Koninklijke Ahold Delhaize NV (AD)

AD
🏛️ 네덜란드 →
34.03
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 33.55 33.57 33.55 33.57 18.9K
09:01 33.59 33.63 33.59 33.61 2.1K
09:02 33.58 33.62 33.58 33.62 1.2K
09:03 33.63 33.64 33.63 33.64 0.7K
09:04 33.63 33.63 33.61 33.61 1.2K
09:05 33.62 33.66 33.62 33.66 4.2K
09:06 33.65 33.65 33.64 33.65 3.7K
09:07 33.64 33.64 33.64 33.64 0.2K
09:08 33.64 33.65 33.64 33.65 0.4K
09:09 33.65 33.67 33.65 33.66 0.3K
09:10 33.66 33.68 33.66 33.68 0.4K
09:11 33.68 33.70 33.67 33.70 3.9K
09:12 33.68 33.68 33.68 33.68 1.4K
09:13 33.67 33.67 33.66 33.67 0.5K
09:15 33.67 33.69 33.67 33.69 1.2K
09:16 33.69 33.69 33.68 33.68 0.9K
09:17 33.69 33.69 33.69 33.69 0.1K
09:19 33.71 33.71 33.71 33.71 0.5K
09:21 33.70 33.72 33.70 33.72 1.5K
09:22 33.72 33.72 33.72 33.72 0.3K
09:23 33.72 33.75 33.72 33.75 1.5K
09:24 33.77 33.77 33.75 33.75 2.9K
09:25 33.74 33.74 33.74 33.74 0.2K
09:26 33.74 33.74 33.74 33.74 0.3K
09:27 33.76 33.76 33.76 33.76 0.5K
09:29 33.78 33.79 33.78 33.78 0.5K
09:30 33.78 33.81 33.78 33.80 3.8K
09:31 33.79 33.79 33.78 33.78 1.0K
09:32 33.77 33.78 33.77 33.78 0.9K
09:33 33.76 33.76 33.76 33.76 0.4K
09:35 33.79 33.80 33.79 33.80 1.3K
09:36 33.80 33.84 33.80 33.84 3.3K
09:37 33.84 33.89 33.84 33.87 7.0K
09:38 33.87 33.91 33.87 33.91 2.8K
09:39 33.89 33.89 33.89 33.89 0.9K
09:40 33.90 33.90 33.90 33.90 0.4K
09:41 33.87 33.87 33.86 33.87 3.3K
09:42 33.85 33.85 33.85 33.85 0.1K
09:44 33.85 33.85 33.85 33.85 0.2K
09:45 33.86 33.86 33.86 33.86 0.0K
09:46 33.86 33.87 33.86 33.87 1.4K
09:47 33.88 33.88 33.88 33.88 0.9K
09:49 33.88 33.88 33.87 33.87 0.4K
09:50 33.87 33.87 33.86 33.86 0.8K
09:51 33.89 33.89 33.88 33.88 0.5K
09:52 33.88 33.88 33.87 33.88 2.1K
09:54 33.87 33.87 33.87 33.87 0.8K
09:56 33.89 33.89 33.86 33.86 6.8K
09:57 33.86 33.86 33.85 33.85 0.7K
09:59 33.85 33.85 33.85 33.85 0.9K
10:00 33.83 33.83 33.83 33.83 0.6K
10:01 33.81 33.81 33.81 33.81 0.0K
10:02 33.80 33.80 33.80 33.80 0.1K
10:05 33.78 33.78 33.78 33.78 0.1K
10:06 33.78 33.78 33.78 33.78 1.7K
10:07 33.78 33.78 33.78 33.78 0.0K
10:08 33.78 33.78 33.78 33.78 0.1K
10:11 33.78 33.78 33.78 33.78 0.2K
10:12 33.78 33.78 33.78 33.78 1.0K
10:13 33.78 33.78 33.78 33.78 0.8K
10:16 33.78 33.78 33.78 33.78 0.3K
10:18 33.78 33.78 33.78 33.78 0.5K
10:19 33.78 33.78 33.78 33.78 1.2K
10:23 33.76 33.76 33.76 33.76 0.0K
10:24 33.75 33.75 33.75 33.75 0.9K
10:27 33.76 33.77 33.76 33.77 0.2K
10:29 33.76 33.76 33.76 33.76 1.0K
