Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne K.US
61.56-0.58(-0.93%)(czas lokalny: 17.05.2024 16:00)Kellogg Co
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 62.25 | 62.30 | 61.39 | 61.56 | 2 190 109 | 0 |
16.05.2024 | 62.00 | 62.27 | 61.75 | 62.14 | 1 492 791 | 0 |
15.05.2024 | 62.64 | 62.66 | 61.69 | 61.83 | 1 278 347 | 0 |
14.05.2024 | 62.70 | 62.95 | 62.05 | 62.56 | 1 794 456 | 0 |
13.05.2024 | 62.00 | 62.73 | 61.82 | 62.49 | 2 098 620 | 0 |
10.05.2024 | 61.50 | 61.98 | 61.27 | 61.86 | 2 136 996 | 0 |
09.05.2024 | 62.41 | 62.41 | 61.55 | 61.60 | 2 251 328 | 0 |
08.05.2024 | 61.72 | 62.46 | 61.48 | 62.33 | 3 078 855 | 0 |
07.05.2024 | 60.48 | 61.70 | 60.35 | 61.64 | 3 598 421 | 0 |
06.05.2024 | 60.95 | 61.00 | 59.70 | 60.04 | 2 823 179 | 0 |
03.05.2024 | 61.00 | 61.13 | 59.56 | 60.51 | 4 268 118 | 0 |
02.05.2024 | 59.15 | 63.23 | 58.84 | 61.28 | 10 882 330 | 0 |
01.05.2024 | 57.50 | 57.60 | 56.63 | 56.98 | 5 814 179 | 0 |
30.04.2024 | 58.03 | 58.44 | 57.54 | 57.86 | 4 673 097 | 0 |
29.04.2024 | 57.92 | 58.25 | 57.78 | 58.21 | 2 957 053 | 0 |
26.04.2024 | 58.17 | 58.62 | 57.71 | 57.73 | 4 319 269 | 0 |
25.04.2024 | 58.97 | 59.22 | 58.33 | 58.45 | 1 981 617 | 0 |
24.04.2024 | 57.68 | 58.79 | 57.32 | 58.75 | 2 290 033 | 0 |
23.04.2024 | 57.91 | 58.31 | 57.71 | 58.14 | 1 865 784 | 0 |
22.04.2024 | 57.50 | 58.33 | 57.17 | 57.98 | 1 914 334 | 0 |
19.04.2024 | 56.73 | 57.66 | 56.62 | 57.38 | 2 796 675 | 0 |
18.04.2024 | 56.35 | 56.64 | 56.12 | 56.54 | 1 498 840 | 0 |
17.04.2024 | 55.75 | 56.22 | 55.60 | 56.07 | 1 768 883 | 0 |
16.04.2024 | 55.36 | 55.68 | 55.01 | 55.51 | 2 295 191 | 0 |
15.04.2024 | 55.66 | 55.99 | 55.12 | 55.40 | 1 655 299 | 0 |
12.04.2024 | 56.20 | 56.36 | 55.08 | 55.42 | 2 937 217 | 0 |
11.04.2024 | 57.29 | 57.36 | 56.02 | 56.17 | 2 775 952 | 0 |
10.04.2024 | 56.90 | 57.27 | 56.47 | 57.01 | 2 181 428 | 0 |
09.04.2024 | 57.57 | 57.82 | 56.97 | 57.12 | 2 095 890 | 0 |
08.04.2024 | 57.54 | 57.88 | 57.22 | 57.48 | 3 161 151 | 0 |
05.04.2024 | 57.59 | 57.51 | 56.69 | 57.45 | 2 161 169 | 0 |
04.04.2024 | 57.02 | 57.98 | 56.85 | 57.58 | 3 150 613 | 0 |
03.04.2024 | 57.51 | 57.58 | 56.58 | 56.59 | 3 477 643 | 0 |
02.04.2024 | 57.15 | 57.80 | 57.08 | 57.67 | 2 348 749 | 0 |
01.04.2024 | 57.20 | 57.34 | 56.88 | 57.06 | 1 901 156 | 0 |
28.03.2024 | 56.98 | 57.29 | 57.29 | 57.29 | 2 949 747 | 0 |
27.03.2024 | 56.12 | 56.72 | 55.97 | 56.65 | 2 768 832 | 0 |
26.03.2024 | 55.80 | 56.16 | 55.65 | 55.89 | 2 415 479 | 0 |
25.03.2024 | 55.75 | 55.91 | 55.41 | 55.65 | 1 987 180 | 0 |
22.03.2024 | 56.18 | 56.17 | 55.22 | 55.55 | 3 614 392 | 0 |
21.03.2024 | 55.07 | 56.36 | 54.70 | 56.11 | 3 453 197 | 0 |
20.03.2024 | 55.45 | 56.14 | 54.91 | 55.14 | 3 210 222 | 0 |
19.03.2024 | 54.92 | 55.41 | 54.47 | 55.20 | 4 347 749 | 0 |
18.03.2024 | 53.41 | 55.20 | 53.41 | 54.77 | 3 710 579 | 0 |
15.03.2024 | 52.53 | 53.64 | 52.54 | 53.56 | 22 195 812 | 0 |
14.03.2024 | 53.72 | 53.80 | 52.46 | 52.94 | 4 276 732 | 0 |
13.03.2024 | 54.22 | 54.35 | 53.77 | 54.00 | 3 620 424 | 0 |
12.03.2024 | 54.00 | 54.26 | 53.58 | 53.85 | 2 913 628 | 0 |
11.03.2024 | 53.67 | 54.48 | 53.33 | 54.15 | 2 638 269 | 0 |
08.03.2024 | 53.53 | 54.44 | 53.09 | 54.21 | 2 536 953 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus