Italia markets closed
Dow Jones
39.854,08 +295,97 (+0,75%) Nasdaq
16.741,07 +229,89 (+1,39%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0884 +0,0062 (+0,58%) Bitcoin EUR
60.664,21 +4.135,07 (+7,31%) CMC Crypto 200
1.381,72 +113,77 (+8,98%)
Koninklijke Ahold Delhaize N.V. (AHODF)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 02:12PM EDT. Mercato aperto.
Periodo di tempo:
15 mag 2023 - 15 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 15 mag 2024 | 31,95 | 31,95 | 31,73 | 31,73 | 31,73 | 4.194 |
| 14 mag 2024 | 32,65 | 32,65 | 32,65 | 32,65 | 32,65 | 500 |
| 13 mag 2024 | 32,25 | 32,75 | 31,80 | 32,13 | 32,13 | 1.100 |
| 10 mag 2024 | 31,76 | 31,76 | 31,76 | 31,76 | 31,76 | 100 |
| 09 mag 2024 | 30,85 | 30,85 | 30,85 | 30,85 | 30,85 | 500 |
| 08 mag 2024 | 31,50 | 31,50 | 31,30 | 31,30 | 31,30 | 700 |
| 07 mag 2024 | 30,85 | 30,85 | 30,85 | 30,85 | 30,85 | - |
| 06 mag 2024 | 30,85 | 30,85 | 30,85 | 30,85 | 30,85 | 1.000 |
| 03 mag 2024 | 30,38 | 30,85 | 30,38 | 30,85 | 30,85 | 4.500 |
| 02 mag 2024 | 30,70 | 30,70 | 30,70 | 30,70 | 30,70 | - |
| 01 mag 2024 | 30,70 | 30,70 | 30,70 | 30,70 | 30,70 | - |
| 30 apr 2024 | 30,70 | 30,70 | 30,70 | 30,70 | 30,70 | 500 |
| 29 apr 2024 | 29,95 | 29,95 | 29,95 | 29,95 | 29,95 | 122.800 |
| 26 apr 2024 | 28,85 | 28,85 | 28,85 | 28,85 | 28,85 | 400 |
| 25 apr 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
| 24 apr 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | 300 |
| 23 apr 2024 | 29,80 | 29,86 | 29,80 | 29,86 | 29,86 | 1.700 |
| 22 apr 2024 | 28,91 | 28,91 | 28,91 | 28,91 | 28,91 | - |
| 19 apr 2024 | 28,91 | 28,91 | 28,91 | 28,91 | 28,91 | 1.200 |
| 18 apr 2024 | 28,80 | 28,80 | 28,41 | 28,41 | 28,41 | 300 |
| 17 apr 2024 | 28,61 | 28,61 | 28,61 | 28,61 | 28,61 | 4.100 |
| 16 apr 2024 | 27,73 | 28,45 | 27,73 | 28,45 | 28,45 | 300 |
| 15 apr 2024 | 28,36 | 28,36 | 28,36 | 28,36 | 28,36 | 200 |
| 12 apr 2024 | 29,34 | 29,34 | 29,34 | 29,34 | 29,34 | - |
| 12 apr 2024 | 0.655 Dividendo | |||||
| 11 apr 2024 | 29,34 | 29,34 | 29,34 | 29,34 | 28,69 | 200 |
| 10 apr 2024 | 29,25 | 29,25 | 29,25 | 29,25 | 28,60 | 200 |
| 09 apr 2024 | 28,65 | 28,65 | 28,65 | 28,65 | 28,01 | - |
| 08 apr 2024 | 28,65 | 28,65 | 28,65 | 28,65 | 28,01 | 200 |
| 05 apr 2024 | 30,39 | 30,39 | 30,39 | 30,39 | 29,71 | 100 |
| 04 apr 2024 | 30,35 | 30,35 | 30,00 | 30,00 | 29,33 | 17.400 |
| 03 apr 2024 | 29,55 | 29,55 | 29,55 | 29,55 | 28,89 | - |
| 02 apr 2024 | 29,55 | 29,55 | 29,55 | 29,55 | 28,89 | 1.300 |
| 01 apr 2024 | 30,63 | 30,74 | 30,00 | 30,74 | 30,05 | 1.100 |
| 28 mar 2024 | 29,94 | 30,15 | 29,94 | 30,15 | 29,48 | 5.000 |
| 27 mar 2024 | 29,87 | 29,87 | 29,87 | 29,87 | 29,20 | - |
| 26 mar 2024 | 29,95 | 29,95 | 29,87 | 29,87 | 29,20 | 300 |
| 25 mar 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 28,55 | 1.000 |
| 22 mar 2024 | 29,69 | 29,69 | 29,69 | 29,69 | 29,03 | - |
| 21 mar 2024 | 29,69 | 29,69 | 29,69 | 29,69 | 29,03 | - |
| 20 mar 2024 | 29,69 | 29,69 | 29,69 | 29,69 | 29,03 | - |
| 19 mar 2024 | 29,69 | 29,69 | 29,69 | 29,69 | 29,03 | 2.300 |
| 18 mar 2024 | 29,45 | 29,61 | 29,45 | 29,61 | 28,95 | 300 |
| 15 mar 2024 | 30,14 | 30,14 | 30,14 | 30,14 | 29,47 | - |
| 14 mar 2024 | 30,04 | 30,14 | 30,04 | 30,14 | 29,47 | 600 |
| 13 mar 2024 | 30,15 | 30,15 | 30,15 | 30,15 | 29,48 | 400 |
| 12 mar 2024 | 30,18 | 30,18 | 29,97 | 30,15 | 29,48 | 8.200 |