10:30 33.77 33.77 33.77 33.77 1.8K
10:33 33.76 33.76 33.75 33.75 0.2K
10:34 33.75 33.75 33.75 33.75 0.5K
10:35 33.73 33.73 33.73 33.73 0.5K
10:36 33.75 33.75 33.75 33.75 2.9K
10:37 33.78 33.78 33.78 33.78 2.0K
10:38 33.79 33.79 33.79 33.79 0.3K
10:39 33.77 33.78 33.77 33.78 0.6K
10:41 33.78 33.78 33.77 33.77 2.2K
10:42 33.77 33.77 33.77 33.77 0.1K
10:45 33.78 33.78 33.78 33.78 1.2K
10:46 33.78 33.78 33.78 33.78 1.2K
10:47 33.77 33.77 33.76 33.77 1.3K
10:48 33.77 33.78 33.77 33.78 0.6K
10:49 33.78 33.78 33.78 33.78 0.2K
10:50 33.77 33.77 33.77 33.77 0.5K
10:51 33.78 33.78 33.78 33.78 0.4K
10:52 33.78 33.78 33.76 33.76 0.3K
10:53 33.77 33.77 33.77 33.77 0.1K
10:54 33.77 33.77 33.77 33.77 0.4K
10:55 33.76 33.76 33.76 33.76 0.0K
10:57 33.76 33.76 33.76 33.76 0.2K
11:00 33.75 33.75 33.74 33.74 1.1K
11:02 33.76 33.76 33.74 33.74 0.4K
11:03 33.75 33.75 33.75 33.75 0.3K
11:08 33.77 33.77 33.77 33.77 0.8K
11:10 33.75 33.75 33.75 33.75 0.4K
11:11 33.76 33.76 33.76 33.76 0.2K
11:14 33.76 33.76 33.75 33.75 0.7K
11:15 33.76 33.77 33.76 33.77 0.7K
11:16 33.76 33.76 33.76 33.76 0.1K
11:18 33.74 33.75 33.74 33.75 1.4K
11:19 33.75 33.75 33.74 33.74 0.9K
11:20 33.73 33.75 33.73 33.75 0.5K
11:21 33.75 33.75 33.75 33.75 0.9K
11:25 33.75 33.75 33.75 33.75 1.0K
11:26 33.76 33.76 33.76 33.76 0.9K
11:28 33.75 33.75 33.75 33.75 0.6K
11:29 33.75 33.75 33.74 33.74 0.0K
11:34 33.74 33.74 33.73 33.73 1.9K
11:35 33.72 33.72 33.72 33.72 0.7K
11:37 33.73 33.74 33.73 33.74 0.5K
11:38 33.74 33.74 33.74 33.74 0.4K
11:39 33.73 33.73 33.73 33.73 1.0K
11:40 33.72 33.72 33.72 33.72 0.0K
11:41 33.72 33.73 33.72 33.72 1.8K
11:42 33.72 33.72 33.72 33.72 0.1K
11:46 33.72 33.72 33.72 33.72 0.0K
11:47 33.72 33.72 33.70 33.70 2.1K
11:48 33.69 33.69 33.68 33.68 0.6K
11:50 33.69 33.69 33.69 33.69 1.0K
11:51 33.69 33.69 33.69 33.69 0.6K
11:52 33.68 33.68 33.68 33.68 0.1K
11:54 33.68 33.68 33.67 33.68 4.1K
11:59 33.67 33.67 33.67 33.67 0.8K
12:01 33.67 33.67 33.67 33.67 0.5K
12:02 33.66 33.66 33.66 33.66 0.0K
12:03 33.67 33.67 33.67 33.67 0.5K
12:04 33.67 33.67 33.67 33.67 0.5K
12:05 33.67 33.67 33.67 33.67 0.2K
12:06 33.66 33.66 33.66 33.66 1.0K
12:08 33.65 33.65 33.65 33.65 2.6K
12:09 33.65 33.66 33.65 33.66 1.1K
12:10 33.67 33.67 33.64 33.64 1.2K
12:11 33.64 33.65 33.64 33.65 0.6K
12:12 33.65 33.65 33.65 33.65 0.1K
12:14 33.64 33.64 33.63 33.63 1.1K
12:15 33.63 33.63 33.63 33.63 0.9K
12:16 33.63 33.64 33.63 33.63 3.7K
12:18 33.64 33.64 33.64 33.64 1.2K
