Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne K.US
80.34+0.06(+0.07%)(czas lokalny: 16.08.2024 10:56)Kellogg Co
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 80.25 | 80.36 | 80.13 | 80.26 | 8 192 392 | 0 |
14.08.2024 | 80.00 | 80.46 | 79.86 | 80.22 | 45 683 752 | 0 |
13.08.2024 | 74.14 | 74.69 | 73.79 | 74.17 | 2 267 572 | 0 |
12.08.2024 | 74.13 | 75.48 | 73.82 | 74.14 | 3 906 039 | 0 |
09.08.2024 | 74.35 | 75.22 | 73.77 | 74.88 | 3 867 023 | 0 |
08.08.2024 | 72.39 | 74.34 | 72.27 | 74.22 | 3 863 695 | 0 |
07.08.2024 | 73.82 | 74.58 | 72.70 | 73.47 | 4 821 091 | 0 |
06.08.2024 | 73.35 | 75.06 | 72.84 | 73.36 | 7 709 593 | 0 |
05.08.2024 | 74.00 | 75.40 | 70.31 | 70.95 | 16 049 577 | 0 |
02.08.2024 | 63.07 | 64.18 | 61.47 | 62.98 | 4 468 397 | 0 |
01.08.2024 | 60.00 | 62.16 | 59.78 | 62.05 | 4 943 697 | 0 |
31.07.2024 | 57.78 | 58.66 | 57.40 | 58.15 | 4 310 677 | 0 |
30.07.2024 | 56.66 | 57.67 | 56.62 | 57.55 | 2 030 968 | 0 |
29.07.2024 | 57.17 | 57.47 | 56.73 | 57.13 | 1 870 711 | 0 |
26.07.2024 | 57.32 | 57.62 | 57.05 | 57.47 | 1 783 469 | 0 |
25.07.2024 | 57.46 | 58.33 | 56.90 | 57.28 | 1 548 992 | 0 |
24.07.2024 | 56.69 | 57.37 | 56.37 | 57.23 | 1 856 264 | 0 |
23.07.2024 | 57.51 | 57.70 | 56.48 | 56.61 | 1 802 633 | 0 |
22.07.2024 | 57.82 | 57.92 | 57.41 | 57.61 | 1 656 696 | 0 |
19.07.2024 | 59.23 | 59.42 | 57.79 | 57.96 | 1 613 521 | 0 |
18.07.2024 | 58.12 | 59.62 | 58.12 | 58.83 | 1 617 783 | 0 |
17.07.2024 | 57.26 | 59.11 | 57.06 | 58.95 | 2 200 537 | 0 |
16.07.2024 | 56.30 | 57.30 | 56.10 | 57.05 | 1 526 428 | 0 |
15.07.2024 | 56.53 | 56.78 | 55.96 | 56.32 | 1 856 073 | 0 |
12.07.2024 | 57.18 | 57.38 | 56.50 | 56.54 | 1 617 988 | 0 |
11.07.2024 | 56.86 | 57.14 | 56.35 | 56.84 | 1 859 100 | 0 |
10.07.2024 | 56.56 | 56.89 | 56.31 | 56.89 | 1 812 755 | 0 |
09.07.2024 | 56.09 | 56.59 | 55.96 | 56.37 | 1 770 515 | 0 |
08.07.2024 | 56.62 | 56.57 | 55.98 | 56.19 | 1 978 259 | 0 |
05.07.2024 | 56.43 | 56.56 | 56.02 | 56.38 | 1 161 676 | 0 |
03.07.2024 | 56.77 | 57.01 | 56.49 | 56.67 | 893 503 | 0 |
02.07.2024 | 56.73 | 56.84 | 56.39 | 56.70 | 1 692 484 | 0 |
01.07.2024 | 57.80 | 58.28 | 56.67 | 56.72 | 2 345 927 | 0 |
28.06.2024 | 57.69 | 58.15 | 57.33 | 57.68 | 2 377 343 | 0 |
27.06.2024 | 57.57 | 57.86 | 57.34 | 57.68 | 1 641 381 | 0 |
26.06.2024 | 57.00 | 57.52 | 56.75 | 57.38 | 1 354 709 | 0 |
25.06.2024 | 58.15 | 58.50 | 57.97 | 58.07 | 1 821 266 | 0 |
24.06.2024 | 57.59 | 58.73 | 57.30 | 58.26 | 1 995 075 | 0 |
21.06.2024 | 58.08 | 58.40 | 57.29 | 57.48 | 3 649 370 | 0 |
20.06.2024 | 58.12 | 58.69 | 57.52 | 57.72 | 2 386 366 | 0 |
18.06.2024 | 58.05 | 58.80 | 58.80 | 58.80 | 1 852 384 | 0 |
17.06.2024 | 57.48 | 58.22 | 56.88 | 58.12 | 2 304 312 | 0 |
14.06.2024 | 58.65 | 59.00 | 57.46 | 57.52 | 2 171 446 | 0 |
13.06.2024 | 58.70 | 59.00 | 58.31 | 58.73 | 1 739 580 | 0 |
12.06.2024 | 59.84 | 59.88 | 58.61 | 58.76 | 1 639 250 | 0 |
11.06.2024 | 58.90 | 59.79 | 58.55 | 59.71 | 2 121 202 | 0 |
10.06.2024 | 59.42 | 59.48 | 58.40 | 59.09 | 1 731 057 | 0 |
07.06.2024 | 59.83 | 60.36 | 59.58 | 59.63 | 1 588 157 | 0 |
06.06.2024 | 59.80 | 60.17 | 59.48 | 60.09 | 1 502 157 | 0 |
05.06.2024 | 60.07 | 60.32 | 59.37 | 59.80 | 1 899 201 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus