17 de Diciembre, 09:58 am
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

AHOLD DEL (AD)AHOLD DEL (AD)

0,311,39 %
22,69

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
14/12/2018 22,300 22,685 1,39 22,750 22,260 4.872.144
13/12/2018 22,705 22,375 -1,08 22,780 22,235 4.519.517
12/12/2018 22,440 22,620 1,48 22,850 22,315 5.869.504
11/12/2018 22,015 22,290 1,32 22,400 21,940 4.749.493
10/12/2018 22,170 22,000 -0,81 22,330 21,915 4.914.773
07/12/2018 22,105 22,180 0,82 22,440 22,100 5.395.083
06/12/2018 22,345 22,000 -1,96 22,465 21,765 7.863.491
05/12/2018 22,595 22,440 -1,28 22,695 22,415 3.407.745
04/12/2018 22,415 22,730 1,47 22,940 22,405 5.645.022
03/12/2018 22,715 22,400 -1,34 23,035 22,340 4.417.602
30/11/2018 22,430 22,705 0,89 22,790 22,405 8.089.255
29/11/2018 22,800 22,505 -0,77 22,910 22,505 4.502.671
28/11/2018 22,690 22,680 0,07 22,850 22,670 4.305.582
27/11/2018 22,650 22,665 0,02 22,775 22,485 3.770.474
26/11/2018 22,590 22,660 0,44 22,775 22,485 4.015.275
23/11/2018 22,460 22,560 0,62 22,570 22,295 2.974.370
22/11/2018 22,450 22,420 -0,58 22,565 22,380 4.992.396
21/11/2018 22,525 22,550 0,83 22,835 22,480 6.180.728
20/11/2018 22,800 22,365 -2,27 22,845 22,305 5.631.341
19/11/2018 22,840 22,885 0,18 23,260 22,840 4.493.106
16/11/2018 22,870 22,845 0,02 23,070 22,730 6.764.828
15/11/2018 22,900 22,840 0,02 23,065 22,530 5.139.509
14/11/2018 22,795 22,835 -1,25 23,090 22,550 5.830.547
13/11/2018 22,500 23,125 2,53 23,125 22,500 7.951.750
12/11/2018 22,520 22,555 -0,20 22,965 22,510 6.185.077
09/11/2018 22,100 22,600 2,22 22,635 22,100 6.471.492
08/11/2018 21,680 22,110 1,42 22,215 21,680 7.361.346
07/11/2018 21,100 21,800 7,02 21,895 21,005 13.868.640
06/11/2018 20,410 20,370 -0,12 20,505 20,185 4.812.073
05/11/2018 20,340 20,395 0,25 20,520 20,290 3.790.524
02/11/2018 20,390 20,345 0,25 20,495 20,280 4.426.042
01/11/2018 20,120 20,295 0,32 20,540 20,120 4.760.428
31/10/2018 20,180 20,230 0,00 20,390 20,075 6.064.116
30/10/2018 19,894 20,230 1,71 20,250 19,868 3.403.140
29/10/2018 20,095 19,890 -1,14 20,185 19,616 5.387.349
26/10/2018 20,385 20,120 -1,93 20,445 19,946 6.799.829
25/10/2018 20,410 20,515 1,08 20,515 20,205 5.246.059
24/10/2018 20,320 20,295 0,17 20,480 20,270 4.926.684
23/10/2018 19,950 20,260 1,53 20,335 19,924 5.656.476
22/10/2018 20,150 19,954 -0,50 20,190 19,942 3.243.220
19/10/2018 19,950 20,055 0,75 20,105 19,890 6.519.851
18/10/2018 19,640 19,906 2,18 20,040 19,614 6.200.347
17/10/2018 19,564 19,482 -0,44 19,790 19,400 5.220.704
16/10/2018 19,694 19,568 -0,46 19,774 18,988 9.457.169
15/10/2018 19,248 19,658 2,55 19,768 19,210 5.833.548
12/10/2018 19,222 19,170 0,09 19,248 19,034 4.971.561
11/10/2018 19,506 19,152 -2,17 19,666 19,120 7.682.448
10/10/2018 19,488 19,576 0,98 19,828 19,410 6.708.736
09/10/2018 18,974 19,386 2,25 19,488 18,974 6.137.518
08/10/2018 18,948 18,960 -0,32 18,994 18,842 5.144.341
05/10/2018 19,020 19,020 -0,11 19,202 19,006 4.172.205
04/10/2018 19,312 19,040 -1,65 19,312 18,990 5.500.493
03/10/2018 19,324 19,360 -0,05 19,520 19,302 4.584.741
02/10/2018 19,314 19,370 0,00 19,404 19,192 4.658.888
01/10/2018 19,720 19,370 -1,92 19,752 19,370 4.418.937
28/09/2018 19,712 19,750 0,17 19,864 19,682 6.035.966
27/09/2018 19,512 19,716 0,80 19,716 19,426 4.194.743
26/09/2018 19,470 19,560 0,33 19,596 19,466 3.579.751
25/09/2018 19,420 19,496 0,24 19,602 19,342 5.041.470
24/09/2018 19,270 19,450 0,68 19,518 19,252 6.072.056
21/09/2018 18,900 19,318 2,04 19,318 18,900 15.648.107
20/09/2018 19,130 18,932 -1,76 19,314 18,848 8.600.313
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
publicidad
publicidad