12:19 33.64 33.64 33.63 33.63 0.9K
12:20 33.62 33.62 33.61 33.62 2.9K
12:25 33.64 33.64 33.64 33.64 0.0K
12:26 33.63 33.63 33.63 33.63 0.4K
12:28 33.63 33.63 33.63 33.63 1.1K
12:29 33.63 33.63 33.63 33.63 0.2K
12:30 33.63 33.63 33.63 33.63 0.9K
12:32 33.63 33.63 33.63 33.63 0.8K
12:33 33.64 33.64 33.64 33.64 1.1K
12:35 33.63 33.63 33.63 33.63 0.7K
12:36 33.64 33.64 33.64 33.64 0.1K
12:37 33.63 33.63 33.62 33.62 1.6K
12:40 33.62 33.63 33.62 33.63 0.8K
12:43 33.63 33.63 33.63 33.63 0.0K
12:44 33.63 33.63 33.63 33.63 0.3K
12:45 33.61 33.61 33.61 33.61 1.8K
12:50 33.63 33.63 33.63 33.63 0.8K
12:51 33.64 33.64 33.64 33.64 2.3K
12:58 33.67 33.68 33.67 33.68 1.9K
12:59 33.67 33.67 33.66 33.67 1.9K
13:01 33.66 33.66 33.66 33.66 0.3K
13:03 33.65 33.66 33.65 33.66 1.5K
13:05 33.66 33.66 33.66 33.66 1.0K
13:07 33.65 33.68 33.65 33.68 1.3K
13:08 33.67 33.67 33.67 33.67 0.4K
13:10 33.68 33.69 33.68 33.69 1.4K
13:14 33.68 33.68 33.68 33.68 1.1K
13:15 33.69 33.71 33.69 33.71 1.2K
13:16 33.71 33.71 33.71 33.71 1.9K
13:18 33.70 33.70 33.70 33.70 0.8K
13:19 33.69 33.69 33.69 33.69 0.0K
13:20 33.69 33.69 33.69 33.69 0.7K
13:26 33.68 33.68 33.68 33.68 1.1K
13:30 33.68 33.68 33.68 33.68 0.3K
13:31 33.68 33.68 33.68 33.68 0.1K
13:34 33.70 33.70 33.70 33.70 1.8K
13:36 33.68 33.68 33.68 33.68 2.2K
13:38 33.69 33.69 33.69 33.69 1.9K
13:46 33.69 33.70 33.69 33.70 1.4K
13:49 33.72 33.73 33.72 33.73 2.2K
13:50 33.74 33.74 33.74 33.74 0.9K
13:52 33.74 33.76 33.74 33.76 2.1K
13:57 33.78 33.80 33.78 33.80 1.3K
13:58 33.79 33.79 33.78 33.78 2.0K
13:59 33.78 33.78 33.78 33.78 1.5K
14:04 33.78 33.79 33.78 33.78 1.8K
14:06 33.79 33.79 33.79 33.79 0.5K
14:07 33.80 33.80 33.80 33.80 0.2K
14:10 33.80 33.80 33.80 33.80 0.3K
14:11 33.79 33.79 33.79 33.79 0.6K
14:12 33.78 33.78 33.77 33.77 1.6K
14:14 33.76 33.76 33.76 33.76 0.1K
14:15 33.75 33.75 33.75 33.75 0.8K
14:18 33.75 33.75 33.75 33.75 1.6K
14:20 33.75 33.75 33.75 33.75 0.6K
14:21 33.77 33.77 33.77 33.77 0.5K
14:24 33.77 33.77 33.77 33.77 0.1K
14:25 33.76 33.76 33.76 33.76 0.3K
14:27 33.75 33.75 33.75 33.75 0.1K
14:28 33.74 33.75 33.74 33.75 0.7K
14:29 33.76 33.76 33.76 33.76 0.3K
14:31 33.75 33.75 33.75 33.75 0.5K
14:32 33.75 33.75 33.75 33.75 0.3K
14:34 33.76 33.76 33.76 33.76 0.3K
14:35 33.75 33.75 33.75 33.75 0.7K
14:36 33.75 33.75 33.75 33.75 0.7K
14:38 33.75 33.75 33.75 33.75 0.8K
14:41 33.75 33.75 33.75 33.75 0.3K
14:45 33.77 33.77 33.77 33.77 0.6K
14:47 33.77 33.77 33.77 33.77 0.2K
14:49 33.77 33.77 33.76 33.76 0.5K
14:55 33.76 33.76 33.76 33.76 1.5K
14:56 33.77 33.77 33.77 33.77 2.0K
14:57 33.76 33.76 33.76 33.76 0.7K
14:59 33.75 33.75 33.75 33.75 0.2K
15:00 33.76 33.76 33.75 33.75 3.5K
15:01 33.74 33.75 33.74 33.75 1.2K
15:03 33.78 33.78 33.74 33.74 13.8K
15:06 33.73 33.74 33.73 33.74 0.9K
15:07 33.73 33.73 33.73 33.73 0.2K
15:08 33.73 33.74 33.73 33.74 1.3K
15:10 33.74 33.74 33.74 33.74 1.3K
15:11 33.75 33.75 33.75 33.75 1.9K
15:14 33.75 33.75 33.75 33.75 0.8K
15:15 33.76 33.76 33.76 33.76 1.3K
15:16 33.78 33.79 33.78 33.79 1.5K
15:17 33.78 33.78 33.78 33.78 0.1K
15:19 33.80 33.80 33.79 33.79 0.3K
15:20 33.79 33.79 33.79 33.79 0.5K
15:21 33.79 33.79 33.79 33.79 0.7K
15:22 33.80 33.80 33.80 33.80 0.0K
15:23 33.81 33.81 33.81 33.81 0.2K
15:24 33.82 33.82 33.81 33.81 1.6K
15:25 33.81 33.81 33.81 33.81 0.4K
15:26 33.81 33.81 33.81 33.81 0.2K
15:29 33.81 33.81 33.81 33.81 1.0K
15:30 33.80 33.80 33.78 33.78 2.5K
15:31 33.78 33.79 33.78 33.79 2.3K
15:32 33.77 33.77 33.77 33.77 1.3K
15:33 33.77 33.77 33.77 33.77 0.5K
15:34 33.76 33.78 33.76 33.78 0.9K
15:35 33.79 33.79 33.79 33.79 0.1K
15:36 33.78 33.79 33.78 33.79 1.6K
15:37 33.79 33.79 33.78 33.79 0.6K
15:38 33.80 33.80 33.78 33.79 0.3K
15:39 33.78 33.79 33.78 33.79 0.3K
15:40 33.79 33.81 33.79 33.81 0.7K
15:41 33.81 33.81 33.81 33.81 0.3K
15:42 33.80 33.81 33.80 33.81 1.3K
15:43 33.80 33.81 33.80 33.81 0.7K
15:44 33.79 33.79 33.79 33.79 1.7K
15:45 33.78 33.78 33.78 33.78 0.7K
15:46 33.79 33.79 33.78 33.78 2.0K
15:47 33.77 33.77 33.77 33.77 0.7K
15:48 33.76 33.76 33.76 33.76 0.4K
15:49 33.76 33.77 33.76 33.77 0.3K
15:50 33.77 33.77 33.77 33.77 0.0K
15:51 33.77 33.78 33.77 33.78 2.3K
15:52 33.78 33.78 33.78 33.78 0.1K
15:53 33.77 33.78 33.77 33.78 0.5K
15:54 33.77 33.77 33.76 33.77 1.2K
15:55 33.77 33.78 33.77 33.78 1.9K
15:56 33.78 33.78 33.78 33.78 0.1K
15:57 33.77 33.78 33.77 33.78 0.8K
15:58 33.76 33.76 33.76 33.76 1.5K
15:59 33.76 33.77 33.75 33.77 1.8K
16:00 33.75 33.75 33.74 33.75 1.6K
16:01 33.74 33.74 33.74 33.74 0.2K
16:02 33.73 33.73 33.73 33.73 0.0K
16:04 33.73 33.73 33.73 33.73 1.0K
16:06 33.72 33.72 33.72 33.72 0.7K
16:07 33.71 33.71 33.71 33.71 0.7K
16:08 33.71 33.71 33.70 33.70 0.3K
16:09 33.71 33.71 33.71 33.71 0.0K
16:10 33.71 33.71 33.71 33.71 0.0K
16:11 33.71 33.71 33.71 33.71 0.2K
16:14 33.71 33.71 33.71 33.71 0.5K
16:15 33.70 33.70 33.70 33.70 1.9K
16:16 33.71 33.74 33.71 33.73 6.9K
16:17 33.72 33.72 33.71 33.71 1.7K
16:18 33.72 33.72 33.72 33.72 2.3K
