Italia markets close in 6 hours 5 minutes

Koninklijke Ahold Delhaize N.V. (1AD.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
28,10+0,30 (+1,08%)
In data: 09:49AM CEST. Mercato aperto.
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 202427,8027,8027,8027,8027,80-
26 giu 202428,1028,1028,1027,9027,9050
25 giu 202428,1628,2028,1628,0428,04135
24 giu 202428,2128,2128,2128,2128,21-
21 giu 202428,0028,0028,0028,2328,23100
20 giu 202428,1528,1528,1528,1528,15-
19 giu 202428,0728,0728,0628,2228,22114
18 giu 202428,2028,2028,2028,2028,20-
17 giu 202428,0728,0728,0728,0728,07-
14 giu 202428,1028,1028,0428,1128,11267
13 giu 202427,9927,9927,9927,9927,99-
12 giu 202428,1628,1628,1627,9127,9190
11 giu 202428,1828,1828,1828,1828,18-
10 giu 202428,0728,0728,0728,1228,12200
07 giu 202428,1228,1228,1228,0728,07143
06 giu 202428,0328,2027,8628,2028,20857
05 giu 202428,6128,6128,6028,7128,71173
04 giu 202428,6228,6228,6228,6228,62-
03 giu 202428,7028,7028,7028,6828,68100
31 mag 202428,6228,6228,5028,5728,57270
30 mag 202428,5228,5228,5028,5928,59312
29 mag 202428,6228,6228,6228,6228,62-
28 mag 202429,3629,3629,3628,8028,80180
27 mag 202428,9829,2028,9829,0829,081.016
24 mag 202428,8629,1028,8628,9428,94782
23 mag 202429,0629,1028,2228,2228,22235
22 mag 202429,5429,6529,3829,5029,50622
21 mag 202429,3629,5029,3629,5329,53285
20 mag 202429,5829,5829,5829,4529,45170
17 mag 2024------
16 mag 202429,0329,1429,0329,1929,19330
15 mag 202429,2729,2729,1529,1229,12200
14 mag 202429,6229,6229,6229,6229,62-
13 mag 202429,7529,8029,7529,8929,89215
10 mag 202429,7729,7729,6429,6629,66277
09 mag 202429,1629,1629,1029,4329,43204
08 mag 202429,3229,3229,1828,9128,911.510
07 mag 202427,2527,2527,2527,2527,2513
06 mag 202428,2928,2928,1828,1028,101.200
03 mag 202428,2228,2228,2228,1628,16115
02 mag 202428,3828,4028,3828,1928,19515
30 apr 202428,4028,4028,4028,4528,45100
29 apr 202428,2828,2828,2828,1528,15100
26 apr 202428,0228,0228,0228,0228,02-
25 apr 202427,8627,8627,8627,8627,86-
24 apr 202427,7227,7227,7227,7227,72-
23 apr 202427,9627,9827,9627,9227,92610
22 apr 202427,5927,5927,5927,5927,59-
19 apr 202427,2627,2627,2627,4027,40100
18 apr 202426,9826,9826,9827,1227,12110
17 apr 202426,9826,9826,9826,9826,98-
16 apr 202426,8226,8226,8226,8226,82-
15 apr 202426,7226,7226,7226,9526,95100
12 apr 202426,6726,6726,6726,6726,67-
12 apr 20240.61 Dividendo
11 apr 202427,3527,3527,3527,3526,74-
10 apr 202427,6427,6427,6427,2726,66200
09 apr 202427,2527,2527,2527,2526,64-
08 apr 202427,3327,3327,3327,3326,72-
05 apr 202427,9427,9427,7427,6427,02160
04 apr 202428,0428,2228,0427,9827,36235
03 apr 202427,7827,9727,7827,9027,28350
02 apr 202427,7427,7827,6527,6827,06205
28 mar 202427,7627,7827,6127,6927,08420
27 mar 202427,4327,5427,4327,5826,96617
26 mar 202427,5027,5027,3327,4926,87245
25 mar 202427,3427,3427,2327,1526,5445
22 mar 202427,3627,3627,3627,2526,6530
21 mar 202427,2527,2527,2527,2526,64-
20 mar 202427,3027,3027,0327,1126,51220
19 mar 202427,1027,1027,1027,2226,6150
18 mar 202427,3027,3027,2427,1726,57402
15 mar 202427,5827,5827,5827,5426,9310
14 mar 202427,6927,6927,6927,6927,08-
13 mar 202427,8027,8027,7027,7527,14219
12 mar 202427,7527,7527,7527,7427,1250
11 mar 202428,0728,0727,8527,5726,95348
08 mar 202428,0028,0028,0027,9527,3396
07 mar 202427,9428,0027,9428,0127,39280
06 mar 202427,6727,6727,6727,6727,05-
05 mar 202427,4827,4827,4827,4526,84110
04 mar 202427,6827,6827,6627,5326,92390
01 mar 202427,5227,5727,5027,4826,86361
29 feb 202427,6527,6527,4327,4726,86377
28 feb 202427,7628,0027,7627,8327,211.364
27 feb 202427,6527,6527,6527,7627,14500
26 feb 202427,4827,4827,4827,5726,96207
23 feb 202427,5227,5227,3627,5126,90472
22 feb 202427,6627,7527,6627,6127,00218
21 feb 202427,6627,6627,6627,6627,04-
20 feb 202427,3627,8627,3627,7327,11120
19 feb 202427,4727,4827,3127,4626,85251
16 feb 202426,9927,0026,9227,2226,61225
15 feb 202426,6427,1526,6426,8426,25909
14 feb 202426,8927,1926,7026,6726,071.580
13 feb 202426,0826,0826,0825,8925,3142
12 feb 202426,2926,2926,2926,2925,70-
09 feb 202426,1026,2626,1026,2225,6380
08 feb 202426,1026,2626,1026,1725,59330
07 feb 202426,0626,0626,0625,8025,22100
*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...