Premium
Koninklijke Ahold Delhaize NV (AD)
EU
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.17 | 0.500147102089 | 33.99 | 34.46 | 33.33 | 2049597 | 33.96018583 | DE |
| 4 | 2.41 | 7.5905511811 | 31.75 | 34.46 | 31.42 | 2163548 | 33.34810724 | DE |
| 12 | 2.08 | 6.48379052369 | 32.08 | 34.46 | 30.96 | 1978450 | 32.66823794 | DE |
| 26 | 4.16 | 13.8666666667 | 30 | 34.46 | 28.97 | 1966808 | 31.51174802 | DE |
| 52 | 8.015 | 30.655957162 | 26.145 | 34.46 | 25.635 | 1992498 | 29.727057 | DE |
| 156 | 5.305 | 18.3850285912 | 28.855 | 34.46 | 24.025 | 2305156 | 28.54565976 | DE |
| 260 | 11.73 | 52.2960320999 | 22.43 | 34.46 | 18.038 | 2797991 | 26.44328483 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 34.16 | -0.22 | -0.64 | 34.34 | 34.44 | 34.04 | 2363569 |
| 1738258200 | 34.38 | 0.16 | 0.47 | 34.34 | 34.46 | 34.08 | 1623994 |
| 1738171800 | 34.22 | -0.01 | -0.03 | 34.2 | 34.27 | 33.93 | 1464769 |
| 1738085400 | 34.23 | 0.39 | 1.15 | 33.74 | 34.24 | 33.7 | 1734428 |
| 1737999000 | 33.84 | 0.4 | 1.20 | 33.479999 | 34.09 | 33.45 | 3228962 |
| 1737739800 | 33.439999 | -0.55 | -1.62 | 33.99 | 34.03 | 33.33 | 2195833 |
| 1737653400 | 33.99 | -0.39 | -1.13 | 34.08 | 34.14 | 33.83 | 2402018 |
| 1737567000 | 34.38 | 0 | 0.00 | 34.38 | 34.38 | 34.38 | 0 |
| 1737480600 | 34.38 | 0.1 | 0.29 | 34.28 | 34.4 | 34.11 | 2273403 |
| 1737394200 | 34.28 | 0.33 | 0.97 | 33.89 | 34.33 | 33.81 | 1883616 |
| 1737135000 | 33.95 | 0.56 | 1.68 | 33.65 | 33.98 | 33.38 | 3212705 |
| 1737048600 | 33.39 | 0.32 | 0.97 | 33.03 | 33.47 | 32.95 | 2448042 |
| 1736962200 | 33.07 | 0.58 | 1.79 | 32.47 | 33.18 | 32.34 | 3602778 |
| 1736875800 | 32.49 | 0.19 | 0.59 | 32.299999 | 32.54 | 32.24 | 2226972 |
| 1736789400 | 32.299999 | -0.15 | -0.46 | 32.299999 | 32.45 | 32.21 | 1930546 |
| 1736530200 | 32.45 | -0.13 | -0.40 | 32.659999 | 32.659999 | 32.36 | 1600832 |
| 1736443800 | 32.58 | 0.2 | 0.62 | 32.28 | 32.659999 | 32.09 | 1540799 |
| 1736357400 | 32.38 | 0.01 | 0.03 | 32.299999 | 32.4 | 32.049999 | 1681980 |
| 1736271000 | 32.369999 | 0.62 | 1.95 | 31.89 | 32.39 | 31.87 | 2411418 |
| 1736184600 | 31.75 | -0.25 | -0.78 | 32 | 32.049999 | 31.42 | 1514530 |
| 1735925400 | 32 | 0.27 | 0.85 | 31.75 | 32.08 | 31.74 | 1287691 |
| 1735839000 | 31.73 | 0.24 | 0.76 | 31.48 | 31.73 | 31.42 | 1381116 |
| 1735666200 | 31.49 | 0.24 | 0.77 | 31.2 | 31.5 | 31.15 | 649011 |
| 1735579800 | 31.25 | -0.13 | -0.41 | 31.4 | 31.51 | 31.24 | 1202318 |
| 1735320600 | 31.38 | 0.14 | 0.45 | 31.17 | 31.38 | 31.09 | 1345204 |
| 1735061400 | 31.24 | 0.09 | 0.29 | 31.09 | 31.32 | 31.09 | 302687 |
| 1734975000 | 31.15 | -0.14 | -0.45 | 31.21 | 31.36 | 30.96 | 1802418 |
| 1734715800 | 31.29 | -0.15 | -0.48 | 31.31 | 31.39 | 31.07 | 4779654 |
| 1734629400 | 31.44 | -0.2 | -0.63 | 31.58 | 31.73 | 31.32 | 2134840 |
| 1734543000 | 31.64 | -0.29 | -0.91 | 31.85 | 31.88 | 31.4 | 2691855 |
| 1734456600 | 31.93 | -0.14 | -0.44 | 31.84 | 32.08 | 31.83 | 1925233 |
| 1734370200 | 32.07 | -0.27 | -0.83 | 32.27 | 32.29 | 31.89 | 1464712 |
| 1734111000 | 32.34 | 0.15 | 0.47 | 32.2 | 32.34 | 32.02 | 1535169 |
| 1734024600 | 32.189999 | 0.11 | 0.34 | 31.9 | 32.229999 | 31.85 | 2032087 |
| 1733938200 | 32.08 | -0.17 | -0.53 | 32.259999 | 32.45 | 32.06 | 1605343 |
| 1733851800 | 32.25 | 0.11 | 0.34 | 32.189999 | 32.34 | 31.89 | 1951959 |
| 1733765400 | 32.14 | -0.36 | -1.11 | 32.52 | 32.58 | 32.009999 | 1744866 |
| 1733506200 | 32.5 | -0.75 | -2.26 | 33.17 | 33.27 | 32.46 | 1953476 |
| 1733419800 | 33.25 | 0.43 | 1.31 | 32.85 | 33.25 | 32.689999 | 2378843 |
| 1733333400 | 32.82 | 0.01 | 0.03 | 32.83 | 32.979999 | 32.67 | 1601835 |
| 1733247000 | 32.81 | 0.13 | 0.40 | 32.68 | 32.85 | 32.52 | 1466208 |
| 1733160600 | 32.68 | 0.03 | 0.09 | 32.689999 | 32.77 | 32.46 | 1726942 |
| 1732901400 | 32.65 | -0.03 | -0.09 | 32.53 | 32.759999 | 32.509999 | 1921348 |
| 1732815000 | 32.68 | -0.17 | -0.52 | 32.78 | 32.979999 | 32.659999 | 919931 |
| 1732728600 | 32.85 | 0.32 | 0.98 | 32.6 | 32.93 | 32.58 | 1223412 |
| 1732642200 | 32.53 | -0.23 | -0.70 | 32.61 | 32.81 | 32.47 | 1383549 |
| 1732555800 | 32.759999 | -0.07 | -0.21 | 33 | 33.08 | 32.58 | 4284254 |
| 1732296600 | 32.83 | 0.52 | 1.61 | 32.439999 | 32.93 | 32.24 | 1709325 |
| 1732210200 | 32.31 | -0.35 | -1.07 | 32.65 | 32.74 | 32.25 | 1462959 |
| 1732123800 | 32.659999 | 0.1 | 0.31 | 32.67 | 32.79 | 32.29 | 2296220 |
| 1732037400 | 32.56 | -0.05 | -0.15 | 32.5 | 32.65 | 32.08 | 1485600 |
| 1731951000 | 32.61 | 0.48 | 1.49 | 32.5 | 32.68 | 32.38 | 1701778 |
| 1731691800 | 32.13 | -0.22 | -0.68 | 32.1 | 32.299999 | 32.07 | 2484474 |
| 1731605400 | 32.35 | 0.2 | 0.62 | 32.21 | 32.39 | 32.009999 | 1972222 |
| 1731519000 | 32.15 | -0.01 | -0.03 | 32.03 | 32.27 | 32.02 | 1535462 |
| 1731432600 | 32.159999 | -0.63 | -1.92 | 32.56 | 32.65 | 32.11 | 2379317 |
| 1731346200 | 32.79 | 0.4 | 1.23 | 32.479999 | 32.83 | 32.369999 | 1854942 |
| 1731087000 | 32.39 | 0.34 | 1.06 | 32.08 | 32.58 | 32.009999 | 2767145 |
| 1731000600 | 32.049999 | 0.1 | 0.31 | 31.88 | 32.189999 | 31.83 | 2142220 |
| 1730914200 | 31.95 | 1.12 | 3.63 | 31.5 | 33.299999 | 31.28 | 4868983 |
| 1730827800 | 30.83 | 0.02 | 0.06 | 30.86 | 30.93 | 30.52 | 2116446 |
| 1730741400 | 30.81 | 0.16 | 0.52 | 30.59 | 30.89 | 30.58 | 1158704 |
| 1730482200 | 30.65 | 0.34 | 1.12 | 30.29 | 30.75 | 30.28 | 1409697 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