16:20 33.70 33.70 33.70 33.70 2.0K
16:21 33.70 33.70 33.70 33.70 0.2K
16:22 33.71 33.71 33.71 33.71 2.8K
16:23 33.70 33.70 33.70 33.70 1.6K
16:24 33.70 33.70 33.70 33.70 0.4K
16:25 33.71 33.71 33.71 33.71 1.4K
16:26 33.71 33.71 33.71 33.71 2.5K
16:29 33.71 33.71 33.70 33.71 9.0K
16:30 33.71 33.71 33.71 33.71 0.8K
16:31 33.72 33.72 33.72 33.72 0.7K
16:32 33.73 33.73 33.73 33.73 1.1K
16:33 33.73 33.73 33.73 33.73 0.6K
16:34 33.73 33.73 33.73 33.73 1.1K
16:35 33.73 33.73 33.72 33.73 4.3K
16:36 33.72 33.72 33.72 33.72 0.0K
16:37 33.72 33.72 33.72 33.72 0.2K
16:38 33.72 33.72 33.72 33.72 0.3K
16:39 33.72 33.72 33.72 33.72 0.8K
16:40 33.73 33.74 33.73 33.73 5.2K
16:41 33.73 33.73 33.73 33.73 2.0K
16:42 33.74 33.74 33.74 33.74 1.6K
16:43 33.74 33.76 33.74 33.76 3.4K
16:44 33.75 33.76 33.75 33.76 4.0K
16:45 33.76 33.76 33.75 33.76 2.5K
16:46 33.76 33.76 33.76 33.76 3.0K
16:48 33.76 33.76 33.76 33.76 2.0K
16:49 33.76 33.76 33.76 33.76 0.8K
16:50 33.75 33.75 33.75 33.75 1.8K
16:51 33.75 33.75 33.74 33.74 4.0K
16:52 33.75 33.75 33.75 33.75 6.1K
16:53 33.74 33.74 33.74 33.74 0.0K
16:54 33.76 33.76 33.76 33.76 1.7K
16:55 33.76 33.76 33.76 33.76 1.5K
16:56 33.76 33.76 33.76 33.76 0.5K
16:57 33.76 33.77 33.76 33.77 4.4K
16:58 33.76 33.76 33.76 33.76 2.8K
16:59 33.76 33.76 33.75 33.76 5.9K
17:00 33.74 33.75 33.74 33.74 2.9K
17:01 33.74 33.75 33.74 33.75 3.5K
17:02 33.74 33.74 33.74 33.74 2.0K
17:04 33.74 33.74 33.74 33.74 2.7K
17:05 33.74 33.74 33.74 33.74 6.3K
17:06 33.73 33.73 33.72 33.72 1.9K
17:07 33.72 33.72 33.72 33.72 1.2K
17:08 33.72 33.72 33.72 33.72 0.9K
17:10 33.72 33.73 33.72 33.72 12.3K
17:11 33.72 33.72 33.72 33.72 0.3K
17:12 33.73 33.73 33.73 33.73 3.0K
17:14 33.73 33.73 33.73 33.73 1.2K
17:16 33.73 33.73 33.72 33.73 4.0K
17:17 33.73 33.73 33.73 33.73 1.2K
17:18 33.73 33.73 33.73 33.73 5.5K
17:19 33.72 33.72 33.72 33.72 2.9K
17:20 33.72 33.72 33.72 33.72 4.8K
17:21 33.72 33.72 33.72 33.72 2.4K
17:22 33.72 33.72 33.72 33.72 1.3K
17:23 33.73 33.73 33.72 33.72 6.0K
17:24 33.73 33.73 33.73 33.73 0.9K
17:25 33.74 33.74 33.73 33.73 1.1K
17:26 33.73 33.74 33.73 33.74 0.1K
17:27 33.73 33.73 33.73 33.73 0.3K
17:28 33.73 33.73 33.73 33.73 0.1K
17:29 33.73 33.75 33.73 33.75 3.4K
17:35 33.81 33.81 33.81 33.81 847.9K
날짜 시가 고가 저가 종가 거래량
2025-09-26 34.00 34.13 33.81 34.03 1.1M
2025-09-25 33.68 33.96 33.59 33.71 1.2M
2025-09-24 33.91 33.98 33.61 33.71 1.7M
2025-09-23 33.55 33.91 33.52 33.81 1.3M
2025-09-22 34.18 34.33 33.58 33.61 1.8M
