18 de Junio, 04:06 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

AHOLD DEL (AD)AHOLD DEL (AD)

0,170,81 %
20,60

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
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
20/09/2017 15,375 15,345 -0,32 15,425 15,305 4.040.724
19/09/2017 15,320 15,395 0,42 15,545 15,270 4.140.107
18/09/2017 15,420 15,330 -0,10 15,445 15,240 4.979.819
15/09/2017 15,390 15,345 -0,03 15,470 15,325 13.305.054
14/09/2017 15,255 15,350 0,85 15,560 15,250 8.801.954
13/09/2017 14,990 15,220 1,70 15,280 14,960 8.539.227
12/09/2017 15,070 14,965 -0,03 15,080 14,910 5.817.729
11/09/2017 15,005 14,970 0,00 15,115 14,950 5.699.870
08/09/2017 15,235 14,970 -1,90 15,355 14,885 7.908.016
07/09/2017 15,230 15,260 0,66 15,345 15,120 4.446.451
06/09/2017 15,000 15,160 0,66 15,240 14,920 5.460.044
05/09/2017 15,250 15,060 -0,92 15,290 15,060 4.499.198
04/09/2017 15,055 15,200 0,83 15,285 15,035 3.421.668
01/09/2017 15,195 15,075 -0,17 15,245 14,985 7.742.261
31/08/2017 15,260 15,100 -1,18 15,275 14,920 12.375.864
30/08/2017 14,990 15,280 3,24 15,430 14,905 9.454.485
29/08/2017 15,000 14,800 -1,79 15,000 14,720 10.135.062
28/08/2017 15,460 15,070 -2,46 15,460 14,970 9.826.745
25/08/2017 15,890 15,450 -6,11 15,900 15,200 22.278.890
24/08/2017 16,540 16,455 -0,54 16,600 16,450 4.367.019
23/08/2017 16,750 16,545 -1,46 16,795 16,475 4.800.341
22/08/2017 16,635 16,790 1,11 16,795 16,575 3.971.624
21/08/2017 16,650 16,605 -0,54 16,655 16,515 3.738.751
18/08/2017 16,750 16,695 -0,74 16,755 16,655 5.284.208
17/08/2017 16,930 16,820 -0,53 16,950 16,775 4.670.653
16/08/2017 16,885 16,910 0,30 16,985 16,830 4.867.072
15/08/2017 16,830 16,860 0,57 16,945 16,770 3.893.015
14/08/2017 16,865 16,765 -0,21 17,000 16,660 4.439.999
11/08/2017 17,040 16,800 -1,41 17,100 16,730 5.667.196
10/08/2017 17,185 17,040 -0,61 17,225 16,925 6.056.490
09/08/2017 17,850 17,145 -3,16 17,860 17,100 11.732.676
08/08/2017 17,800 17,705 -0,34 17,995 17,655 6.687.952
07/08/2017 17,450 17,765 2,10 17,795 17,405 5.184.461
04/08/2017 17,405 17,400 -0,14 17,545 17,380 5.329.957
03/08/2017 17,490 17,425 -0,54 17,570 17,410 4.182.083
02/08/2017 17,495 17,520 0,34 17,585 17,405 3.206.666
01/08/2017 17,415 17,460 0,95 17,565 17,295 4.512.613
31/07/2017 17,410 17,295 -0,69 17,415 17,235 5.057.063
28/07/2017 17,300 17,415 0,09 17,490 17,280 5.598.320
27/07/2017 17,330 17,400 0,58 17,400 17,240 3.961.516
26/07/2017 17,160 17,300 0,73 17,390 17,120 4.637.382
25/07/2017 17,295 17,175 -0,55 17,380 17,085 4.849.599
24/07/2017 17,150 17,270 0,76 17,375 17,070 4.258.286
21/07/2017 17,420 17,140 -2,22 17,505 17,095 5.567.609
20/07/2017 17,360 17,530 1,42 17,640 17,345 6.291.330
19/07/2017 17,225 17,285 0,49 17,330 17,155 3.564.497
18/07/2017 17,330 17,200 -0,86 17,350 17,130 4.358.438
17/07/2017 17,215 17,350 0,90 17,350 17,190 3.684.149
14/07/2017 17,270 17,195 -0,49 17,300 17,130 4.061.619
13/07/2017 17,200 17,280 0,88 17,385 17,150 5.451.658
12/07/2017 16,850 17,130 1,78 17,195 16,850 7.224.950
11/07/2017 16,640 16,830 0,96 17,005 16,580 6.593.914
10/07/2017 16,695 16,670 0,30 16,715 16,605 4.245.401
07/07/2017 16,570 16,620 0,24 16,635 16,465 4.371.464
06/07/2017 16,620 16,580 -0,51 16,700 16,370 6.214.368
05/07/2017 16,800 16,665 -0,74 16,800 16,610 4.467.640
04/07/2017 16,735 16,790 0,51 16,865 16,705 3.856.590
03/07/2017 16,850 16,705 -0,21 16,885 16,650 5.196.018
30/06/2017 17,000 16,740 -1,15 17,035 16,720 6.752.653
29/06/2017 17,170 16,935 -0,91 17,185 16,910 7.404.881
28/06/2017 17,060 17,090 0,00 17,250 16,995 7.394.393
27/06/2017 17,025 17,090 0,09 17,190 16,930 6.027.345
26/06/2017 17,250 17,075 -0,09 17,305 17,020 7.465.977
23/06/2017 16,525 17,090 3,70 17,090 16,415 10.720.116
22/06/2017 16,560 16,480 -0,42 16,625 16,450 9.229.370
21/06/2017 16,000 16,550 3,18 16,630 15,835 13.700.385
20/06/2017 16,500 16,040 -2,28 16,575 16,010 15.021.819
publicidad
publicidad