Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

AHOLD DEL (AD)AHOLD DEL (AD)

-0,65-3,10 %
20,33

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
21/06/2019 20,930 20,975 0,41 21,040 20,800 9.201.610
20/06/2019 20,795 20,890 0,82 21,010 20,610 4.577.529
19/06/2019 20,940 20,720 -1,17 20,975 20,695 3.788.648
18/06/2019 20,665 20,965 1,95 21,005 20,550 4.587.334
17/06/2019 20,575 20,565 -0,05 20,655 20,475 2.647.418
14/06/2019 20,360 20,575 0,78 20,620 20,310 3.144.118
13/06/2019 20,140 20,415 1,34 20,465 20,115 3.590.977
12/06/2019 20,325 20,145 -1,10 20,460 20,095 3.479.086
11/06/2019 20,360 20,370 0,02 20,460 20,235 3.723.629
10/06/2019 20,450 20,365 -0,27 20,480 20,360 1.839.529
07/06/2019 20,170 20,420 1,04 20,485 20,110 3.859.380
06/06/2019 20,000 20,210 0,92 20,370 20,000 3.801.648
05/06/2019 19,980 20,025 0,35 20,065 19,832 3.460.606
04/06/2019 19,970 19,956 -0,54 20,155 19,944 3.926.171
03/06/2019 20,055 20,065 -0,35 20,085 19,952 3.291.385
31/05/2019 20,115 20,135 -0,47 20,200 19,988 3.611.769
30/05/2019 20,320 20,230 -0,30 20,330 20,160 1.970.064
29/05/2019 20,470 20,290 -1,34 20,505 20,230 4.153.057
28/05/2019 20,460 20,565 0,27 20,680 20,435 4.767.058
27/05/2019 20,475 20,510 0,39 20,655 20,455 1.071.890
24/05/2019 20,260 20,430 0,99 20,525 20,130 3.657.203
23/05/2019 20,350 20,230 -1,12 20,435 20,180 3.800.954
22/05/2019 20,735 20,460 -1,25 20,800 20,400 4.203.754
21/05/2019 21,105 20,720 -1,75 21,105 20,720 4.402.327
20/05/2019 20,975 21,090 0,48 21,140 20,855 4.545.109
17/05/2019 20,770 20,990 0,67 20,990 20,745 4.223.170
16/05/2019 20,750 20,850 0,39 20,875 20,645 4.983.345
15/05/2019 20,645 20,770 1,24 20,805 20,455 4.374.216
14/05/2019 20,595 20,515 -0,19 20,670 20,430 4.648.685
13/05/2019 20,595 20,555 -0,12 20,640 20,435 4.263.447
10/05/2019 20,925 20,580 -1,67 20,945 20,580 5.058.115
09/05/2019 20,960 20,930 -0,10 21,150 20,865 3.930.113
08/05/2019 21,105 20,950 -1,27 21,255 20,835 4.730.438
07/05/2019 21,265 21,220 -0,59 21,495 21,215 4.070.861
06/05/2019 21,195 21,345 0,00 21,345 21,000 2.329.886
03/05/2019 21,345 21,345 0,42 21,495 21,275 2.682.329
02/05/2019 21,485 21,255 -0,96 21,520 21,255 3.900.987
01/05/2019 21,265 21,460 0,00 21,460 21,225 --
30/04/2019 21,265 21,460 1,01 21,460 21,225 3.997.146
29/04/2019 21,220 21,245 -0,16 21,320 21,150 2.497.396
26/04/2019 21,320 21,280 0,14 21,370 21,185 3.172.561
25/04/2019 21,195 21,250 0,64 21,365 21,130 3.837.988
24/04/2019 21,215 21,115 -1,05 21,260 20,795 7.729.620
23/04/2019 21,420 21,340 -3,15 21,420 20,820 9.575.009
22/04/2019 22,035 22,035 0,00 22,035 22,035 --
19/04/2019 22,035 22,035 0,00 22,035 22,035 --
18/04/2019 22,100 22,035 -0,14 22,220 21,960 5.017.383
17/04/2019 22,175 22,065 -0,59 22,205 21,965 4.890.945
16/04/2019 22,380 22,195 -0,78 22,460 22,195 4.759.453
15/04/2019 22,025 22,370 2,01 22,370 21,955 4.198.570
12/04/2019 22,270 21,930 -4,40 22,370 21,930 5.350.092
11/04/2019 23,260 22,940 -1,59 23,315 22,910 4.984.492
10/04/2019 23,095 23,310 1,28 23,310 23,010 3.292.040
09/04/2019 23,000 23,015 -0,09 23,145 22,910 3.124.075
08/04/2019 23,020 23,035 -0,30 23,210 22,985 3.947.033
05/04/2019 23,295 23,105 -0,82 23,335 23,015 3.327.733
04/04/2019 23,170 23,295 0,50 23,355 23,125 2.893.484
03/04/2019 23,290 23,180 -0,22 23,365 23,005 3.918.145
02/04/2019 23,105 23,230 -1,51 23,410 23,000 5.317.021
01/04/2019 23,755 23,585 -0,59 23,845 23,500 2.700.855
29/03/2019 23,665 23,725 0,53 23,785 23,395 3.423.713
28/03/2019 23,870 23,600 -1,58 24,005 23,600 3.646.416
27/03/2019 23,495 23,980 2,30 23,980 23,450 4.435.806
26/03/2019 23,495 23,440 0,04 23,655 23,400 3.051.150
25/03/2019 23,470 23,430 -0,83 23,660 23,400 3.023.415