2025-09-19 33.65 34.07 33.65 33.78 4.6M
2025-09-18 33.65 33.82 33.38 33.72 2.1M
2025-09-17 33.79 33.97 33.61 33.81 2.1M
2025-09-16 34.07 34.14 33.63 33.67 1.6M
2025-09-15 34.44 34.44 34.02 34.14 1.8M
2025-09-12 34.38 34.51 34.22 34.32 1.6M
2025-09-11 34.42 34.66 34.36 34.44 1.4M
2025-09-10 34.54 34.64 34.28 34.28 1.4M
2025-09-09 34.76 34.92 34.43 34.53 1.3M
2025-09-08 34.81 34.83 34.50 34.60 1.4M
2025-09-05 34.64 34.85 34.47 34.74 1.6M
2025-09-04 34.36 34.66 34.23 34.55 1.7M
2025-09-03 33.99 34.21 33.85 34.21 1.6M
2025-09-02 33.83 33.99 33.55 33.91 1.7M
2025-09-01 34.39 34.45 33.91 33.99 1.1M
2025-08-29 34.25 34.46 34.11 34.25 1.5M
2025-08-28 34.50 34.52 34.13 34.25 1.5M
2025-08-27 34.80 34.81 34.34 34.43 1.3M
2025-08-26 34.75 35.02 34.64 34.82 3.5M
2025-08-25 34.89 34.97 34.55 34.87 1.3M
2025-08-22 35.59 35.65 35.05 35.05 1.5M
2025-08-21 35.57 35.76 35.28 35.58 1.5M
2025-08-20 35.02 35.43 35.01 35.43 1.3M
2025-08-19 34.67 35.03 34.50 34.99 1.4M
2025-08-18 34.50 34.54 34.30 34.49 1.1M
2025-08-15 34.73 34.81 34.32 34.45 2.0M
2025-08-14 34.60 34.78 34.36 34.68 1.9M
2025-08-13 34.99 35.63 34.28 34.48 3.5M
2025-08-12 35.01 35.08 34.72 34.87 2.2M
2025-08-11 34.73 35.13 34.71 34.91 2.7M
2025-08-08 34.69 34.89 34.55 34.55 2.4M
2025-08-07 34.45 35.33 34.42 35.10 2.4M
2025-08-06 34.30 35.13 34.18 34.57 2.5M
2025-08-05 34.38 34.47 34.26 34.42 1.5M
2025-08-04 34.36 34.53 34.34 34.48 1.6M
2025-08-01 34.57 34.64 34.19 34.19 2.9M
2025-07-31 34.72 34.79 34.52 34.60 1.4M
2025-07-30 34.78 34.79 34.54 34.55 1.2M
2025-07-29 34.25 34.76 34.23 34.68 1.1M
2025-07-28 34.79 34.82 34.33 34.45 1.2M
2025-07-25 34.83 34.84 34.51 34.74 1.4M
2025-07-24 34.84 34.94 34.66 34.74 1.4M
2025-07-23 34.81 34.87 34.52 34.66 1.9M
2025-07-22 35.05 35.17 34.52 34.55 1.6M
2025-07-21 35.33 35.34 34.95 35.05 1.3M
2025-07-18 35.33 35.53 35.26 35.30 1.5M
2025-07-17 35.30 35.35 35.11 35.25 1.6M
2025-07-16 35.29 35.30 35.10 35.17 2.0M
2025-07-15 35.48 35.49 35.01 35.01 1.4M
2025-07-14 35.08 35.40 35.04 35.39 1.3M
2025-07-11 35.44 35.54 35.02 35.09 1.2M
2025-07-10 35.15 35.41 35.03 35.40 1.5M
2025-07-09 35.01 35.32 34.95 35.19 1.9M
2025-07-08 35.93 36.02 34.86 34.95 2.5M
2025-07-07 35.86 35.90 35.70 35.90 1.0M
2025-07-04 35.80 35.84 35.61 35.76 0.8M
2025-07-03 35.36 35.76 35.32 35.71 1.4M
2025-07-02 35.76 35.78 35.29 35.37 1.3M
2025-07-01 35.73 35.86 35.44 35.76 1.4M
2025-06-30 35.61 35.63 35.39 35.50 1.9M
2025-06-27 35.30 35.51 35.20 35.38 1.4M
