18 de Noviembre, 21:27 pm

Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

AHOLD DEL (AD)AHOLD DEL (AD)

-0,01-0,02 %
24,13

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
15/11/2019 24,035 24,130 0,67 24,250 23,935 2.498.782
14/11/2019 23,945 23,970 0,00 24,095 23,795 2.324.199
13/11/2019 24,000 23,970 -1,38 24,205 23,850 3.390.982
12/11/2019 24,405 24,305 -0,43 24,465 24,285 2.972.164
11/11/2019 24,030 24,410 1,03 24,495 24,000 2.816.608
08/11/2019 23,975 24,160 0,42 24,405 23,975 3.216.415
07/11/2019 24,200 24,060 -0,87 24,250 23,775 3.987.153
06/11/2019 23,115 24,270 5,00 24,340 22,945 5.991.317
05/11/2019 22,585 23,115 2,60 23,115 22,550 4.577.903
04/11/2019 22,400 22,530 0,67 22,600 22,375 4.197.648
01/11/2019 22,490 22,380 0,25 22,490 22,120 2.341.800
31/10/2019 22,505 22,325 -0,76 22,530 22,195 3.904.644
30/10/2019 22,420 22,495 -0,22 22,680 22,415 2.015.840
29/10/2019 22,475 22,545 0,36 22,630 22,230 3.390.824
28/10/2019 22,760 22,465 -1,53 22,795 22,385 3.132.933
25/10/2019 22,825 22,815 -0,15 22,945 22,695 1.873.545
24/10/2019 22,720 22,850 0,48 22,945 22,720 1.979.721
23/10/2019 22,630 22,740 -0,24 22,860 22,525 2.606.492
22/10/2019 22,875 22,795 -0,22 22,910 22,630 2.517.260
21/10/2019 23,010 22,845 -0,59 23,170 22,845 2.479.847
18/10/2019 23,110 22,980 -0,63 23,140 22,850 2.877.037
17/10/2019 22,975 23,125 0,37 23,225 22,930 2.921.429
16/10/2019 23,085 23,040 0,07 23,260 22,875 2.268.417
15/10/2019 23,040 23,025 1,12 23,110 22,860 3.347.939
14/10/2019 22,815 22,770 -0,31 22,820 22,650 2.282.950
11/10/2019 22,500 22,840 1,62 23,110 22,500 3.388.445
10/10/2019 22,410 22,475 1,06 22,475 22,150 3.373.577
09/10/2019 22,485 22,240 -0,89 22,525 22,230 3.408.475
08/10/2019 22,740 22,440 -1,12 22,745 22,335 2.889.557
07/10/2019 22,720 22,695 -0,50 22,800 22,550 1.995.146
04/10/2019 22,310 22,810 2,38 22,810 22,270 3.484.786
03/10/2019 22,475 22,280 -1,00 22,500 22,215 3.876.902
02/10/2019 23,095 22,505 -2,36 23,125 22,505 3.351.090
01/10/2019 23,005 23,050 0,41 23,260 23,005 3.006.430
30/09/2019 23,000 22,955 -0,28 23,140 22,825 3.325.596
27/09/2019 22,800 23,020 1,10 23,020 22,745 2.623.431
26/09/2019 22,460 22,770 1,18 22,810 22,415 2.801.363
25/09/2019 22,565 22,505 -0,42 22,765 22,325 2.736.775
24/09/2019 22,520 22,600 0,42 22,680 22,465 2.620.271
23/09/2019 22,710 22,505 -1,16 22,810 22,435 2.811.384
20/09/2019 22,700 22,770 0,33 22,905 22,630 8.001.939
19/09/2019 22,535 22,695 0,84 22,695 22,390 2.947.091
18/09/2019 22,550 22,505 -0,38 22,575 22,190 3.568.693
17/09/2019 22,610 22,590 -0,09 22,750 22,460 3.035.095
16/09/2019 22,705 22,610 -1,24 22,835 22,610 2.641.857
13/09/2019 22,585 22,895 1,19 22,940 22,540 3.149.459
12/09/2019 22,730 22,625 0,13 22,855 22,470 4.323.939
11/09/2019 22,260 22,595 1,69 22,675 22,195 3.752.050
10/09/2019 21,735 22,220 2,40 22,220 21,625 4.686.711
09/09/2019 21,660 21,700 -0,34 21,815 21,510 2.903.143
06/09/2019 21,505 21,775 0,69 21,790 21,505 2.422.154
05/09/2019 21,655 21,625 0,16 21,720 21,500 2.451.930
04/09/2019 21,670 21,590 0,68 21,700 21,535 2.155.236
03/09/2019 21,350 21,445 0,21 21,480 21,250 2.597.329
02/09/2019 21,320 21,400 0,54 21,570 21,250 1.775.850
30/08/2019 21,215 21,285 0,26 21,415 21,175 2.905.307
29/08/2019 20,920 21,230 1,72 21,285 20,870 2.935.958
28/08/2019 20,700 20,870 0,46 20,950 20,700 2.228.877
27/08/2019 20,720 20,775 0,14 20,820 20,580 3.061.035
26/08/2019 20,750 20,745 -0,26 20,855 20,705 1.554.099
23/08/2019 20,850 20,800 -0,14 21,090 20,770 2.179.755
22/08/2019 20,825 20,830 -0,26 21,000 20,740 2.974.786
21/08/2019 20,740 20,885 0,94 21,000 20,705 2.300.241
20/08/2019 20,820 20,690 -0,70 20,915 20,605 2.957.777
19/08/2019 20,965 20,835 -0,71 21,070 20,755 2.238.511
16/08/2019 20,250 20,985 3,91 21,010 20,230 5.696.690
15/08/2019 20,105 20,195 0,27 20,250 19,808 3.674.162
14/08/2019 20,270 20,140 -0,84 20,380 20,030 3.153.352
13/08/2019 20,375 20,310 -0,56 20,495 20,130 3.497.995
12/08/2019 20,580 20,425 -0,51 20,870 20,400 2.444.243
09/08/2019 20,920 20,530 -2,72 20,940 20,440 4.134.857
08/08/2019 20,190 21,105 5,24 21,170 20,160 7.401.303
07/08/2019 20,300 20,055 -0,52 20,300 19,566 6.407.225
06/08/2019 20,250 20,160 -0,40 20,290 20,035 3.398.271
05/08/2019 20,360 20,240 -0,95 20,520 20,225 3.724.970
02/08/2019 20,200 20,435 -0,05 20,580 20,160 4.497.849
01/08/2019 20,350 20,445 -0,05 20,680 20,265 2.607.887
31/07/2019 20,325 20,455 0,27 20,580 20,295 3.225.341
30/07/2019 20,700 20,400 -1,69 20,720 20,355 2.356.636
29/07/2019 20,470 20,750 1,07 20,910 20,470 2.760.981
26/07/2019 20,445 20,530 0,42 20,580 20,400 2.303.625
25/07/2019 20,415 20,445 0,32 20,660 20,270 3.281.123
24/07/2019 20,460 20,380 -0,54 20,535 20,315 2.279.471
23/07/2019 20,540 20,490 -0,34 20,620 20,470 2.744.820
22/07/2019 20,300 20,560 0,86 20,560 20,270 2.427.161
19/07/2019 20,420 20,385 0,10 20,540 20,295 2.187.609
18/07/2019 20,770 20,365 -2,30 20,800 20,360 3.924.138
17/07/2019 20,505 20,845 1,48 20,915 20,315 4.125.493
16/07/2019 20,290 20,540 1,03 20,585 20,240 2.788.538
15/07/2019 20,375 20,330 -0,29 20,470 20,260 2.750.437
12/07/2019 20,200 20,390 1,12 20,390 20,155 2.471.730
11/07/2019 20,085 20,165 0,55 20,245 20,005 3.088.253
10/07/2019 19,970 20,055 0,28 20,160 19,940 2.693.259
09/07/2019 20,195 20,000 -1,11 20,325 20,000 2.891.936
08/07/2019 20,265 20,225 -0,20 20,385 20,155 2.218.963
05/07/2019 20,440 20,265 -0,54 20,485 20,255 2.193.130
04/07/2019 20,345 20,375 0,37 20,440 20,280 1.573.162
03/07/2019 20,130 20,300 1,55 20,355 20,055 3.537.877
02/07/2019 19,900 19,990 0,51 20,125 19,790 3.193.514
01/07/2019 19,900 19,888 0,56 20,005 19,744 3.616.414
28/06/2019 19,718 19,778 0,61 19,932 19,644 3.999.173
27/06/2019 19,524 19,658 0,79 19,740 19,360 4.160.897
26/06/2019 19,660 19,504 -0,96 19,846 19,448 5.082.997
25/06/2019 20,225 19,694 -3,10 20,225 19,686 6.098.481
24/06/2019 20,970 20,325 -3,10 20,985 20,325 4.079.939
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
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
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

Mas noticias

publicidad
publicidad