Italia markets open in 4 hours 2 minutes

The Kroger Co (1KR.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
51,43+0,22 (+0,43%)
Alla chiusura: 12:12PM CEST
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 202452,0452,0452,0452,0452,04-
07 mag 202452,0452,0452,0452,0452,04-
06 mag 202452,0452,0452,0452,0452,04-
03 mag 202452,0452,0452,0452,0452,04-
02 mag 202452,0452,0452,0452,0452,04-
30 apr 202452,0452,0452,0452,0452,04-
29 apr 202452,0452,0452,0452,0452,04-
26 apr 202452,0452,0452,0452,0452,04-
25 apr 202452,5652,5651,2052,0452,04222
24 apr 202452,4952,4952,4952,4952,49-
23 apr 202453,7053,7053,7052,4952,491
22 apr 202453,5653,5753,1953,1953,1956
19 apr 202453,1353,1353,1353,1353,13-
18 apr 202453,1353,1353,1353,1353,13-
17 apr 202453,1353,1353,1353,1353,13-
16 apr 202453,1353,1353,1353,1353,13-
15 apr 202453,1353,1353,1353,1353,13-
12 apr 202453,1353,1353,1353,1353,13-
11 apr 202453,1353,1353,1353,1353,13-
10 apr 202453,1353,1353,1353,1353,13-
09 apr 202453,1353,1353,1353,1353,13-
08 apr 202453,1353,1353,1353,1353,13-
05 apr 202453,1353,1353,1353,1353,13-
04 apr 202453,1353,1353,1353,1353,13-
03 apr 202453,2953,2953,2953,1353,1337
02 apr 202453,3153,3153,3153,4253,4237
28 mar 202452,0552,0552,0552,0552,05-
27 mar 202452,0052,0052,0052,0552,0554
26 mar 202450,3050,3050,3050,3050,30-
25 mar 202450,3050,3050,3050,3050,30-
22 mar 202450,3050,3050,3050,3050,30-
21 mar 202450,3050,3050,3050,3050,30-
20 mar 202450,3050,3050,3050,3050,30-
19 mar 202450,3050,3050,3050,3050,30-
18 mar 202450,3050,3050,3050,3050,30-
15 mar 202450,3050,3050,3050,3050,30-
14 mar 202450,3050,3050,3050,3050,30-
13 mar 202450,3050,3050,3050,3050,30-
12 mar 202450,3050,3050,3050,3050,30-
11 mar 202450,2550,3050,2550,3050,306
08 mar 202450,8050,8050,8050,4550,45815
07 mar 202446,7850,1046,6050,1050,10673
06 mar 202445,8845,8845,8846,0646,063
05 mar 202444,9444,9444,9444,9444,94-
04 mar 202444,9444,9444,9444,9444,94-
01 mar 202444,9444,9444,9444,9444,94-
29 feb 202444,9444,9444,9444,9444,94-
28 feb 202445,0045,0044,9444,9444,942
27 feb 202443,9043,9043,9044,5044,50180
26 feb 202443,8043,8043,8043,8043,80-
23 feb 202443,8043,8043,8043,8043,80-
22 feb 202444,0044,0044,0043,8043,80170
21 feb 202444,5644,5644,5644,5644,56-
20 feb 202444,0244,0244,0244,5644,56170
19 feb 202442,5842,5842,5842,5842,58-
16 feb 202442,5842,5842,5842,5842,58-
15 feb 202442,5842,5842,5842,5842,58-
14 feb 202442,5842,5842,5842,5842,58-
14 feb 20240.29 Dividendo
13 feb 202442,8242,8242,5842,5842,2920
12 feb 202442,1242,1242,1242,2841,9935
09 feb 202441,7241,7241,7241,7241,44-
08 feb 202441,4441,4441,4441,7241,4435
07 feb 202441,7441,7441,7441,7441,46-
06 feb 202441,7441,7441,7441,7441,46-
05 feb 202441,7441,7441,7441,7441,46-
02 feb 202441,7441,7441,7441,7441,46-
01 feb 202441,7441,7441,7441,7441,46-
31 gen 202441,7441,7441,7441,7441,46-
30 gen 202441,7441,7441,7441,7441,46-
29 gen 202441,7441,7441,7441,7441,46-
26 gen 202441,7441,7441,7441,7441,46-
25 gen 202441,7441,7441,7441,7441,46-
24 gen 202441,7441,7441,7441,7441,46-
23 gen 202441,7441,7441,7441,7441,46-
22 gen 202441,7441,7441,7441,7441,46-
19 gen 202441,7441,7441,7441,7441,46-
18 gen 202441,7441,7441,7441,7441,46-
17 gen 202441,7441,7441,7441,7441,46-
16 gen 202441,7441,7441,7441,7441,46-
15 gen 202441,7441,7441,7441,7441,46-
12 gen 202441,7441,7441,7441,7441,46-
11 gen 202441,7441,7441,7441,7441,46-
10 gen 202441,7441,7441,7441,7441,46-
09 gen 202441,6441,6441,6441,7441,4640
08 gen 202442,0042,0042,0042,0041,71-
05 gen 202441,9041,9041,9042,0041,7130
04 gen 202442,5442,5442,4641,9841,69130
03 gen 202442,3842,3842,3842,6442,35175
02 gen 202440,7240,7240,7240,7240,44-
29 dic 202340,7240,7240,7240,7240,44-
28 dic 202340,6240,6240,6240,7240,4426
27 dic 202340,9041,2640,9040,6440,36675
22 dic 202341,1241,1241,1241,0440,7626
21 dic 202340,2840,2840,2840,2840,01-
20 dic 202340,2840,2840,2840,2840,01-
19 dic 202340,2840,2840,2840,2840,01-
18 dic 202340,2840,2840,2840,2840,01-
15 dic 202339,7039,7039,7040,2840,01230
14 dic 202341,6841,6841,6841,6841,40-
*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...