2025-06-26 35.40 35.44 35.06 35.17 1.7M
2025-06-25 36.24 36.31 35.43 35.46 2.0M
2025-06-24 36.35 36.57 36.17 36.34 1.8M
2025-06-23 35.68 36.25 35.67 36.07 1.4M
2025-06-20 35.25 35.79 35.21 35.79 5.9M
2025-06-19 35.48 35.53 35.14 35.20 1.6M
2025-06-18 35.70 35.78 35.30 35.59 1.6M
2025-06-17 35.57 35.60 35.37 35.60 1.6M
2025-06-16 35.80 35.92 35.58 35.80 1.7M
2025-06-13 35.62 35.92 35.59 35.85 2.7M
2025-06-12 36.08 36.09 35.71 35.86 1.5M
2025-06-11 36.11 36.16 35.92 36.01 1.8M
2025-06-10 36.10 36.36 36.05 36.25 1.3M
2025-06-09 36.33 36.35 36.00 36.04 1.4M
2025-06-06 36.27 36.32 36.13 36.23 0.9M
2025-06-05 36.43 36.58 36.13 36.23 1.3M
2025-06-04 36.70 36.82 36.48 36.60 1.8M
2025-06-03 37.18 37.18 36.61 36.61 2.0M
2025-06-02 37.15 37.25 36.92 37.12 1.5M
2025-05-30 37.03 37.29 36.96 37.18 4.5M
2025-05-29 37.21 37.24 36.83 36.89 1.5M
2025-05-28 37.74 37.75 37.23 37.32 1.7M
2025-05-27 37.70 37.88 37.62 37.75 1.7M
2025-05-26 37.99 38.00 37.60 37.70 1.2M
2025-05-23 38.00 38.00 37.37 37.64 2.8M
2025-05-22 37.86 37.94 37.64 37.92 2.0M
2025-05-21 37.80 37.94 37.60 37.81 1.7M
2025-05-20 37.36 37.95 37.29 37.87 1.8M
2025-05-19 37.20 37.39 37.01 37.33 1.5M
2025-05-16 36.83 37.07 36.78 37.07 2.6M
2025-05-15 36.40 36.68 36.21 36.68 1.9M
2025-05-14 35.98 36.49 35.90 36.23 2.5M
2025-05-13 36.11 36.36 35.90 36.12 2.3M
2025-05-12 37.00 37.03 35.98 36.24 3.8M
2025-05-09 36.65 36.98 36.63 36.87 2.0M
2025-05-08 37.04 37.49 36.50 36.50 2.5M
2025-05-07 37.95 38.76 37.42 37.50 3.6M
2025-05-06 36.50 36.66 36.30 36.60 2.2M
2025-05-05 36.25 36.42 36.14 36.26 1.5M
2025-05-02 36.06 36.18 35.80 36.13 2.7M
2025-04-30 35.95 36.23 35.87 36.14 3.2M
2025-04-29 35.90 36.00 35.54 35.76 2.2M
2025-04-28 35.81 35.84 35.28 35.70 2.1M
2025-04-25 35.76 35.94 35.65 35.70 2.2M
2025-04-24 35.80 35.93 35.64 35.90 2.4M
2025-04-23 35.58 35.78 35.21 35.78 3.9M
2025-04-22 34.83 35.73 34.47 35.61 3.3M
2025-04-17 34.24 34.60 34.18 34.55 2.7M
2025-04-16 34.38 34.63 34.24 34.36 4.2M
2025-04-15 33.90 34.30 33.83 34.30 3.9M
2025-04-14 33.48 33.85 33.23 33.85 4.2M
2025-04-11 32.82 33.07 32.55 32.90 4.3M
2025-04-10 32.76 33.55 32.72 33.51 4.4M
2025-04-09 32.87 33.05 32.19 32.98 5.8M
2025-04-08 32.76 33.50 32.37 33.50 5.1M
2025-04-07 33.60 33.81 32.50 32.81 7.0M
2025-04-04 35.20 35.56 34.44 34.47 3.8M
2025-04-03 34.57 35.17 34.49 35.15 2.9M
2025-04-02 34.62 34.72 34.37 34.58 2.2M
2025-04-01 34.59 34.86 34.43 34.62 1.6M
2025-03-31 34.50 34.66 34.33 34.56 2.6M
2025-03-28 34.17 34.64 34.17 34.59 2.5M