| 11 mar 2024 | 29,55 | 29,55 | 29,55 | 29,55 | 28,89 | - |
| 08 mar 2024 | 29,55 | 29,55 | 29,55 | 29,55 | 28,89 | - |
| 07 mar 2024 | 29,55 | 29,55 | 29,55 | 29,55 | 28,89 | - |
| 06 mar 2024 | 29,55 | 29,55 | 29,55 | 29,55 | 28,89 | - |
| 05 mar 2024 | 29,55 | 29,55 | 29,55 | 29,55 | 28,89 | - |
| 04 mar 2024 | 29,55 | 29,55 | 29,55 | 29,55 | 28,89 | - |
| 01 mar 2024 | 29,55 | 29,55 | 29,55 | 29,55 | 28,89 | 1.200 |
| 29 feb 2024 | 29,72 | 29,72 | 29,72 | 29,72 | 29,06 | 500 |
| 28 feb 2024 | 29,66 | 29,66 | 29,66 | 29,66 | 29,00 | - |
| 27 feb 2024 | 30,00 | 30,00 | 29,66 | 29,66 | 29,00 | 16.300 |
| 26 feb 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 28,94 | 1.500 |
| 23 feb 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 28,94 | 1.300 |
| 22 feb 2024 | 29,70 | 29,70 | 29,70 | 29,70 | 29,04 | - |
| 21 feb 2024 | 29,70 | 29,70 | 29,70 | 29,70 | 29,04 | 100 |
| 20 feb 2024 | 29,91 | 29,91 | 29,91 | 29,91 | 29,24 | 700 |
| 16 feb 2024 | 28,18 | 28,18 | 28,18 | 28,18 | 27,55 | - |
| 15 feb 2024 | 28,18 | 28,18 | 28,18 | 28,18 | 27,55 | - |
| 14 feb 2024 | 28,18 | 28,18 | 28,18 | 28,18 | 27,55 | 12.400 |
| 13 feb 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 27,57 | 500 |
| 12 feb 2024 | 27,42 | 27,42 | 27,42 | 27,42 | 26,81 | - |
| 09 feb 2024 | 27,42 | 27,42 | 27,42 | 27,42 | 26,81 | - |
| 08 feb 2024 | 27,42 | 27,42 | 27,42 | 27,42 | 26,81 | - |
| 07 feb 2024 | 27,39 | 27,42 | 27,38 | 27,42 | 26,81 | 2.700 |
| 06 feb 2024 | 28,63 | 28,63 | 28,63 | 28,63 | 27,99 | - |
| 05 feb 2024 | 28,63 | 28,63 | 28,63 | 28,63 | 27,99 | - |
| 02 feb 2024 | 28,63 | 28,63 | 28,63 | 28,63 | 27,99 | - |
| 01 feb 2024 | 28,63 | 28,63 | 28,63 | 28,63 | 27,99 | - |
| 31 gen 2024 | 28,15 | 28,63 | 27,83 | 28,63 | 27,99 | 2.200 |
| 30 gen 2024 | 27,93 | 27,93 | 27,93 | 27,93 | 27,31 | 4.700 |
| 29 gen 2024 | 28,50 | 28,50 | 27,93 | 27,93 | 27,31 | 900 |
| 26 gen 2024 | 27,89 | 27,89 | 27,85 | 27,85 | 27,23 | 20.500 |
| 25 gen 2024 | 28,23 | 28,23 | 27,64 | 27,64 | 27,02 | 8.500 |
| 24 gen 2024 | 28,15 | 28,15 | 28,15 | 28,15 | 27,52 | - |
| 23 gen 2024 | 28,15 | 28,15 | 28,15 | 28,15 | 27,52 | - |
| 22 gen 2024 | 28,15 | 28,15 | 28,15 | 28,15 | 27,52 | 100 |
| 19 gen 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 27,13 | - |
| 18 gen 2024 | 27,05 | 27,75 | 27,05 | 27,75 | 27,13 | 6.500 |
| 17 gen 2024 | 29,34 | 29,34 | 29,34 | 29,34 | 28,69 | - |
| 16 gen 2024 | 29,34 | 29,34 | 29,34 | 29,34 | 28,69 | - |
| 12 gen 2024 | 29,34 | 29,34 | 29,34 | 29,34 | 28,69 | - |
| 11 gen 2024 | 29,34 | 29,34 | 29,34 | 29,34 | 28,69 | - |
| 10 gen 2024 | 29,34 | 29,34 | 29,34 | 29,34 | 28,69 | 900 |
| 09 gen 2024 | 29,41 | 29,41 | 29,41 | 29,41 | 28,75 | - |
| 08 gen 2024 | 29,41 | 29,41 | 29,41 | 29,41 | 28,75 | - |
| 05 gen 2024 | 29,45 | 29,45 | 29,41 | 29,41 | 28,75 | 300 |
| 04 gen 2024 | 29,44 | 29,62 | 29,44 | 29,62 | 28,96 | 5.600 |
| 03 gen 2024 | 29,44 | 29,44 | 29,44 | 29,44 | 28,78 | 200 |
| 02 gen 2024 | 29,13 | 29,13 | 29,13 | 29,13 | 28,48 | 800 |
| 29 dic 2023 | 28,86 | 28,86 | 28,86 | 28,86 | 28,22 | 200 |
| 28 dic 2023 | 28,86 | 28,86 | 28,86 | 28,86 | 28,22 | 500 |
| 27 dic 2023 | 28,55 | 28,55 | 28,55 | 28,55 | 27,91 | - |
| 26 dic 2023 | 28,56 | 28,56 | 28,55 | 28,55 | 27,91 | 300 |
| 22 dic 2023 | 28,12 | 28,93 | 28,10 | 28,93 | 28,28 | 900 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.