22/03/2019 23,745 23,625 -0,25 23,780 23,560 3.702.734
21/03/2019 23,550 23,685 0,59 23,715 23,505 2.956.783
20/03/2019 23,550 23,545 0,15 23,670 23,405 3.601.672
19/03/2019 23,500 23,510 0,09 23,830 23,430 4.455.544
18/03/2019 22,950 23,490 2,26 23,490 22,875 4.281.296
15/03/2019 22,650 22,970 1,82 23,035 22,610 11.254.658
14/03/2019 22,590 22,560 -0,02 22,680 22,520 3.092.424
13/03/2019 22,360 22,565 0,87 22,595 22,320 3.648.113
12/03/2019 22,295 22,370 0,36 22,460 22,235 3.678.243
11/03/2019 22,345 22,290 0,20 22,430 22,190 2.910.812
08/03/2019 22,390 22,245 -0,85 22,525 22,245 4.170.179
07/03/2019 22,685 22,435 -1,10 22,825 22,265 6.730.581
06/03/2019 22,650 22,685 0,29 22,725 22,505 3.137.824
05/03/2019 22,295 22,620 1,62 22,690 22,255 5.436.178
04/03/2019 22,570 22,260 -2,41 22,570 22,035 6.146.858
01/03/2019 22,800 22,810 0,60 22,925 22,695 4.442.372
28/02/2019 22,685 22,675 0,33 22,765 22,390 10.187.077
27/02/2019 23,150 22,600 -1,40 23,190 22,255 6.350.684
26/02/2019 22,770 22,920 0,02 23,030 22,740 3.318.741
25/02/2019 22,875 22,915 0,22 22,960 22,775 2.586.725
22/02/2019 22,925 22,865 -0,37 22,940 22,740 2.358.639
21/02/2019 22,970 22,950 0,15 23,205 22,895 3.157.324
20/02/2019 22,920 22,915 -0,52 23,050 22,840 2.873.570
19/02/2019 22,850 23,035 0,72 23,060 22,850 3.311.181
18/02/2019 22,895 22,870 -0,44 22,970 22,805 2.375.605
15/02/2019 22,780 22,970 0,53 22,995 22,730 3.593.859
14/02/2019 23,060 22,850 -0,52 23,120 22,790 3.605.624
13/02/2019 23,160 22,970 -0,93 23,205 22,970 2.994.907
12/02/2019 23,345 23,185 -0,06 23,380 23,070 3.079.231
11/02/2019 23,265 23,200 -0,28 23,435 23,115 2.559.051
08/02/2019 23,245 23,265 -0,04 23,330 23,105 3.346.446
07/02/2019 23,270 23,275 -0,66 23,535 23,255 4.124.910
06/02/2019 23,250 23,430 0,30 23,440 23,165 3.229.577
05/02/2019 23,195 23,360 0,86 23,380 23,035 4.975.875
04/02/2019 22,950 23,160 0,94 23,160 22,950 3.789.263
01/02/2019 23,090 22,945 -0,33 23,150 22,880 3.522.066
31/01/2019 23,000 23,020 -1,33 23,100 22,655 6.522.780
30/01/2019 23,415 23,330 -0,30 23,420 23,205 3.114.316
29/01/2019 23,400 23,400 0,80 23,490 23,325 3.138.199
28/01/2019 23,285 23,215 -0,73 23,370 23,095 3.750.427
25/01/2019 23,145 23,385 1,34 23,475 23,070 4.711.103
24/01/2019 23,070 23,075 -0,43 23,115 22,895 5.334.620
23/01/2019 22,995 23,175 3,21 23,275 22,800 7.670.464
22/01/2019 22,440 22,455 0,02 22,625 22,300 3.798.651
21/01/2019 22,475 22,450 -0,47 22,540 22,380 1.980.323
18/01/2019 22,500 22,555 0,89 22,665 22,430 5.424.565
17/01/2019 22,355 22,355 0,09 22,430 22,220 2.863.388
16/01/2019 22,385 22,335 0,11 22,460 22,180 3.133.575
15/01/2019 22,445 22,310 -0,31 22,570 22,125 3.668.302
14/01/2019 22,290 22,380 -0,18 22,440 22,185 3.098.510
11/01/2019 22,520 22,420 -0,84 22,840 22,300 4.930.338
10/01/2019 22,375 22,610 0,96 22,735 22,350 3.639.291
09/01/2019 22,670 22,395 -0,84 22,720 22,305 3.771.538
08/01/2019 22,445 22,585 0,94 22,770 22,375 4.953.416
07/01/2019 22,410 22,375 0,16 22,455 22,165 3.496.137
04/01/2019 22,300 22,340 0,84 22,475 22,075 3.647.157
03/01/2019 22,085 22,155 0,20 22,200 21,895 3.506.583
02/01/2019 22,015 22,110 0,16 22,285 21,570 2.783.942
31/12/2018 22,140 22,075 0,05 22,170 21,985 766.220
28/12/2018 21,970 22,065 0,62 22,175 21,895 2.700.285
27/12/2018 22,195 21,930 -0,57 22,240 21,770 3.544.986
24/12/2018 22,200 22,055 -1,32 22,265 21,985 707.029
21/12/2018 22,295 22,350 -0,16 22,350 21,865 15.517.702
20/12/2018 22,275 22,385 -0,09 22,385 22,090 5.480.479
19/12/2018 22,150 22,405 1,40 22,695 22,120 5.059.713
18/12/2018 22,450 22,095 -1,32 22,525 21,985 4.938.718
17/12/2018 22,620 22,390 -1,30 22,670 22,370 4.402.802
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

Mas noticias

publicidad
publicidad