K - Kellogg Company

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 feb 202064,6865,0563,9364,5064,502.539.600
21 feb 202065,4065,5864,9565,5265,521.824.900
20 feb 202065,7866,0965,1065,6765,672.107.400
19 feb 202067,1667,4966,2566,3066,301.581.200
18 feb 202067,2367,3766,5367,1567,151.570.300
14 feb 202067,0867,9566,9167,7167,711.567.500
13 feb 202066,2267,2266,0567,1467,142.275.000
12 feb 202067,5067,8266,0866,1866,182.220.000
11 feb 202065,5866,5765,4866,2766,272.601.400
10 feb 202063,9565,4363,5565,3465,342.973.500
07 feb 202063,2664,2962,3864,1764,174.297.500
06 feb 202064,2266,3863,1563,4663,467.661.100
05 feb 202068,8269,6168,8269,3669,362.393.700
04 feb 202069,1769,6668,6368,6868,681.978.100
03 feb 202068,5869,2368,3568,8468,841.872.900
31 gen 202068,8569,2168,0168,2168,212.746.400
30 gen 202068,3368,9668,0468,8868,881.412.900
29 gen 202068,9569,0368,3968,4368,431.677.500
28 gen 202068,9969,4168,8968,9868,981.127.000
27 gen 202068,8969,5968,7269,0369,031.618.000
24 gen 202070,7370,7369,1169,3469,341.506.500
23 gen 202069,8270,8069,6970,4470,441.535.100
22 gen 202070,4070,8270,0370,2670,261.727.400
21 gen 202070,7171,0170,3170,6070,602.175.600
17 gen 202070,8171,0570,4870,8870,881.846.600
16 gen 202070,5070,8670,2770,7470,741.337.400
15 gen 202070,0070,6369,8870,2770,271.398.400
14 gen 202069,7170,0069,5670,0070,001.426.400
13 gen 202069,4170,0069,2869,7169,711.778.200
10 gen 202069,2869,5369,1869,2769,271.418.500
09 gen 202069,3269,3468,5369,1469,141.436.300
08 gen 202068,7869,2168,5168,8968,891.270.300
07 gen 202069,3270,0068,6468,8168,812.412.000
06 gen 202068,0068,1367,5567,9467,941.323.600
03 gen 202067,5268,3667,4068,0068,001.240.600
02 gen 202069,1369,2567,3867,6467,642.699.500
31 dic 201968,7769,2368,5769,1669,161.053.300
30 dic 201968,9169,1168,5568,7868,78737.900
27 dic 201968,6669,3268,6669,1669,16769.600
26 dic 201968,9669,0768,5068,6668,661.093.400
24 dic 201968,8269,1268,5668,9368,93902.500
23 dic 201968,8368,9568,1468,7868,781.773.500
20 dic 201967,9068,7767,5968,6468,645.272.800
19 dic 201966,9467,1366,5566,7866,781.336.400
18 dic 201966,4266,5466,1766,4866,481.300.500
17 dic 201966,0366,4165,7966,1066,101.414.300
16 dic 201966,4766,5965,9266,2866,282.043.200
13 dic 201966,0666,5666,0266,2566,25895.000
12 dic 201966,6066,7966,0566,1966,191.001.400
11 dic 201966,6066,6766,0366,1566,151.457.900
10 dic 201966,6966,8766,2666,6466,641.184.400
09 dic 201966,1466,8566,0566,5466,541.255.500
06 dic 201965,9166,4665,8366,2266,22995.200
05 dic 201965,6865,7865,2865,7565,751.129.000
04 dic 201965,0066,3065,0065,7365,731.821.400
03 dic 201965,4165,6665,0965,6565,651.539.700
02 dic 201964,9265,4564,5765,4265,421.383.200
29 nov 201965,0365,4964,6865,1265,121.043.600
29 nov 20190.57 Dividendo
27 nov 201965,6165,9465,3265,6165,041.553.300
26 nov 201964,4365,5364,1365,4964,921.781.700
25 nov 201964,6464,7764,1264,3463,781.262.400
22 nov 201964,9765,2664,3264,5163,95974.200
21 nov 201965,2065,4564,7164,7264,161.609.000
20 nov 201965,3265,4264,8465,3864,811.511.300
19 nov 201965,3665,4665,1265,3264,751.070.500
18 nov 201964,9665,5064,4465,4364,861.637.300
15 nov 201963,9764,8863,7764,6664,101.772.900
14 nov 201964,5464,6763,7864,0563,491.600.300
13 nov 201964,0964,6363,8064,4163,852.036.600
12 nov 201963,5064,1663,2763,9763,411.550.100
11 nov 201963,8363,8863,0463,4762,921.027.000
08 nov 201964,0364,4063,6463,9963,431.352.000
07 nov 201964,3164,4163,2063,7363,181.512.500
06 nov 201964,0565,1163,9764,4163,853.031.800
05 nov 201963,7463,9963,3663,5262,971.501.400
04 nov 201963,7163,8763,0663,5663,011.500.400
01 nov 201963,4764,0263,2963,6863,131.863.300
31 ott 201963,8864,0762,9763,5362,981.820.700
30 ott 201963,3263,9862,8763,8863,332.585.300
29 ott 201963,0064,3661,5562,8762,324.785.900
28 ott 201961,0961,2660,6561,0660,532.651.200
25 ott 201961,7661,9260,6560,8960,361.493.700
24 ott 201961,9661,9661,0661,6661,12979.900
23 ott 201962,1162,3261,8862,2161,67953.600
22 ott 201962,5162,7862,0262,0861,541.251.600
21 ott 201962,2362,8861,9562,5061,961.348.400
18 ott 201962,2462,8361,8161,9461,401.842.100
17 ott 201961,2862,4461,0562,2161,671.480.400
16 ott 201962,0262,4261,1461,3360,801.997.000
15 ott 201962,4062,6461,2361,9361,391.628.900
14 ott 201962,3362,5061,5962,3961,851.657.800
11 ott 201962,2562,6161,8062,1361,591.230.800
10 ott 201961,7162,5061,7162,3761,831.026.600
09 ott 201962,0062,2361,7662,1261,58941.300
08 ott 201962,6562,7061,8261,8461,301.694.000
07 ott 201962,6563,2162,2762,6862,141.313.100
04 ott 201962,5162,8662,2362,8362,28968.200
03 ott 201962,2662,6661,6262,4161,871.742.100
02 ott 201962,9763,3961,5861,9961,451.601.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità