505 1,08 20,645 20,390 5.309.738
28/06/2018 20,355 20,285 -0,22 20,485 20,140 4.493.695
27/06/2018 20,050 20,330 1,22 20,375 20,030 4.188.413
26/06/2018 20,250 20,085 -0,20 20,280 20,020 3.758.954
25/06/2018 20,350 20,125 -1,57 20,665 20,125 4.440.012
22/06/2018 20,570 20,445 -0,58 20,735 20,315 6.491.190
21/06/2018 20,450 20,565 0,73 20,740 20,295 6.801.415
20/06/2018 20,300 20,415 0,62 20,585 20,295 5.730.536
19/06/2018 20,270 20,290 -0,56 20,375 20,150 4.428.044
18/06/2018 20,560 20,405 -0,95 20,590 20,285 4.047.260
15/06/2018 20,435 20,600 0,81 20,655 20,415 11.191.427
14/06/2018 20,095 20,435 1,21 20,470 19,960 6.984.204
13/06/2018 20,100 20,190 0,57 20,210 20,085 4.687.386
12/06/2018 19,998 20,075 0,76 20,140 19,996 5.657.375
11/06/2018 19,930 19,924 0,01 20,035 19,840 5.414.444
08/06/2018 19,820 19,922 -0,11 19,962 19,776 4.618.363
07/06/2018 20,000 19,944 -0,28 20,005 19,788 5.290.950
06/06/2018 19,770 20,000 0,87 20,000 19,770 5.487.808
05/06/2018 19,750 19,828 0,08 19,936 19,710 4.650.668
04/06/2018 19,750 19,812 0,63 19,966 19,750 4.254.985
01/06/2018 19,720 19,688 0,17 19,936 19,682 4.200.772
31/05/2018 19,770 19,654 -0,57 19,932 19,560 8.863.938
30/05/2018 19,584 19,766 0,45 19,872 19,570 5.464.520
29/05/2018 19,600 19,678 -0,01 19,718 19,342 6.736.012
28/05/2018 19,912 19,680 -1,12 19,940 19,542 3.339.644
25/05/2018 19,870 19,902 0,84 19,966 19,688 5.441.928
24/05/2018 19,692 19,736 0,12 19,888 19,636 5.357.034
23/05/2018 19,844 19,712 -0,87 19,936 19,672 5.287.549
22/05/2018 19,580 19,886 0,94 19,936 19,576 5.587.958
21/05/2018 19,470 19,700 1,22 19,772 19,470 3.107.497
18/05/2018 19,420 19,462 0,09 19,772 19,402 8.075.931
17/05/2018 19,744 19,444 -1,82 19,760 19,184 9.463.352
16/05/2018 19,688 19,804 -0,06 19,814 19,538 4.345.080
15/05/2018 19,670 19,816 0,40 19,884 19,638 6.368.936
14/05/2018 19,600 19,738 0,57 19,738 19,528 3.893.326
11/05/2018 19,384 19,626 1,21 19,678 19,384 4.507.496
10/05/2018 19,358 19,392 0,08 19,600 19,358 3.724.805
09/05/2018 19,590 19,376 -0,58 19,590 19,002 9.659.582
08/05/2018 19,150 19,490 2,04 19,490 19,112 7.806.133
07/05/2018 19,082 19,100 -0,16 19,200 18,972 3.331.152
04/05/2018 19,494 19,130 -2,42 19,550 19,074 10.037.875
03/05/2018 19,708 19,604 -0,36 19,898 19,580 7.159.656
02/05/2018 19,996 19,674 -1,65 20,030 19,538 9.303.013
30/04/2018 19,880 20,005 -0,40 20,045 19,878 6.582.176
27/04/2018 19,848 20,085 0,75 20,085 19,736 5.919.179
26/04/2018 19,924 19,936 -0,07 19,994 19,870 6.362.185
25/04/2018 19,764 19,950 0,51 19,958 19,764 6.480.394
24/04/2018 19,636 19,848 1,00 19,848 19,602 10.642.646
23/04/2018 19,460 19,652 0,98 19,666 19,380 9.497.218
