Italia markets closed

The Kroger Co. (KR)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
54,27+0,96 (+1,80%)
Alla chiusura: 04:00PM EDT
54,27 0,00 (0,00%)
Dopo ore: 07:41PM EDT
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202453,3254,4353,2854,2754,272.552.400
25 lug 202454,2554,8153,3053,3153,313.207.000
24 lug 202453,9454,2953,2854,1854,183.841.600
23 lug 202454,8454,8553,6253,8453,843.028.400
22 lug 202454,6554,9754,6054,8654,864.315.000
19 lug 202455,0055,0054,2754,5154,512.775.100
18 lug 202454,5054,9754,2254,8154,813.255.200
17 lug 202453,5654,9853,5354,8054,806.248.700
16 lug 202452,1953,6652,1253,6053,604.125.900
15 lug 202452,5052,6252,1152,1252,123.734.200
12 lug 202452,8353,0252,4452,4952,493.586.500
11 lug 202452,5852,8052,4052,7552,754.434.600
10 lug 202452,3353,2052,1052,9952,995.440.200
09 lug 202451,9052,4351,7351,8651,865.514.000
08 lug 202451,8452,0551,5551,9451,945.259.400
05 lug 202450,7751,8950,7551,8451,844.668.500
03 lug 202450,5551,0850,3750,7550,753.191.500
02 lug 202450,5651,1650,2650,4350,437.073.300
01 lug 202449,9650,5849,7450,5650,567.877.400
28 giu 202449,5450,0249,4149,9349,936.628.700
27 giu 202449,3049,3949,0449,3749,375.229.400
26 giu 202449,3649,5949,0549,3849,385.280.400
25 giu 202449,7250,0449,4649,8249,824.626.400
24 giu 202450,1550,4449,9750,0250,0211.728.000
21 giu 202450,5651,0349,9250,2150,2116.746.500
20 giu 202453,0753,3249,7250,2850,2816.483.600
18 giu 202452,3052,7951,8151,9851,9811.160.000
17 giu 202450,3951,0650,3151,0551,055.695.600
14 giu 202450,2750,4950,0150,3850,384.958.800
13 giu 202450,5150,8049,6950,5250,526.520.900
12 giu 202451,1251,4150,1550,1750,174.614.800
11 giu 202451,5551,7251,1651,3751,373.337.500
10 giu 202452,0652,0651,4651,6451,643.136.600
07 giu 202451,8952,0851,6751,9851,983.145.400
06 giu 202451,9152,1951,7651,9551,953.887.200
05 giu 202451,8051,9551,3151,6851,683.737.200
04 giu 202451,7852,2351,7752,0452,045.680.100
03 giu 202452,0052,2151,6551,8651,865.449.700
31 mag 202451,8452,4351,7852,3752,379.756.700
30 mag 202452,0952,2251,8451,9851,984.324.300
29 mag 202452,3652,4851,8151,8951,895.298.800
28 mag 202452,6652,8052,0952,3152,315.186.800
24 mag 202453,4653,6952,7152,9952,996.276.800
23 mag 202453,7453,7452,6953,3153,317.121.600
22 mag 202453,4654,0253,4053,9253,925.124.700
21 mag 202454,0254,3553,6253,6653,665.962.300
20 mag 202454,3454,4553,7253,8953,894.140.000
17 mag 202454,5154,5353,8454,2054,2010.570.800
16 mag 202454,7255,1654,3554,4454,449.671.700
15 mag 202454,9355,1354,1854,3854,384.889.800
14 mag 202455,1955,3954,8055,2855,284.419.400
14 mag 20240.29 Dividendo
13 mag 202455,9456,2455,1555,2054,913.239.600
10 mag 202454,9355,9754,8855,9055,613.450.800
09 mag 202455,4055,4254,7655,0054,713.481.400
08 mag 202455,3855,5654,8555,3855,094.672.500
07 mag 202455,4155,5555,0255,3155,024.893.300
06 mag 202455,0655,2654,6955,2454,953.724.800
03 mag 202454,7554,8854,2354,7854,494.938.000
02 mag 202454,9355,2254,7455,0954,803.539.200
01 mag 202455,0855,3754,5154,7754,484.084.200
30 apr 202455,3555,7455,1555,3855,094.811.600
29 apr 202455,4855,6854,9255,5755,283.703.000
26 apr 202455,6755,9955,3855,4955,203.472.000
25 apr 202456,1556,4555,5955,9155,623.219.000
24 apr 202455,5456,2355,3556,1555,863.619.500
23 apr 202457,0857,2355,5255,6355,345.149.100
22 apr 202456,8057,1456,3556,9356,634.260.400
19 apr 202455,7456,6955,5256,5756,274.522.200
18 apr 202455,4055,7055,1855,5755,283.707.000
17 apr 202455,5056,0755,0955,2654,974.955.800
16 apr 202456,4456,7355,2555,2854,996.182.800
15 apr 202455,6355,9855,2855,3655,074.228.100
12 apr 202455,9156,1155,1855,2054,913.861.600
11 apr 202456,7556,7555,7856,1555,863.272.600
10 apr 202455,2056,7155,0056,6056,305.079.600
09 apr 202455,4755,7355,1155,4255,134.403.100
08 apr 202455,8957,0555,2755,3755,087.124.200
05 apr 202457,4957,5256,8757,3157,013.620.500
04 apr 202457,8658,1457,2857,4457,144.730.400
03 apr 202457,8358,3457,2957,7657,463.817.600
02 apr 202457,2757,8357,1057,8257,524.406.200
01 apr 202457,2057,4056,9756,9956,693.055.300
28 mar 202456,9357,3656,9157,1356,836.458.400
27 mar 202456,4356,9356,2556,9056,603.992.500
26 mar 202456,0756,7355,9756,3956,094.238.700
25 mar 202456,6156,7855,8755,9655,674.511.900
22 mar 202457,2557,2656,4756,5556,253.618.800
21 mar 202456,9357,1456,4757,0256,727.042.300
20 mar 202456,4856,8456,3156,8356,533.157.200
19 mar 202456,4056,8656,3156,4856,185.342.100
18 mar 202455,7556,2955,5956,1955,894.022.000
15 mar 202455,2856,4555,2656,0655,777.875.600
14 mar 202455,9756,2055,1755,5155,225.442.900
13 mar 202455,3556,1255,2356,0855,794.753.300
12 mar 202455,0055,7554,9755,3155,025.802.300
11 mar 202455,8756,0854,9154,9954,706.773.400
08 mar 202455,4856,0454,8155,9755,689.642.000
07 mar 202452,2555,5451,7355,4855,1917.767.300
06 mar 202449,7150,6549,4350,4950,227.733.400
*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...