Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KR.US
52.84+0.46(+0.87%)(czas lokalny: 15.08.2024 10:53)Kroger Co.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 53.14 | 53.36 | 52.55 | 52.84 | 2 895 927 | 0 |
14.08.2024 | 52.60 | 52.77 | 52.24 | 52.41 | 4 871 834 | 0 |
13.08.2024 | 53.20 | 53.27 | 51.67 | 51.85 | 4 181 239 | 0 |
12.08.2024 | 53.92 | 54.03 | 53.18 | 53.48 | 2 635 446 | 0 |
09.08.2024 | 54.14 | 54.30 | 53.60 | 53.92 | 2 674 899 | 0 |
08.08.2024 | 53.88 | 54.58 | 53.88 | 54.40 | 2 284 075 | 0 |
07.08.2024 | 54.52 | 55.00 | 53.89 | 54.45 | 3 051 050 | 0 |
06.08.2024 | 54.14 | 54.85 | 54.00 | 54.62 | 4 365 523 | 0 |
05.08.2024 | 54.32 | 55.14 | 53.67 | 54.06 | 4 476 985 | 0 |
02.08.2024 | 55.33 | 55.80 | 53.83 | 54.33 | 4 230 134 | 0 |
01.08.2024 | 54.92 | 55.32 | 54.37 | 55.09 | 2 937 358 | 0 |
31.07.2024 | 54.28 | 54.92 | 54.24 | 54.50 | 2 881 717 | 0 |
30.07.2024 | 54.29 | 55.20 | 54.19 | 54.70 | 3 425 215 | 0 |
29.07.2024 | 54.15 | 54.49 | 53.76 | 54.20 | 3 186 544 | 0 |
26.07.2024 | 53.32 | 54.43 | 53.28 | 54.27 | 2 128 881 | 0 |
25.07.2024 | 54.25 | 54.81 | 53.30 | 53.31 | 3 205 774 | 0 |
24.07.2024 | 53.85 | 54.28 | 53.28 | 54.18 | 3 841 531 | 0 |
23.07.2024 | 54.74 | 54.85 | 53.62 | 53.84 | 3 028 310 | 0 |
22.07.2024 | 54.65 | 54.97 | 54.59 | 54.86 | 3 867 591 | 0 |
19.07.2024 | 55.00 | 55.00 | 54.27 | 54.51 | 2 774 530 | 0 |
18.07.2024 | 54.50 | 54.97 | 54.22 | 54.81 | 3 254 765 | 0 |
17.07.2024 | 53.56 | 54.98 | 53.53 | 54.80 | 6 198 414 | 0 |
16.07.2024 | 52.19 | 53.66 | 52.12 | 53.60 | 4 124 963 | 0 |
15.07.2024 | 52.50 | 52.62 | 52.10 | 52.12 | 3 733 921 | 0 |
12.07.2024 | 52.83 | 53.02 | 52.44 | 52.49 | 3 579 527 | 0 |
11.07.2024 | 52.58 | 52.80 | 52.40 | 52.75 | 4 127 749 | 0 |
10.07.2024 | 52.33 | 53.20 | 52.10 | 52.99 | 5 370 525 | 0 |
09.07.2024 | 51.90 | 52.43 | 51.73 | 51.86 | 5 008 508 | 0 |
08.07.2024 | 51.84 | 52.05 | 51.55 | 51.94 | 4 850 231 | 0 |
05.07.2024 | 50.77 | 51.89 | 50.75 | 51.84 | 4 522 144 | 0 |
03.07.2024 | 50.55 | 51.08 | 50.37 | 50.75 | 3 191 500 | 0 |
02.07.2024 | 50.62 | 51.16 | 50.26 | 50.43 | 6 703 421 | 0 |
01.07.2024 | 50.04 | 50.58 | 49.74 | 50.56 | 7 875 696 | 0 |
28.06.2024 | 49.54 | 50.02 | 49.40 | 49.93 | 6 588 888 | 0 |
27.06.2024 | 49.30 | 49.39 | 49.04 | 49.37 | 5 165 460 | 0 |
26.06.2024 | 49.36 | 49.59 | 49.05 | 49.38 | 5 217 339 | 0 |
25.06.2024 | 49.67 | 50.05 | 49.46 | 49.82 | 4 624 987 | 0 |
24.06.2024 | 50.15 | 50.44 | 49.97 | 50.02 | 11 727 137 | 0 |
21.06.2024 | 50.56 | 51.03 | 49.92 | 50.21 | 16 743 434 | 0 |
20.06.2024 | 53.07 | 53.32 | 49.72 | 50.28 | 16 475 057 | 0 |
18.06.2024 | 52.38 | 51.98 | 51.98 | 51.98 | 11 160 009 | 0 |
17.06.2024 | 50.39 | 51.06 | 50.31 | 51.05 | 5 291 435 | 0 |
14.06.2024 | 50.27 | 50.49 | 50.01 | 50.38 | 4 837 212 | 0 |
13.06.2024 | 50.72 | 50.80 | 49.69 | 50.52 | 6 499 898 | 0 |
12.06.2024 | 51.12 | 51.41 | 50.15 | 50.17 | 4 549 563 | 0 |
11.06.2024 | 51.55 | 51.62 | 51.16 | 51.37 | 3 317 351 | 0 |
10.06.2024 | 52.06 | 52.04 | 51.46 | 51.64 | 3 120 681 | 0 |
07.06.2024 | 51.89 | 52.08 | 51.67 | 51.98 | 3 013 764 | 0 |
06.06.2024 | 51.91 | 52.19 | 51.76 | 51.95 | 3 885 058 | 0 |
05.06.2024 | 51.80 | 51.95 | 51.31 | 51.68 | 3 686 680 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus