Premium
Koninklijke Ahold Delhaize NV (QX) (ADRNY)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 0.569638279692 | 35.11 | 35.95 | 34.97 | 61988 | 35.53805617 | DR |
| 4 | 2.41 | 7.32522796353 | 32.9 | 35.95 | 32.58 | 157439 | 34.41165216 | DR |
| 12 | 0.49 | 1.40723721999 | 34.82 | 35.95 | 31.64 | 102051 | 34.07580961 | DR |
| 26 | 3.03 | 9.38661710037 | 32.28 | 35.95 | 31.64 | 81974 | 33.79689828 | DR |
| 52 | 6.94 | 24.4624603454 | 28.37 | 35.95 | 27.51 | 88766 | 31.78050202 | DR |
| 156 | 3.19 | 9.93150684932 | 32.12 | 35.95 | 24.8 | 92142 | 30.17959513 | DR |
| 260 | 10.659 | 43.2396251673 | 24.651 | 35.95 | 20.25 | 99341 | 28.79795628 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738362000 | 35.31 | -0.39 | -1.10 | 35.43 | 35.64 | 35.31 | 39214 |
| 1738276080 | 35.7025 | 0.06 | 0.18 | 35.86 | 35.95 | 35.7025 | 47476 |
| 1738189740 | 35.64 | 0 | 0.00 | 35.46 | 35.74 | 35.46 | 79504 |
| 1738103280 | 35.64 | 0.07 | 0.20 | 35.5 | 35.72 | 35.34 | 51344 |
| 1738016820 | 35.57 | 0.55 | 1.57 | 35.595 | 35.68 | 35.31 | 85524 |
| 1737757440 | 35.02 | -0.39 | -1.10 | 35.11 | 35.33 | 34.97 | 46092 |
| 1737671220 | 35.41 | 0.22 | 0.63 | 35.36 | 35.46 | 35.21 | 605841 |
| 1737584640 | 35.19 | -0.6 | -1.68 | 35.5 | 35.53 | 35.18 | 58267 |
| 1737498540 | 35.79 | 0.91 | 2.61 | 35.52 | 35.91 | 35.51 | 68435 |
| 1737152880 | 34.88 | 0.47 | 1.37 | 34.78 | 35.0275 | 34.78 | 53310 |
| 1737066420 | 34.41 | 0.4 | 1.18 | 34.2699 | 34.46 | 34.24 | 703022 |
| 1736979720 | 34.01 | 0.57 | 1.70 | 33.9775 | 34.14 | 33.9101 | 254719 |
| 1736893380 | 33.439999 | 0.41 | 1.24 | 33.21 | 33.53 | 33.21 | 66074 |
| 1736806800 | 33.03 | -0.16 | -0.48 | 32.8701 | 33.049999 | 32.75 | 58666 |
| 1736547720 | 33.189999 | -0.16 | -0.48 | 33.4 | 33.45 | 33.119999 | 87851 |
| 1736375340 | 33.35 | -0.09 | -0.27 | 33.009999 | 33.39 | 33.009999 | 49154 |
| 1736288940 | 33.439999 | 0.6 | 1.83 | 33.439999 | 33.568 | 33.34 | 111136 |
| 1736202360 | 32.84 | -0.2 | -0.61 | 32.689999 | 33.06 | 32.58 | 217242 |
| 1735942980 | 33.04 | 0.48 | 1.47 | 32.9 | 33.07 | 32.82 | 190249 |
| 1735856700 | 32.56 | -0.03 | -0.09 | 32.63 | 32.682 | 32.43 | 71323 |
| 1735683960 | 32.59 | 0.08 | 0.25 | 32.21 | 32.8125 | 32.21 | 42188 |
| 1735597740 | 32.509999 | -0.24 | -0.73 | 32.63 | 32.7075 | 32.426299 | 75628 |
| 1735338000 | 32.75 | 0.21 | 0.65 | 32.65 | 32.79 | 32.439999 | 216780 |
| 1735252020 | 32.54 | 0.04 | 0.12 | 32.32 | 32.75 | 32.32 | 60494 |
| 1735078200 | 32.5 | 0.02 | 0.06 | 31.64 | 32.612 | 31.64 | 33879 |
| 1734992400 | 32.479999 | -0.14 | -0.43 | 32.27 | 32.58 | 32.27 | 99335 |