20/04/2018 19,448 19,462 0,08 19,570 19,402 6.455.388
19/04/2018 19,288 19,446 0,76 19,446 19,260 6.141.542
18/04/2018 18,934 19,300 2,32 19,346 18,934 6.478.850
17/04/2018 18,948 18,862 -0,46 19,048 18,766 4.786.794
16/04/2018 18,876 18,950 0,65 19,048 18,832 3.818.401
13/04/2018 19,194 18,828 -4,54 19,194 18,828 7.457.958
12/04/2018 19,772 19,724 -0,30 19,850 19,642 7.097.889
11/04/2018 19,672 19,784 0,32 19,842 19,622 6.123.623
10/04/2018 19,624 19,720 0,54 19,752 19,506 6.374.591
09/04/2018 19,728 19,614 -0,40 19,822 19,554 5.579.990
06/04/2018 19,550 19,692 0,69 19,732 19,460 6.038.601
05/04/2018 19,300 19,558 1,60 19,580 19,286 6.737.987
04/04/2018 19,138 19,250 0,86 19,300 19,020 7.612.425
03/04/2018 19,150 19,086 -0,81 19,310 18,982 5.751.936
29/03/2018 19,090 19,242 0,89 19,284 19,068 5.558.431
28/03/2018 18,626 19,072 1,68 19,072 18,606 7.079.390
27/03/2018 18,644 18,756 1,65 18,822 18,606 4.837.210
26/03/2018 18,734 18,452 -1,28 18,800 18,446 5.760.412
23/03/2018 18,566 18,692 0,10 18,798 18,380 8.018.212
22/03/2018 18,580 18,674 0,13 18,768 18,476 6.765.627
21/03/2018 18,686 18,650 -0,19 18,724 18,586 4.313.335
20/03/2018 18,532 18,686 0,83 18,694 18,532 3.482.232
19/03/2018 18,492 18,532 -0,04 18,616 18,470 4.718.493
16/03/2018 18,306 18,540 1,00 18,596 18,270 13.198.321
15/03/2018 18,272 18,356 0,85 18,446 18,246 5.139.757
14/03/2018 18,300 18,202 -0,63 18,384 18,104 5.232.410
13/03/2018 18,278 18,318 0,34 18,378 18,234 3.912.285
12/03/2018 18,262 18,256 0,30 18,346 18,140 4.104.676
09/03/2018 18,120 18,202 0,28 18,352 18,078 7.216.539
08/03/2018 18,470 18,152 -1,57 18,510 18,122 10.175.402
07/03/2018 18,396 18,442 -0,34 18,538 18,358 4.601.181
06/03/2018 18,720 18,504 -0,84 18,818 18,502 5.039.464
05/03/2018 18,332 18,660 1,53 18,700 18,332 5.856.727
02/03/2018 18,370 18,378 -0,66 18,442 18,286 7.422.411
01/03/2018 18,468 18,500 -0,01 18,566 18,314 7.758.482
28/02/2018 18,052 18,502 3,02 18,664 18,040 10.205.571
27/02/2018 17,890 17,960 0,80 17,994 17,814 4.357.018
26/02/2018 17,654 17,818 1,12 17,954 17,654 3.595.765
23/02/2018 17,706 17,620 -0,14 17,778 17,570 4.176.413
22/02/2018 17,514 17,644 0,08 17,732 17,440 4.238.571
21/02/2018 17,594 17,630 -0,11 17,704 17,492 4.983.287
20/02/2018 17,768 17,650 -0,86 17,922 17,444 7.017.525
19/02/2018 17,800 17,804 0,09 17,876 17,770 3.203.165
16/02/2018 17,692 17,788 0,80 17,850 17,634 5.157.743
15/02/2018 17,658 17,646 0,07 17,812 17,584 4.947.785
14/02/2018 17,748 17,634 -0,17 17,786 17,440 5.047.256
13/02/2018 17,724 17,664 -0,56 17,810 17,656 5.131.968
12/02/2018 17,636 17,764 1,31 17,852 17,520 4.513.900
09/02/2018 17,650 17,534 -1,53 17,878 17,462 7.582.454