2025-03-27 34.39 34.55 34.10 34.16 2.0M
2025-03-26 34.22 34.30 33.96 34.27 1.3M
2025-03-25 33.97 34.48 33.97 34.21 1.4M
2025-03-24 34.23 34.29 33.88 33.98 1.4M
2025-03-21 34.23 34.28 33.92 34.17 6.1M
2025-03-20 34.05 34.32 33.97 34.20 1.7M
2025-03-19 34.03 34.04 33.74 33.95 1.8M
2025-03-18 34.26 34.26 33.76 34.08 1.8M
2025-03-17 33.68 34.26 33.50 34.16 2.5M
2025-03-14 34.19 34.43 33.66 33.73 2.4M
2025-03-13 33.86 34.10 33.75 33.96 2.0M
2025-03-12 34.03 34.16 33.76 33.92 2.1M
2025-03-11 34.73 35.01 33.78 33.86 2.7M
2025-03-10 34.29 34.80 34.00 34.72 2.7M
2025-03-07 33.95 34.19 33.58 34.11 2.5M
2025-03-06 33.79 33.90 33.41 33.71 2.5M
2025-03-05 34.08 34.16 33.73 33.78 2.9M
2025-03-04 34.08 34.53 33.77 34.52 2.9M
2025-03-03 34.07 34.11 33.61 33.97 2.5M
2025-02-28 34.02 34.21 33.82 33.97 4.3M
2025-02-27 34.30 34.30 33.96 33.99 1.9M
2025-02-26 34.70 34.89 34.21 34.33 2.3M
2025-02-25 33.97 34.79 33.89 34.70 2.3M
2025-02-24 33.78 33.94 33.62 33.94 1.4M
2025-02-21 33.41 33.69 33.36 33.63 3.0M
2025-02-20 33.73 33.94 33.33 33.51 2.8M
2025-02-19 33.91 33.96 33.47 33.83 2.3M
2025-02-18 34.23 34.31 33.88 34.02 2.4M
2025-02-17 34.15 34.41 33.96 34.30 2.3M
2025-02-14 34.50 34.52 33.96 34.18 3.7M
2025-02-13 33.90 34.62 33.42 34.56 3.2M
2025-02-12 35.00 35.09 33.59 33.63 4.2M
2025-02-11 35.53 35.90 35.48 35.68 2.8M
2025-02-10 35.17 35.41 35.15 35.31 1.7M
2025-02-07 34.97 35.20 34.93 35.15 2.4M
2025-02-06 35.00 35.22 34.92 35.02 2.6M
2025-02-05 34.76 34.98 34.48 34.97 2.3M
2025-02-04 34.14 34.94 34.02 34.91 2.9M
2025-02-03 33.88 34.30 33.84 34.12 2.9M
2025-01-31 34.34 34.44 34.04 34.16 2.4M
2025-01-30 34.34 34.46 34.08 34.38 1.6M
2025-01-29 34.20 34.27 33.93 34.22 1.5M
2025-01-28 33.74 34.24 33.70 34.23 1.7M
2025-01-27 33.48 34.09 33.45 33.84 3.2M
2025-01-24 33.99 34.03 33.33 33.44 2.2M
2025-01-23 34.08 34.14 33.83 33.99 2.4M
2025-01-22 34.35 34.38 33.89 33.93 3.0M
2025-01-21 34.28 34.40 34.11 34.38 2.3M
2025-01-20 33.89 34.33 33.81 34.28 1.9M
2025-01-17 33.65 33.98 33.38 33.95 3.2M
2025-01-16 33.03 33.47 32.95 33.39 2.4M
2025-01-15 32.47 33.18 32.34 33.07 3.6M
2025-01-14 32.30 32.54 32.24 32.49 2.2M
2025-01-13 32.30 32.45 32.21 32.30 1.9M
2025-01-10 32.66 32.66 32.36 32.45 1.6M
2025-01-09 32.28 32.66 32.09 32.58 1.5M
2025-01-08 32.30 32.40 32.05 32.38 1.7M
2025-01-07 31.89 32.39 31.87 32.37 2.4M
2025-01-06 32.00 32.05 31.42 31.75 1.5M
2025-01-03 31.75 32.08 31.74 32.00 1.3M
2025-01-02 31.48 31.73 31.42 31.73 1.4M