Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KR.US
54.20-0.24(-0.44%)(czas lokalny: 17.05.2024 16:00)Kroger Co.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 54.51 | 54.55 | 53.84 | 54.20 | 9 753 284 | 0 |
16.05.2024 | 54.72 | 55.16 | 54.35 | 54.44 | 9 527 556 | 0 |
15.05.2024 | 54.93 | 55.13 | 54.18 | 54.38 | 4 846 083 | 0 |
14.05.2024 | 55.17 | 55.39 | 54.80 | 55.28 | 3 995 775 | 0 |
13.05.2024 | 55.94 | 56.24 | 55.15 | 55.20 | 3 238 721 | 0 |
10.05.2024 | 54.93 | 55.97 | 54.88 | 55.90 | 3 449 677 | 0 |
09.05.2024 | 55.40 | 55.43 | 54.76 | 55.00 | 3 481 355 | 0 |
08.05.2024 | 55.38 | 55.56 | 54.85 | 55.38 | 3 790 948 | 0 |
07.05.2024 | 55.41 | 55.55 | 55.02 | 55.31 | 3 772 380 | 0 |
06.05.2024 | 55.06 | 55.26 | 54.68 | 55.24 | 3 191 252 | 0 |
03.05.2024 | 54.75 | 54.88 | 54.23 | 54.78 | 4 332 353 | 0 |
02.05.2024 | 54.93 | 55.22 | 54.74 | 55.09 | 3 307 135 | 0 |
01.05.2024 | 55.08 | 55.37 | 54.51 | 54.77 | 3 773 812 | 0 |
30.04.2024 | 55.35 | 55.73 | 55.15 | 55.38 | 4 464 792 | 0 |
29.04.2024 | 55.45 | 55.68 | 54.92 | 55.57 | 3 702 978 | 0 |
26.04.2024 | 55.67 | 55.99 | 55.38 | 55.49 | 3 470 854 | 0 |
25.04.2024 | 56.15 | 56.45 | 55.59 | 55.91 | 3 218 898 | 0 |
24.04.2024 | 55.54 | 56.23 | 55.35 | 56.15 | 3 258 461 | 0 |
23.04.2024 | 57.08 | 57.23 | 55.52 | 55.63 | 4 587 432 | 0 |
22.04.2024 | 56.80 | 57.14 | 56.34 | 56.93 | 3 786 513 | 0 |
19.04.2024 | 55.74 | 56.69 | 55.52 | 56.57 | 4 333 566 | 0 |
18.04.2024 | 55.40 | 55.70 | 55.18 | 55.57 | 2 903 699 | 0 |
17.04.2024 | 55.50 | 56.06 | 55.09 | 55.26 | 4 316 776 | 0 |
16.04.2024 | 56.44 | 56.73 | 55.25 | 55.28 | 6 100 781 | 0 |
15.04.2024 | 55.63 | 55.98 | 55.28 | 55.36 | 4 088 831 | 0 |
12.04.2024 | 55.91 | 56.11 | 55.18 | 55.20 | 3 761 542 | 0 |
11.04.2024 | 56.62 | 56.75 | 55.77 | 56.15 | 3 265 177 | 0 |
10.04.2024 | 55.20 | 56.71 | 55.00 | 56.60 | 4 901 751 | 0 |
09.04.2024 | 55.47 | 55.73 | 55.10 | 55.42 | 4 196 658 | 0 |
08.04.2024 | 55.89 | 57.05 | 55.27 | 55.37 | 6 959 317 | 0 |
05.04.2024 | 57.49 | 57.52 | 56.87 | 57.31 | 3 448 508 | 0 |
04.04.2024 | 57.86 | 58.14 | 57.27 | 57.44 | 4 615 422 | 0 |
03.04.2024 | 57.86 | 58.34 | 57.29 | 57.76 | 3 816 622 | 0 |
02.04.2024 | 57.27 | 57.83 | 57.10 | 57.82 | 4 405 087 | 0 |
01.04.2024 | 57.20 | 57.40 | 56.97 | 56.99 | 3 053 982 | 0 |
28.03.2024 | 57.16 | 57.13 | 57.13 | 57.13 | 6 458 585 | 0 |
27.03.2024 | 56.43 | 56.93 | 56.25 | 56.90 | 3 992 460 | 0 |
26.03.2024 | 56.07 | 56.73 | 55.97 | 56.39 | 4 237 301 | 0 |
25.03.2024 | 56.61 | 56.78 | 55.87 | 55.96 | 4 506 521 | 0 |
22.03.2024 | 57.25 | 57.26 | 56.47 | 56.55 | 3 618 626 | 0 |
21.03.2024 | 56.93 | 57.14 | 56.47 | 57.02 | 7 035 838 | 0 |
20.03.2024 | 56.48 | 56.84 | 56.31 | 56.83 | 3 140 571 | 0 |
19.03.2024 | 56.40 | 56.86 | 56.31 | 56.48 | 5 323 356 | 0 |
18.03.2024 | 55.75 | 56.29 | 55.59 | 56.19 | 4 019 980 | 0 |
15.03.2024 | 55.28 | 56.45 | 55.26 | 56.06 | 7 874 950 | 0 |
14.03.2024 | 55.97 | 56.20 | 55.17 | 55.51 | 5 350 549 | 0 |
13.03.2024 | 55.35 | 56.12 | 55.23 | 56.08 | 4 710 727 | 0 |
12.03.2024 | 55.00 | 55.75 | 54.97 | 55.31 | 5 800 737 | 0 |
11.03.2024 | 55.87 | 56.08 | 54.91 | 54.99 | 6 773 033 | 0 |
08.03.2024 | 55.48 | 56.04 | 54.81 | 55.97 | 9 641 327 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus