Italia markets closed

Koninklijke Ahold Delhaize N.V. (0RI8.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
26,35+0,16 (+0,62%)
Alla chiusura: 06:19PM BST
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 202428,1828,5927,8328,4328,43434.900
29 apr 202427,7528,2328,0228,1828,18170.858
26 apr 202428,0028,1727,7127,9527,951.145.055
25 apr 202427,7527,9727,5927,8127,811.258.088
24 apr 202428,3528,0527,6827,7727,77883.826
23 apr 202427,8228,0327,4427,9127,916.068.501
22 apr 202427,1727,7227,4827,5927,598.427.596
19 apr 202426,9327,3926,8727,2527,255.461.621
18 apr 202426,7227,2126,7927,0927,09925.693
17 apr 202426,8127,2626,6227,1327,13862.456
16 apr 202426,5027,1526,6226,8226,82441.574
15 apr 202426,7026,9826,4826,8326,831.180.291
12 apr 202426,8026,9826,5026,6326,63777.128
12 apr 20240.61 Dividendo
11 apr 202427,8527,6227,1027,2726,66604.332
10 apr 202428,2027,7527,0427,2726,66434.654
09 apr 202427,3127,5127,0327,2126,6010.665.060
08 apr 202427,0327,7626,9827,3426,73897.622
05 apr 202427,7428,1327,5827,5926,9711.173.970
04 apr 202428,0028,2027,6827,9827,36888.146
03 apr 202427,6028,0627,5527,8527,231.328.090
02 apr 202427,5027,9927,5527,6527,03925.635
28 mar 202427,4527,8927,4627,7327,11797.993
27 mar 202427,5227,7027,2627,6327,011.639.789
26 mar 202427,2027,5027,0027,3826,77763.939
25 mar 202427,3527,4927,0927,1626,56604.592
22 mar 202427,3027,3327,1727,2626,65778.368
21 mar 202427,0027,3326,8327,2626,652.126.153
20 mar 202427,1827,2127,0327,1126,501.338.190
19 mar 202427,0527,3226,9227,1726,56840.616
18 mar 202427,5827,7527,1327,2026,60533.697
15 mar 202427,4027,8727,2527,5626,94299.988
14 mar 202427,8528,0227,5827,7127,09794.023
13 mar 202427,5527,9027,5027,7427,12931.160
12 mar 202427,8527,8527,3827,6927,07327.031
11 mar 202428,0528,1927,5427,8427,224.001.441
08 mar 202427,9328,1127,8327,9327,31283.315
07 mar 202427,5128,1427,3427,9027,281.076.722
06 mar 202427,4027,8227,2427,6026,983.956.477
05 mar 202427,5927,6027,3527,4826,86879.036
04 mar 202427,4527,6327,4027,5526,931.460.769
01 mar 202427,5027,7327,3527,5526,934.160.180
29 feb 202427,7527,9127,3827,5226,901.735.889
28 feb 202427,7528,0027,5327,7927,171.318.786
27 feb 202427,4827,7227,3027,6727,06356.891
26 feb 202427,7927,6327,4227,5226,904.217.051
23 feb 202427,4027,7027,3327,6527,03212.898
22 feb 202428,0027,8327,4727,6927,07398.317
21 feb 202427,7027,9027,4527,6827,061.137.265
20 feb 202427,5027,9127,2827,4926,882.525.686
19 feb 202427,3027,4827,1027,4326,825.784.212
16 feb 202427,1127,3226,6727,2726,66842.106
15 feb 202426,6427,2426,4126,8426,23691.407
14 feb 202427,1227,5026,5126,7926,191.010.105
13 feb 202426,5526,5225,7425,8825,30623.008
12 feb 202426,1926,4526,0126,3325,74339.520
09 feb 202426,2226,3226,1026,2625,67434.068
08 feb 202425,7526,3825,5826,0725,49548.159
07 feb 202426,1526,2325,7825,9325,351.656.487
06 feb 202426,2626,3725,6426,0625,47302.377
05 feb 202426,0526,3525,9426,2925,70306.864
02 feb 202426,0226,2725,8026,1525,57364.407
01 feb 202426,1426,3025,8225,8625,2866.349
31 gen 202426,1726,3325,9226,0125,42196.108
30 gen 202426,3426,3326,0026,0925,51280.740
29 gen 202426,1426,2325,9526,1625,58268.774
26 gen 202426,1926,2325,6425,9625,382.012.845
25 gen 202425,8326,1125,7525,9425,36251.808
24 gen 202425,4126,0025,3125,9525,371.200.729
23 gen 202425,3125,7825,4225,5925,021.743.685
22 gen 202425,8025,8025,3125,6225,05307.983
19 gen 202425,7525,8625,4025,5424,96651.582
18 gen 202426,1026,6425,5325,8525,271.347.854
17 gen 202426,1826,6026,1526,4425,85587.280
16 gen 202426,4126,7526,0826,2625,67465.905
15 gen 202426,7426,7526,3326,5926,00755.399
12 gen 202427,0027,0826,4126,5525,96220.950
11 gen 202426,9427,1526,5326,9326,33851.851
10 gen 202426,8827,1426,6926,8026,20565.965
09 gen 202426,7427,1826,7826,9826,373.749.982
08 gen 202426,9627,1226,8527,0226,416.401.814
05 gen 202427,2027,0726,6926,8526,25356.795
04 gen 202426,9027,2126,8227,0826,47272.134
03 gen 202426,8427,2526,4527,0426,44876.662
02 gen 202426,2226,6325,8526,6226,02458.916
29 dic 202326,1026,2625,9026,0525,47277.600
28 dic 202326,1226,2426,0326,0625,48408.581
27 dic 202326,0626,3125,9126,1525,57179.082
22 dic 202326,3626,5126,1226,2025,62892.112
21 dic 202326,3826,6026,2026,2825,69398.202
20 dic 202326,1626,4225,9726,3725,78847.877
19 dic 202326,2426,4126,0726,1225,532.846.881
18 dic 202325,9426,3425,8926,1725,58629.410
15 dic 202326,2226,3825,8226,1925,611.426.665
14 dic 202326,4426,5825,9826,1625,582.396.639
13 dic 202326,7426,9826,2426,4025,811.478.639
12 dic 202327,1827,3826,8026,9126,313.253.262
11 dic 202327,2627,4527,0627,2526,651.447.725
08 dic 202326,9027,3626,7727,2726,661.500.871
07 dic 202326,9627,0826,9227,0026,40619.864
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...