08/02/2018 17,694 17,806 0,35 17,992 17,588 7.323.421
07/02/2018 17,410 17,744 2,82 17,786 17,322 6.466.297
06/02/2018 17,058 17,258 -2,51 17,460 16,960 11.557.342
05/02/2018 17,710 17,702 -0,83 17,818 17,576 6.737.781
02/02/2018 17,974 17,850 -1,01 18,028 17,762 6.320.958
01/02/2018 18,066 18,032 0,35 18,216 17,936 5.222.162
31/01/2018 17,786 17,970 0,99 18,038 17,564 6.767.004
30/01/2018 18,050 17,794 -1,73 18,144 17,752 7.326.336
29/01/2018 18,400 18,108 -1,80 18,448 18,014 8.713.064
26/01/2018 18,200 18,440 0,39 18,480 18,188 5.222.396
25/01/2018 18,000 18,368 1,28 18,444 18,000 9.264.678
24/01/2018 18,400 18,136 -3,01 18,560 17,860 16.156.102
23/01/2018 18,950 18,698 -1,33 18,968 18,568 7.947.888
22/01/2018 18,650 18,950 0,68 18,950 18,636 6.917.352
19/01/2018 18,624 18,822 0,92 18,822 18,624 5.917.539
18/01/2018 18,700 18,650 0,16 18,830 18,516 6.675.919
17/01/2018 18,392 18,620 0,98 18,620 18,332 5.776.759
16/01/2018 18,300 18,440 0,75 18,508 18,294 5.503.686
15/01/2018 18,360 18,302 -0,37 18,384 18,180 4.314.229
12/01/2018 18,198 18,370 1,22 18,420 18,132 5.497.181
11/01/2018 18,190 18,148 0,00 18,190 17,940 6.653.786
10/01/2018 18,206 18,148 -0,56 18,248 18,046 6.837.619
09/01/2018 18,500 18,250 -1,26 18,540 18,250 6.923.224
08/01/2018 18,564 18,482 0,04 18,584 18,454 3.711.292
05/01/2018 18,484 18,474 0,24 18,622 18,450 5.014.291
04/01/2018 18,440 18,430 0,36 18,558 18,400 5.166.646
03/01/2018 18,340 18,364 0,08 18,428 18,282 4.808.122
02/01/2018 18,470 18,350 0,08 18,470 18,140 4.607.561
29/12/2017 18,310 18,335 -0,14 18,430 18,290 3.057.096
28/12/2017 18,330 18,360 0,14 18,535 18,305 3.734.262
27/12/2017 18,290 18,335 0,74 18,495 18,285 2.711.316
22/12/2017 18,120 18,200 0,39 18,290 18,100 2.790.523
21/12/2017 18,305 18,130 -1,12 18,370 18,090 5.262.872
20/12/2017 18,490 18,335 -0,76 18,615 18,285 4.115.220
19/12/2017 18,600 18,475 -0,43 18,645 18,445 3.637.274
18/12/2017 18,385 18,555 1,73 18,585 18,365 5.094.234
15/12/2017 18,400 18,240 -1,35 18,475 18,165 11.035.627
14/12/2017 18,540 18,490 -0,27 18,645 18,470 5.332.971
13/12/2017 18,725 18,540 -1,41 18,845 18,530 4.883.232
12/12/2017 18,700 18,805 0,53 18,865 18,610 5.549.756
11/12/2017 18,565 18,705 0,75 18,725 18,400 4.857.928
08/12/2017 18,595 18,565 -0,19 18,640 18,480 4.302.205
07/12/2017 18,485 18,600 0,54 18,600 18,385 5.700.238
06/12/2017 18,405 18,500 -0,19 18,735 18,375 7.116.316
05/12/2017 18,365 18,535 1,06 18,690 18,365 6.512.452
04/12/2017 18,350 18,340 1,92 18,350 18,115 5.333.390
01/12/2017 18,000 17,995 0,00 18,170 17,755 6.582.817
30/11/2017 17,485 17,995 3,06 18,190 17,430 14.583.058
29/11/2017 17,280 17,460 1,51 17,465 17,250 5.039.287
