Italia markets open in 8 hours 9 minutes

The Kroger Co. (KR)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
46,07-1,50 (-3,15%)
Alla chiusura: 04:00PM EST
46,13 +0,06 (+0,13%)
Dopo ore: 06:48PM EST
Periodo di tempo:
05 dic 2021 - 05 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 dic 202247,2147,4245,5546,0746,077.243.996
02 dic 202248,3048,5747,2847,5747,575.144.800
01 dic 202250,3550,4147,6548,4148,4110.564.400
30 nov 202248,9649,4248,4449,1949,1910.695.400
29 nov 202249,0049,7448,7149,3549,356.008.000
28 nov 202248,9249,3948,4848,8348,835.846.200
25 nov 202247,9049,0447,9049,0449,042.438.800
23 nov 202248,1748,2547,6247,8447,844.091.700
22 nov 202248,5448,6747,9648,0848,083.597.200
21 nov 202248,1148,4047,6148,1248,123.524.500
18 nov 202248,6548,8647,8548,2648,264.656.600
17 nov 202247,5348,4347,5048,1848,184.433.000
16 nov 202247,0148,1246,8347,8347,836.961.900
15 nov 202247,0347,2846,2746,8746,875.276.900
14 nov 202247,2547,5946,5246,5646,565.400.500
14 nov 20220.26 Dividendo
11 nov 202248,1548,1545,9147,1046,848.479.900
10 nov 202248,6148,6446,9648,1147,845.721.900
09 nov 202248,2849,5747,9848,0647,796.522.600
08 nov 202246,8047,3646,7047,1246,863.839.700
07 nov 202246,6246,9546,3146,8546,592.887.100
04 nov 202247,4347,6245,6246,4046,144.357.500
03 nov 202246,3147,3046,0147,2246,964.107.600
02 nov 202247,0447,6546,5546,5646,304.018.000
01 nov 202247,6347,7946,8147,1746,913.864.500
31 ott 202246,7647,4846,7347,2947,034.638.000
28 ott 202245,9547,4145,9046,7746,514.052.300
27 ott 202245,6246,0245,4945,6845,433.638.500
26 ott 202244,9345,9144,9245,4445,196.610.400
25 ott 202243,8344,9343,7544,7744,524.730.700
24 ott 202243,7344,1742,8543,9943,755.418.100
21 ott 202242,3443,9742,1543,6343,397.103.800
20 ott 202242,9443,0942,0942,1741,946.084.600
19 ott 202243,2843,6642,9142,9442,707.653.200
18 ott 202242,5743,3242,3643,1642,928.771.000
17 ott 202243,3143,4841,8242,1141,8811.020.300
14 ott 202245,1546,2442,3643,1642,9219.688.900
13 ott 202245,7648,3644,7846,5746,3127.509.100
12 ott 202245,7946,6945,6346,0445,797.441.200
11 ott 202244,2445,9744,0945,6845,437.378.400
10 ott 202243,5144,3443,4544,2644,024.213.300
07 ott 202243,6643,7842,8143,0042,765.269.900
06 ott 202244,5944,8443,6743,7243,483.836.400
05 ott 202244,4944,9644,0144,6044,354.085.000
04 ott 202244,1644,8444,0244,7044,454.973.300
03 ott 202243,8344,0843,2943,7543,518.225.500
30 set 202244,7844,8843,5743,7543,515.625.800
29 set 202245,2145,5344,5244,6844,434.046.400
28 set 202244,5745,6643,8145,4545,206.285.000
27 set 202245,1845,3044,1944,2944,054.591.200
26 set 202244,8045,2844,3845,0044,755.785.200
23 set 202245,0245,0844,1144,8644,615.965.800
22 set 202245,1145,8745,0145,5045,255.211.900
21 set 202247,0247,1545,2745,2745,026.223.700
20 set 202247,1247,2546,4746,9246,664.566.800
19 set 202246,8847,7946,7047,4547,195.997.300
16 set 202247,7647,9746,9947,2847,0213.928.800
15 set 202249,1549,1947,4747,8847,626.305.800
14 set 202249,5049,6548,3148,9448,675.937.900
13 set 202250,2751,7449,1349,3749,106.987.100
12 set 202251,8151,8150,2350,5450,269.407.400
09 set 202249,3452,0048,5651,9451,6513.877.700
08 set 202249,7050,1447,9448,3648,099.401.600
07 set 202248,7249,9048,7249,8249,546.012.400
06 set 202248,8849,5648,3948,5248,256.189.700
02 set 202248,9049,3548,2948,4348,164.086.400
01 set 202247,9249,4047,9148,6148,347.283.900
31 ago 202247,5848,1947,4847,9447,685.408.100
30 ago 202248,3948,4147,4147,5147,253.564.800
29 ago 202248,1248,5247,7248,3048,032.839.600
26 ago 202249,4049,5348,3548,3848,112.886.000
25 ago 202249,6049,6048,4349,3249,054.999.400
24 ago 202249,6149,7949,2449,6649,394.350.100
23 ago 202250,1250,3449,1749,6049,335.798.200
22 ago 202249,5750,1849,5550,1249,844.404.700
19 ago 202249,7150,2949,3349,5049,236.426.900
18 ago 202248,6249,6848,6249,6249,355.697.800
17 ago 202248,9249,3548,4648,5548,287.550.800
16 ago 202247,7649,3847,7649,0848,818.608.400
15 ago 202247,1247,7146,7647,5247,264.564.700
12 ago 202247,0847,2746,6247,2146,954.063.100
12 ago 20220.26 Dividendo
11 ago 202246,9447,7946,7147,1946,673.766.800
10 ago 202247,1747,3246,6446,7946,286.233.400
09 ago 202247,0747,5846,6246,8746,354.293.700
08 ago 202247,3147,6146,9647,0946,572.975.700
05 ago 202246,9347,3146,8247,2546,733.541.600
04 ago 202247,0147,6746,6346,7046,194.882.200
03 ago 202246,8247,1946,3546,9746,453.487.500
02 ago 202247,0047,1546,1146,7846,273.863.300
01 ago 202246,2647,3746,2646,7446,234.330.600
29 lug 202245,7746,4845,5246,4445,934.180.200
28 lug 202245,8846,3345,8446,0445,533.631.100
27 lug 202245,8845,9845,1445,9445,434.764.200
26 lug 202244,8646,1044,3446,0245,517.518.500
25 lug 202246,2546,4445,4245,7145,216.041.600
22 lug 202246,3046,6746,0446,2445,734.458.500
21 lug 202247,0547,1745,7946,2845,775.211.800
20 lug 202247,3047,4846,7747,2046,685.354.400
19 lug 202247,9948,0747,1747,3046,784.363.400
*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...