Italia markets close in 2 hours 52 minutes

The Kroger Co. (KR.VI)

Vienna - Vienna Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
52,420,00 (0,00%)
In data: 09:05AM CEST. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 202452,4252,4252,4252,4252,42-
24 apr 202452,0452,4252,0452,4252,42-
23 apr 202453,5253,5252,3752,3752,37-
22 apr 202453,2253,2253,1453,1453,14-
19 apr 202452,7952,7952,7952,7952,79-
18 apr 202451,8251,9651,8251,9651,96-
17 apr 202451,9652,0251,9652,0252,02-
16 apr 202452,0753,0552,0752,2952,29193
15 apr 202452,0352,4152,0352,4152,41193
12 apr 202452,5852,5852,4952,4952,49-
11 apr 202452,7252,7252,1552,1552,15-
10 apr 202451,1052,2451,1052,2452,24-
09 apr 202451,0251,0551,0251,0551,05-
08 apr 202452,1052,1051,4851,4851,48-
05 apr 202452,3752,7752,3752,7752,77-
04 apr 202453,4653,4653,1653,1653,16-
03 apr 202453,6353,6353,1453,1453,14-
02 apr 202453,1553,3553,1553,3553,35-
28 mar 202452,2053,0052,2053,0053,00-
27 mar 202452,1052,1052,0552,0552,05-
26 mar 202451,4552,3551,4552,3552,35-
25 mar 202451,9051,9051,8551,8551,85-
22 mar 202452,7552,7552,5552,5552,55-
21 mar 202451,9552,2551,9552,2552,25-
20 mar 202452,1552,2552,1552,2552,25-
19 mar 202451,7552,0551,7552,0552,05-
18 mar 202451,5551,6551,5551,6551,65-
15 mar 202450,8051,8050,8051,8051,80-
14 mar 202450,5551,2050,5551,2051,20-
13 mar 202450,4051,0550,4051,0551,05-
12 mar 202450,5050,9050,5050,9050,90-
11 mar 202450,9550,9550,4550,4550,45-
08 mar 202450,6550,6550,3050,3050,30-
07 mar 202446,6450,0046,6450,0050,00511
06 mar 202445,8846,0445,8846,0446,04-
05 mar 202445,4845,8045,4845,8045,80-
04 mar 202445,2245,5845,2245,5845,58-
01 mar 202445,9445,9445,5845,5845,58-
29 feb 202444,6645,2644,6645,2645,26-
28 feb 202444,0644,9444,0644,9444,94-
27 feb 202443,6044,5043,6044,5044,50-
26 feb 202444,4844,4844,0644,0644,06-
23 feb 202444,3044,5444,3044,5444,54-
22 feb 202443,9243,9243,8643,8643,86-
21 feb 202444,4444,4444,1444,1444,1451
20 feb 202444,2244,5444,2244,5444,54-
19 feb 202444,2044,2444,2044,2444,24-
16 feb 202443,4443,9443,4443,9443,94-
15 feb 202442,6443,2642,6443,2643,26-
14 feb 202442,3242,5842,3242,5842,58-
14 feb 20240.29 Dividendo
13 feb 202442,5442,5442,5442,5442,25-
12 feb 202442,0042,3442,0042,3442,05-
09 feb 202442,1642,1641,9841,9841,69-
08 feb 202441,2441,7041,2441,7041,42-
07 feb 202441,7241,9041,7241,9041,61-
06 feb 202442,8842,8842,2242,2241,93-
05 feb 202442,6843,1442,6843,1442,85-
02 feb 202442,9042,9042,5842,5842,29-
01 feb 202442,8242,8242,7442,7442,45-
31 gen 202443,1643,1643,0443,0442,75-
30 gen 202442,9042,9042,7042,7042,41-
29 gen 202442,7243,0242,7243,0242,73-
26 gen 202442,7242,7242,7042,7042,41-
25 gen 202442,4442,7042,4442,7042,41-
24 gen 202442,5842,5842,2642,2641,97-
23 gen 202442,2242,5042,2242,5042,21-
22 gen 202442,2242,3042,2242,3042,01-
19 gen 202442,4442,4442,0642,0641,77-
18 gen 202442,7242,8042,2242,2241,93246
17 gen 202442,5243,0642,5243,0642,77-
16 gen 202442,0842,5842,0842,5842,29-
15 gen 202442,0042,0242,0042,0241,73-
12 gen 202441,7641,7841,7641,7841,50-
11 gen 202442,1042,1041,7041,7041,42-
10 gen 202442,4642,4642,1442,1441,85-
09 gen 202441,9041,9041,7041,7041,42-
08 gen 202441,9441,9441,7041,7041,42-
05 gen 202442,1042,1042,0642,0641,77-
04 gen 202442,5242,5242,2042,2041,91-
03 gen 202442,0042,6242,0042,6242,33-
02 gen 202442,8442,8442,3242,3242,03-
29 dic 202340,8440,8440,8440,8440,56-
28 dic 202340,6640,7440,6640,7440,46-
27 dic 202340,9640,9640,7040,7040,42-
22 dic 202340,7841,0640,7841,0640,78-
21 dic 202341,2041,2040,8840,8840,60-
20 dic 202341,2041,2040,9840,9840,70-
19 dic 202341,6441,6440,8240,8240,54-
18 dic 202340,4441,3240,4441,3241,04-
15 dic 202339,7440,2839,7440,2840,01-
14 dic 202341,0041,0040,2440,2439,97-
13 dic 202341,0241,0441,0241,0440,76-
12 dic 202341,8841,8841,1241,1240,84-
11 dic 202341,6041,6241,6041,6241,34-
08 dic 202341,5241,5241,5241,5241,24-
07 dic 202341,3841,4241,3841,4241,14-
06 dic 202340,8041,1840,8041,1840,90-
05 dic 202341,2641,3441,2641,3441,06-
04 dic 202341,1241,4041,1241,4041,12-
*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...