28/11/2017 17,055 17,200 1,06 17,265 16,930 5.977.412
27/11/2017 17,000 17,020 0,03 17,095 16,890 4.882.369
24/11/2017 17,020 17,015 -0,06 17,125 16,930 3.560.149
23/11/2017 17,030 17,025 -0,21 17,045 16,945 3.133.116
22/11/2017 16,875 17,060 0,98 17,190 16,845 5.340.562
21/11/2017 17,125 16,895 -1,29 17,180 16,855 5.221.455
20/11/2017 17,010 17,115 0,65 17,195 16,945 3.837.516
17/11/2017 17,000 17,005 0,21 17,020 16,905 5.159.964
16/11/2017 16,885 16,970 0,98 17,020 16,680 5.702.964
15/11/2017 17,035 16,805 -1,52 17,110 16,765 7.896.905
14/11/2017 16,995 17,065 1,07 17,070 16,885 5.847.416
13/11/2017 17,110 16,885 -1,03 17,140 16,835 5.262.084
10/11/2017 17,285 17,060 -1,04 17,285 16,915 6.063.311
09/11/2017 17,060 17,240 1,38 17,330 16,900 10.389.931
08/11/2017 17,000 17,005 5,13 17,170 16,770 15.906.094
07/11/2017 16,450 16,175 -1,25 16,455 16,175 4.963.638
06/11/2017 16,300 16,380 0,68 16,400 16,190 4.424.873
03/11/2017 16,190 16,270 0,81 16,285 16,100 4.076.400
02/11/2017 15,980 16,140 0,97 16,190 15,970 4.286.856
01/11/2017 16,160 15,985 -1,05 16,200 15,985 5.547.537
31/10/2017 16,075 16,155 0,78 16,190 16,015 3.547.265
30/10/2017 16,170 16,030 -0,84 16,210 15,985 3.966.481
27/10/2017 16,095 16,165 0,75 16,280 16,075 5.076.761
26/10/2017 16,000 16,045 0,69 16,110 15,940 3.968.459
25/10/2017 16,000 15,935 -0,47 16,145 15,920 4.919.210
24/10/2017 16,370 16,010 -2,20 16,415 15,980 6.907.297
23/10/2017 16,390 16,370 0,31 16,395 16,205 3.793.055
20/10/2017 16,270 16,320 0,34 16,425 16,265 5.173.230
19/10/2017 16,195 16,265 0,65 16,280 16,035 5.734.670
18/10/2017 16,100 16,160 0,65 16,240 16,080 4.180.565
17/10/2017 16,000 16,055 0,78 16,160 15,950 5.301.388
16/10/2017 15,800 15,930 1,11 15,960 15,780 3.353.482
13/10/2017 15,760 15,755 -0,19 15,915 15,725 4.002.890
12/10/2017 15,940 15,785 -0,97 15,940 15,710 5.512.799
11/10/2017 15,800 15,940 0,92 16,095 15,620 9.951.981
10/10/2017 15,480 15,795 2,07 15,800 15,345 7.900.597
09/10/2017 15,890 15,475 -2,27 15,930 15,470 7.338.347
06/10/2017 16,000 15,835 -0,85 16,000 15,775 5.067.150
05/10/2017 16,050 15,970 -0,31 16,085 15,875 4.650.881
04/10/2017 16,005 16,020 0,25 16,100 15,955 6.636.994
03/10/2017 15,895 15,980 0,95 15,985 15,810 4.535.539
02/10/2017 15,850 15,830 0,06 15,925 15,785 4.284.368
29/09/2017 15,750 15,820 0,67 15,835 15,690 6.320.869
28/09/2017 15,550 15,715 1,22 15,715 15,470 4.508.099
27/09/2017 15,540 15,525 -0,10 15,605 15,460 4.484.199
26/09/2017 15,420 15,540 0,75 15,610 15,385 5.654.090
25/09/2017 15,395 15,425 0,06 15,545 15,365 4.061.910
22/09/2017 15,255 15,415 0,92 15,425 15,225 4.937.464
21/09/2017 15,410 15,275 -0,46 15,480 15,165 6.362.001
publicidad
publicidad