Italia markets close in 3 hours 24 minutes

The Kroger Co. (KOG.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
51,37+0,52 (+1,02%)
In data: 08:06AM CEST. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202451,3751,3751,3751,3751,37255
02 mag 202450,8550,8550,8550,8550,85-
30 apr 202451,6351,6351,6351,6351,63-
29 apr 202451,6451,6451,6451,6451,64-
26 apr 202451,9751,9751,9051,9051,90255
25 apr 202452,0652,0652,0652,0652,06-
24 apr 202451,8151,8151,8151,8151,81-
23 apr 202453,2053,2153,1553,2153,21250
22 apr 202453,4453,4453,0953,0953,0921
19 apr 202451,6551,6551,6551,6551,65-
18 apr 202451,6151,6151,6151,6151,61-
17 apr 202451,8351,8351,8351,8351,83-
16 apr 202451,8151,8151,8151,8151,81-
15 apr 202451,7351,9051,7351,9051,901
12 apr 202452,2252,5452,2252,5452,5431
11 apr 202452,4152,4152,4152,4152,41-
10 apr 202450,7050,7050,7050,7050,70-
09 apr 202450,7551,2150,7551,2151,211
08 apr 202451,5451,5451,0951,0951,09250
05 apr 202452,8552,8552,7752,7752,771
04 apr 202453,0653,0653,0653,0653,06-
03 apr 202453,2754,0353,1753,1753,17137
02 apr 202452,8152,8152,8152,8152,8150
28 mar 202452,3052,3052,3052,3052,30-
27 mar 202451,9552,0551,9552,0552,05500
26 mar 202451,4051,4051,4051,4051,40-
25 mar 202451,9551,9551,9051,9051,9024
22 mar 202452,3552,3552,3552,3552,35-
21 mar 202451,8552,2551,8552,2552,2555
20 mar 202451,7051,7051,7051,7051,70-
19 mar 202451,6051,6051,6051,6051,60-
18 mar 202451,5551,5551,4551,4551,45400
15 mar 202450,9051,8050,9051,8051,80214
14 mar 202451,2051,3051,2051,3051,30135
13 mar 202450,5051,1550,5051,1551,159
12 mar 202450,2550,2550,2550,2550,25-
11 mar 202450,7051,1550,7051,1551,1570
08 mar 202450,1550,1550,1550,1550,15-
07 mar 202446,0049,5646,0049,5649,56255
06 mar 202445,5046,3445,5046,3446,34200
05 mar 202445,1645,1645,1645,1645,16-
04 mar 202444,9445,7044,9445,4045,4061
01 mar 202445,6045,6045,6045,6045,60-
29 feb 202444,2444,2444,2444,2444,24-
28 feb 202444,4844,4844,4844,4844,48-
27 feb 202443,2244,0243,2244,0244,02570
26 feb 202444,1644,1644,1644,1644,16-
23 feb 202443,9244,4243,9244,4244,4248
22 feb 202443,9443,9443,9443,9443,94-
21 feb 202444,0444,0444,0444,0444,04-
20 feb 202444,0044,0043,9843,9843,98500
19 feb 202444,1244,1244,1244,1244,12-
16 feb 202443,1643,1643,1643,1643,16-
15 feb 202442,3443,2842,3443,2843,28253
14 feb 202442,0042,0042,0042,0042,00-
14 feb 20240.29 Dividendo
13 feb 202442,2642,2642,2642,2641,97-
12 feb 202441,7841,7841,7841,7841,4912
09 feb 202441,8441,8441,8441,8441,55-
08 feb 202441,2241,9041,2241,9041,6160
07 feb 202441,5441,5441,5441,5441,25-
06 feb 202442,5642,5642,0642,0641,77160
05 feb 202442,4643,0042,4643,0042,7050
02 feb 202442,6642,6642,6642,6642,37-
01 feb 202442,4642,7642,4642,7642,47116
31 gen 202442,8642,8642,8642,8642,57-
30 gen 202442,6442,6442,6442,6442,35-
29 gen 202442,3442,3442,3442,3442,05-
26 gen 202442,4443,0042,4442,8642,57105
25 gen 202442,1642,1642,1642,1641,87-
24 gen 202442,3042,3042,3042,3042,01-
23 gen 202441,9042,6441,9042,6442,35180
22 gen 202441,9041,9041,9041,9041,61-
19 gen 202442,1042,1042,1042,1041,81-
18 gen 202442,3642,3642,1042,1041,8175
17 gen 202442,2642,6442,2642,6442,3565
16 gen 202441,9241,9241,9241,9241,63-
15 gen 202441,4841,4841,4841,4841,20-
12 gen 202441,4841,4841,4841,4841,20-
11 gen 202441,8041,8041,8041,8041,51-
10 gen 202441,9641,9641,9641,9641,67-
09 gen 202441,6441,8041,6441,8041,51400
08 gen 202441,6441,7041,6441,7041,4128
05 gen 202441,6841,6841,6641,6641,37-
04 gen 202442,3242,3242,3242,3242,03-
03 gen 202441,8842,6041,8842,6042,3152
02 gen 202441,2041,2041,2041,2040,92-
29 dic 202340,5440,6040,5440,6040,32-
28 dic 202340,4040,4040,4040,4040,12-
27 dic 202340,6841,0640,6841,0640,78509
22 dic 202340,5641,1040,5641,1040,82125
21 dic 202341,0041,4441,0041,2640,98570
20 dic 202340,9041,0840,9041,0840,80150
19 dic 202341,3641,3641,3641,3641,08-
18 dic 202340,2441,4040,2441,4041,1275
15 dic 202339,4639,4639,4639,4639,19-
14 dic 202340,8440,9440,6040,9440,66133
13 dic 202340,7640,7640,7640,7640,48-
12 dic 202341,5841,5841,5841,5841,29-
11 dic 202341,1441,1441,1441,1440,86-
*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...