Marchés français ouverture 2 h 22 min

Kellogg Company (K)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
72,72-0,08 (-0,11 %)
À la clôture : 04:00PM EST
72,78 +0,06 (+0,08 %)
Échanges après Bourse : 05:51PM EST
Durée:
29 nov. 2021 - 29 nov. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 nov. 202272,7173,4272,6072,7272,721 621 700
25 nov. 202272,8472,9072,4672,8072,801 045 000
23 nov. 202272,2072,5671,7272,5172,511 526 200
22 nov. 202272,0072,3471,5672,0372,031 991 000
21 nov. 202270,7371,9070,3871,8171,812 200 500
18 nov. 202270,4070,9570,0670,6170,612 002 900
17 nov. 202270,0770,6269,7070,0370,031 749 100
16 nov. 202269,6270,8369,5870,3870,381 726 700
15 nov. 202269,4969,4968,3969,3569,351 789 100
14 nov. 202269,6370,7469,3369,3669,362 692 500
11 nov. 202270,6370,6568,0168,9868,984 258 900
10 nov. 202271,8072,2068,9071,0271,023 922 300
09 nov. 202271,4572,6770,9271,0071,001 983 000
08 nov. 202271,3872,2270,9471,4271,421 570 500
07 nov. 202270,0071,3169,8571,2971,291 939 200
04 nov. 202270,0170,7768,9769,8669,863 451 400
03 nov. 202274,8875,3868,8269,5169,518 186 100
02 nov. 202275,9076,8475,4075,8275,823 112 300
01 nov. 202276,4176,8075,9275,9975,992 580 800
31 oct. 202276,7677,1776,3276,8276,822 683 900
28 oct. 202275,4976,9975,1876,7976,792 451 300
27 oct. 202274,2175,9274,0975,2775,272 684 900
26 oct. 202274,6575,0873,2573,8573,852 132 200
25 oct. 202272,9774,3172,7074,0974,091 980 100
24 oct. 202272,7573,7572,5873,1673,161 355 800
21 oct. 202271,8072,8671,4672,2472,241 308 600
20 oct. 202273,4973,5671,5671,7671,761 898 300
19 oct. 202273,6074,0972,8873,5873,581 309 500
18 oct. 202272,5073,5372,4673,4973,491 502 700
17 oct. 202272,2672,6571,8872,2272,221 788 100
14 oct. 202273,2773,9671,7671,9871,981 744 000
13 oct. 202271,7173,4171,1173,1573,151 774 000
12 oct. 202272,0072,9571,9572,0372,031 998 800
11 oct. 202270,9572,5170,8371,9671,961 707 500
10 oct. 202269,9970,9269,8470,8570,852 011 400
07 oct. 202269,9370,3569,2269,6569,651 853 700
06 oct. 202271,7471,7869,6170,0470,041 705 100
05 oct. 202271,8972,3371,1671,8971,891 392 200
04 oct. 202271,0472,5270,8572,1272,122 068 200
03 oct. 202270,0771,3269,5771,0771,072 144 700
30 sept. 202271,7471,9469,5769,6669,662 797 000
29 sept. 202272,8372,8771,1271,5271,521 845 000
28 sept. 202272,3173,0871,5272,7472,742 160 200
27 sept. 202273,1274,0071,8672,0072,002 147 400
26 sept. 202272,8573,5272,2972,9372,932 155 300
23 sept. 202273,1873,7472,0973,0473,042 315 800
22 sept. 202273,0774,1172,8273,6173,612 736 600
21 sept. 202272,2274,0972,1472,9172,912 984 900
20 sept. 202271,0571,6470,8871,4771,472 315 700
19 sept. 202271,1171,4970,8871,4871,481 327 600
16 sept. 202270,5171,1670,1271,0871,085 934 800
15 sept. 202270,6370,7069,5070,3470,342 140 200
14 sept. 202270,7871,2870,2570,5170,512 428 200
13 sept. 202272,4872,8670,7070,8270,822 196 400
12 sept. 202272,1472,7971,6672,6472,642 192 800
09 sept. 202272,1472,7671,2172,0672,062 296 200
08 sept. 202272,4772,6370,7171,7571,753 165 200
07 sept. 202272,3373,2971,9973,1773,171 768 900
06 sept. 202272,6973,2471,9472,2772,272 007 900
02 sept. 202273,5674,3272,4772,7072,701 612 400
01 sept. 202272,5973,6372,0673,3473,342 077 300
31 août 202272,5973,4772,1672,7472,742 823 200
31 août 20220.59 Dividende
30 août 202274,1674,1773,0173,2072,612 029 600
29 août 202273,6074,5473,2474,2173,611 276 500
26 août 202276,0376,0373,8373,8573,251 806 600
25 août 202275,8176,1375,4375,8475,231 757 400
24 août 202276,3076,4775,8876,1075,491 594 500
23 août 202275,5476,3675,4076,1975,582 013 800
22 août 202276,6476,8175,3075,6275,011 879 800
19 août 202276,0876,9975,8176,6776,052 584 700
18 août 202275,5975,9775,1675,9175,301 493 900
17 août 202275,9776,4475,6975,7375,121 585 600
16 août 202275,6076,3375,4575,9075,292 655 300
15 août 202275,6776,3175,3375,8575,241 360 200
12 août 202275,4475,7375,0775,6275,011 417 900
11 août 202275,4076,5075,3175,3974,781 355 500
10 août 202275,2575,7574,8575,5174,901 932 800
09 août 202275,0075,5474,9275,2074,591 415 500
08 août 202274,8075,1074,4274,6874,082 047 500
05 août 202274,2175,1573,3575,0474,442 550 400
04 août 202274,8576,4573,5473,8273,233 503 700
03 août 202273,5074,2373,2573,9673,362 040 100
02 août 202274,9075,1073,7473,8773,272 132 900
01 août 202274,0075,1673,6674,7474,142 842 500
29 juil. 202273,0074,0872,5873,9273,325 239 300
28 juil. 202272,0773,4171,7573,2672,671 846 600
27 juil. 202272,4872,4870,3772,2171,632 307 100
26 juil. 202271,5173,0871,2572,9172,321 871 200
25 juil. 202271,0972,1770,8772,1071,521 631 700
22 juil. 202270,3971,2670,3171,1470,571 543 900
21 juil. 202270,2170,9669,8670,2469,671 661 600
20 juil. 202271,9871,9870,1970,5169,942 437 300
19 juil. 202272,1172,2571,4871,9571,371 815 400
18 juil. 202272,2972,6571,5771,7171,131 434 500
15 juil. 202273,1973,2472,1672,4571,872 229 000
14 juil. 202272,6073,1772,0772,8672,272 792 500
13 juil. 202273,0274,3972,6573,8973,292 729 100
12 juil. 202272,9974,0472,4472,9972,402 794 900
11 juil. 202272,8173,4672,3972,7672,172 879 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...