Italia markets close in 2 hours 13 minutes

The Kroger Co. (0JS2.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
54,96-0,34 (-0,62%)
In data: 06:27PM BST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 20240,000,000,0054,9654,963.432
30 apr 202455,3555,7355,1855,2755,272.556
29 apr 202455,4555,5154,9555,2355,23187.016
26 apr 202455,6755,9655,4655,5855,581.062
25 apr 202456,1156,4155,6655,7155,71382
24 apr 202455,4956,1955,4656,1456,142.670
23 apr 202456,8057,2055,9455,9455,941.563
22 apr 202456,6657,0356,3657,0357,032.079
19 apr 202455,8756,5155,5156,4256,422.564
18 apr 202455,5055,6755,2755,3855,384.934
17 apr 202455,2855,9755,1055,1055,1031.500
16 apr 202456,5056,6255,4055,4055,405.981
15 apr 202455,6355,9555,5055,5255,521.826
12 apr 202456,0856,1055,3755,3855,382.169
11 apr 202456,6256,6255,8356,2356,23619
10 apr 202455,2656,2555,0056,1856,181.740
09 apr 202455,4755,6155,2055,2055,201.874
08 apr 202456,9056,9955,4055,7255,72194.730
05 apr 202457,4257,4856,8756,9956,992.241
04 apr 202457,8657,9957,5857,5857,584.503
03 apr 202457,8958,3057,3057,5457,541.987
02 apr 202457,4257,6557,3057,3557,351.515
28 mar 202457,0757,2856,9756,9756,971.854
27 mar 202456,4456,7956,2956,5356,531.220
26 mar 202455,9656,6955,9656,4656,46298.942
25 mar 202456,5456,7355,9356,0356,032.787
22 mar 202456,9857,2656,4756,5456,542.949
21 mar 202456,8556,8856,4756,8056,806.591
20 mar 202456,4056,7956,3956,7156,71256
19 mar 202456,5256,8556,2756,4456,443.096
18 mar 202455,6756,2955,6756,0556,051.642
15 mar 202455,8956,4155,4556,3256,32784
14 mar 202456,1556,2455,3755,5355,533.191
13 mar 202455,4856,1055,3055,8255,821.321
12 mar 202455,0055,7055,0055,3455,34250
11 mar 202455,9756,0754,9355,1455,142.348
08 mar 202455,4055,7054,8555,1355,132.951
07 mar 202451,5155,2451,2555,1955,1923.186
06 mar 202449,8450,5249,4550,4050,401.849
05 mar 202449,8150,1549,6349,8649,86881
04 mar 202449,1450,0149,0449,6549,65196
01 mar 202449,5649,6149,2649,4249,421.178
29 feb 202448,4449,2748,2149,2349,23605
28 feb 202448,3748,8948,3748,6848,68354.448
27 feb 202447,5148,6047,4048,5248,521.325
26 feb 202447,9548,0747,3547,3547,35968
23 feb 202447,8348,2747,8348,0948,09902
22 feb 202447,5747,8147,0047,8147,81918
21 feb 202448,0548,1447,7447,7847,781.030
20 feb 202448,2248,9448,1648,3148,311.727
19 feb 2024------
16 feb 202446,8747,6246,8747,6047,602.271
15 feb 202446,1446,7545,9846,7546,75980
14 feb 202445,2345,7545,1645,4245,421.489
14 feb 20240.29 Dividendo
13 feb 202446,0546,1945,3945,6145,321.342
12 feb 202445,3845,9545,3845,9545,66846
09 feb 202445,4945,5345,1345,1344,842.192
08 feb 202444,6145,2744,6145,1744,887.068
07 feb 202445,0545,1744,9745,0844,792.506
06 feb 202445,5145,6845,1345,1344,843.373
05 feb 202446,0546,4845,9846,1645,872.306
02 feb 202446,5346,7145,9246,1145,821.320
01 feb 202446,0046,5445,4346,4746,172.992
31 gen 202446,5846,7746,2146,2145,921.085
30 gen 202446,2946,6346,1946,6346,333.369
29 gen 202446,0046,6146,0046,2545,961.028
26 gen 202446,5046,6446,4046,4246,123.381
25 gen 202446,2746,3546,0146,3546,061.505
24 gen 202446,2346,2845,8946,1145,821.796
23 gen 202446,1446,3246,0246,0845,791.653
22 gen 202445,8446,1545,8445,9845,692.693
19 gen 202445,7446,0145,5245,9145,627.204
18 gen 202446,1946,1945,6345,9045,611.758
17 gen 202446,3146,9346,3146,6346,334.237
16 gen 202446,1146,4445,9246,2645,97811
15 gen 2024------
12 gen 202445,9646,0045,7845,9745,68785
11 gen 202446,3046,3045,6045,6245,32612
10 gen 202446,0846,4546,0646,1945,901.294
09 gen 202446,0146,0145,5345,9345,64472
08 gen 202445,7445,8445,6745,8045,51346
05 gen 202445,7946,1545,6445,9445,651.326
04 gen 202446,5246,6445,9946,1045,811.516
03 gen 202446,3646,9346,3646,5746,271.613
02 gen 202445,7046,5245,6846,4446,152.072
29 dic 202345,1345,6645,1145,4145,12911
28 dic 202345,1745,3545,0145,1944,90535
27 dic 202345,2145,2645,2145,2544,96692
22 dic 202345,0045,3744,8145,2544,96510
21 dic 202345,1145,3644,6144,8144,533.362
20 dic 202343,5945,2543,5945,1844,892.473
19 dic 202345,4146,0444,7945,1744,881.095
18 dic 202344,3045,2944,1145,2644,974.365
15 dic 202343,5444,1743,5444,1743,891.988
14 dic 202344,7244,7243,8043,8443,5655.361
13 dic 202344,2544,3644,0244,2443,96510
12 dic 202345,1045,1244,1644,1643,881.574
11 dic 202344,7444,9844,2644,8744,586.999
08 dic 202344,7845,1944,5644,6144,331.080
*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...