Italia markets open in 2 hours 3 minutes

The Kroger Co. (KR)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
51,05+0,67 (+1,33%)
Alla chiusura: 04:00PM EDT
51,11 +0,06 (+0,12%)
Dopo ore: 07:54PM EDT
Periodo di tempo:
18 giu 2023 - 18 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 giu 202450,3951,0650,3151,0551,055.694.000
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
13 mag 202455,9456,2455,1555,2055,203.239.600
10 mag 202454,9355,9754,8855,9055,903.450.800
09 mag 202455,4055,4254,7655,0055,003.481.400
08 mag 202455,3855,5654,8555,3855,384.672.500
07 mag 202455,4155,5555,0255,3155,314.893.300
06 mag 202455,0655,2654,6955,2455,243.724.800
03 mag 202454,7554,8854,2354,7854,784.938.000
02 mag 202454,9355,2254,7455,0955,093.539.200
01 mag 202455,0855,3754,5154,7754,774.084.200
30 apr 202455,3555,7455,1555,3855,384.811.600
29 apr 202455,4855,6854,9255,5755,573.703.000
26 apr 202455,6755,9955,3855,4955,493.472.000
25 apr 202456,1556,4555,5955,9155,913.219.000
24 apr 202455,5456,2355,3556,1556,153.619.500
23 apr 202457,0857,2355,5255,6355,635.149.100
22 apr 202456,8057,1456,3556,9356,934.260.400
19 apr 202455,7456,6955,5256,5756,574.522.200
18 apr 202455,4055,7055,1855,5755,573.707.000
17 apr 202455,5056,0755,0955,2655,264.955.800
16 apr 202456,4456,7355,2555,2855,286.182.800
15 apr 202455,6355,9855,2855,3655,364.228.100
12 apr 202455,9156,1155,1855,2055,203.861.600
11 apr 202456,7556,7555,7856,1556,153.272.600
10 apr 202455,2056,7155,0056,6056,605.079.600
09 apr 202455,4755,7355,1155,4255,424.403.100
08 apr 202455,8957,0555,2755,3755,377.124.200
05 apr 202457,4957,5256,8757,3157,313.620.500
04 apr 202457,8658,1457,2857,4457,444.730.400
03 apr 202457,8358,3457,2957,7657,763.817.600
02 apr 202457,2757,8357,1057,8257,824.406.200
01 apr 202457,2057,4056,9756,9956,993.055.300
28 mar 202456,9357,3656,9157,1357,136.458.400
27 mar 202456,4356,9356,2556,9056,903.992.500
26 mar 202456,0756,7355,9756,3956,394.238.700
25 mar 202456,6156,7855,8755,9655,964.511.900
22 mar 202457,2557,2656,4756,5556,553.618.800
21 mar 202456,9357,1456,4757,0257,027.042.300
20 mar 202456,4856,8456,3156,8356,833.157.200
19 mar 202456,4056,8656,3156,4856,485.342.100
18 mar 202455,7556,2955,5956,1956,194.022.000
15 mar 202455,2856,4555,2656,0656,067.875.600
14 mar 202455,9756,2055,1755,5155,515.442.900
13 mar 202455,3556,1255,2356,0856,084.753.300
12 mar 202455,0055,7554,9755,3155,315.802.300
11 mar 202455,8756,0854,9154,9954,996.773.400
08 mar 202455,4856,0454,8155,9755,979.642.000
07 mar 202452,2555,5451,7355,4855,4817.767.300
06 mar 202449,7150,6549,4350,4950,497.733.400
05 mar 202449,6350,2149,4549,4849,485.373.700
04 mar 202449,1250,0349,0049,3749,375.310.500
01 mar 202449,5949,7049,0449,1649,165.464.700
29 feb 202448,4549,7948,2149,6149,6110.687.600
28 feb 202448,6348,9048,4048,5348,534.138.500
27 feb 202447,6548,6547,3548,3748,375.086.600
26 feb 202448,1948,1947,1547,2647,266.323.700
23 feb 202447,9648,4447,7648,2148,213.416.700
22 feb 202447,7047,9446,9647,8447,844.769.400
21 feb 202448,0548,1547,6647,8147,813.851.000
20 feb 202448,2648,9747,9648,0048,006.179.300
16 feb 202447,0047,7446,8347,6447,645.545.400
15 feb 202445,9046,8845,8846,8746,875.182.700
14 feb 202445,2745,7745,1745,6945,694.942.300
14 feb 20240.29 Dividendo
13 feb 202445,8946,1845,3445,5745,285.365.600
12 feb 202445,3845,9645,3645,8445,553.343.100
09 feb 202445,3045,5545,1145,4145,123.195.500
08 feb 202444,5145,5044,4945,4445,156.478.300
07 feb 202445,0545,1944,4844,6244,344.861.600
06 feb 202445,6945,7544,9044,9944,706.758.900
05 feb 202446,0446,5145,9345,9945,704.331.800
02 feb 202446,7546,8145,9146,1445,855.814.700
01 feb 202446,0546,7545,4246,7146,414.087.500
31 gen 202446,7646,8246,0246,1445,855.680.200
30 gen 202446,5246,7046,1546,6546,352.718.100
29 gen 202446,4046,6346,2346,5346,233.667.200
26 gen 202446,5046,6546,2146,3046,013.368.300
*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...