| 1734733200 | 32.619999 | 0.05 | 0.15 | 32.439999 | 32.729999 | 32.35 | 116556 |
| 1734646800 | 32.57 | -0.08 | -0.25 | 32.71 | 32.7175 | 32.56 | 83070 |
| 1734560940 | 32.65 | -0.79 | -2.36 | 33.009999 | 33.28 | 32.63 | 48652 |
| 1734474360 | 33.439999 | -0.2 | -0.59 | 33.515 | 33.614 | 33.42 | 57397 |
| 1734388140 | 33.64 | -0.26 | -0.77 | 33.53 | 33.8199 | 33.369999 | 71320 |
| 1734128940 | 33.9 | 0.23 | 0.68 | 33.85 | 33.9899 | 33.79 | 73060 |
| 1734042480 | 33.67 | 0.1 | 0.30 | 33.34 | 33.8699 | 33.34 | 58955 |
| 1733955900 | 33.57 | -0.37 | -1.09 | 33.88 | 33.88 | 33.549999 | 76934 |
| 1733869200 | 33.94 | 0.1 | 0.30 | 33.87 | 34.06 | 33.87 | 38299 |
| 1733782800 | 33.84 | -0.37 | -1.08 | 34.143 | 34.143 | 33.76 | 34407 |
| 1733523600 | 34.21 | -0.9 | -2.56 | 34.69 | 34.69 | 34.2 | 67476 |
| 1733437500 | 35.11 | 0.62 | 1.80 | 34.59 | 35.26 | 34.59 | 93701 |
| 1733350980 | 34.49 | 0.01 | 0.03 | 34.19 | 34.71 | 34.19 | 67437 |
| 1733264700 | 34.48 | 0.12 | 0.35 | 34.431 | 34.7099 | 34.431 | 79920 |
| 1733178180 | 34.36 | -0.2 | -0.58 | 34.08 | 34.45 | 34.07 | 50847 |
| 1732918200 | 34.56 | -0.11 | -0.32 | 34.38 | 34.56 | 34.375 | 20472 |
| 1732746540 | 34.67 | 0.55 | 1.61 | 34.79 | 34.8 | 34.64 | 39455 |
| 1732660140 | 34.12 | -0.3 | -0.87 | 33.93 | 34.38 | 33.93 | 48393 |
| 1732573560 | 34.42 | 0.11 | 0.32 | 34.66 | 34.66 | 34.13 | 49704 |
| 1732314000 | 34.31 | 0.45 | 1.33 | 34.11 | 34.37 | 34.041 | 49250 |
| 1732227900 | 33.86 | -0.63 | -1.83 | 34.19 | 34.19 | 33.86 | 196544 |
| 1732141740 | 34.49 | -0.14 | -0.40 | 34.47 | 34.57 | 34.3 | 127234 |
| 1732054800 | 34.63 | 0.18 | 0.52 | 34.35 | 34.64 | 34.348 | 99574 |
| 1731968640 | 34.45 | 0.6 | 1.77 | 34.2 | 34.61 | 34.2 | 67796 |
| 1731709260 | 33.85 | -0.13 | -0.38 | 34.14 | 34.14 | 33.77 | 58684 |
| 1731622800 | 33.98 | -0.12 | -0.35 | 34.05 | 34.3 | 33.98 | 47964 |
| 1731536760 | 34.1 | -0.11 | -0.32 | 34.23 | 34.23 | 33.86 | 74297 |
| 1731450480 | 34.21 | -0.66 | -1.89 | 34.47 | 34.47 | 34.1 | 134145 |
| 1731363600 | 34.87 | 0.04 | 0.11 | 34.82 | 35 | 34.74 | 34787 |
| 1731104400 | 34.83 | 0.2 | 0.58 | 34.82 | 34.9125 | 34.647 | 113028 |
| 1731018540 | 34.63 | 0.31 | 0.90 | 34.6 | 34.77 | 34.52 | 44439 |
| 1730931600 | 34.32 | 0.57 | 1.69 | 34 | 34.5 | 33.95 | 20879 |
| 1730845680 | 33.75 | 0.28 | 0.84 | 33.49 | 33.76 | 33.284999 | 55775 |
| 1730759160 | 33.47 | 0.21 | 0.63 | 33.54 | 33.626 | 33.433999 | 68022 |
| 1730496420 | 33.259999 | 0.3 | 0.91 | 33 | 33.3925 | 33 | 73383 |
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
