La bourse est fermée

Kellogg Company (K)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
69,03+1,29 (+1,90 %)
À partir de 02:16PM EDT. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 mai 202268,3869,0768,1469,0369,031 321 509
20 mai 202268,3668,5765,9767,7467,744 213 800
19 mai 202268,5068,6066,5768,0068,004 573 600
18 mai 202273,1973,2768,6769,3269,323 938 000
17 mai 202272,7773,7171,0473,4473,442 294 300
16 mai 202273,0073,5272,5173,1673,161 887 800
13 mai 202272,9973,2772,1873,0173,013 160 000
12 mai 202272,8673,8972,6372,9272,923 091 700
11 mai 202272,6173,3272,1072,3872,382 987 400
10 mai 202274,0575,5672,7772,9372,934 351 600
09 mai 202272,4275,0972,0274,5374,535 592 900
06 mai 202270,2673,3070,2672,7372,735 420 600
05 mai 202269,5571,0569,0070,2370,235 768 800
04 mai 202266,8667,9666,6567,8567,853 169 600
03 mai 202266,1967,8366,0066,9766,973 471 800
02 mai 202269,2169,3466,6567,3767,373 186 500
29 avr. 202269,4269,5568,4468,5068,502 434 500
28 avr. 202269,2369,8168,5969,5569,551 742 000
27 avr. 202269,0070,0268,8569,0169,013 309 900
26 avr. 202269,3469,5368,2568,2668,262 101 900
25 avr. 202268,8969,4668,0869,2669,261 979 100
22 avr. 202269,7570,2169,3069,3369,332 418 600
21 avr. 202268,9270,1868,5869,7269,721 933 700
20 avr. 202267,9668,9867,8568,9568,952 309 200
19 avr. 202267,8568,5767,6368,3068,302 065 600
18 avr. 202267,9568,1967,4167,6267,62950 800
14 avr. 202268,2068,4467,7367,8867,881 515 600
13 avr. 202267,7568,0167,1167,9667,961 209 500
12 avr. 202267,7068,3067,2067,9567,951 778 600
11 avr. 202267,6968,2767,2867,8667,862 013 000
08 avr. 202267,5067,8466,3167,5667,562 084 900
07 avr. 202266,4667,1866,2767,1467,141 748 200
06 avr. 202265,7766,8465,5566,5566,552 380 500
05 avr. 202265,0566,4865,0565,7965,791 897 100
04 avr. 202265,3065,6364,1465,3165,311 345 800
01 avr. 202264,7665,6764,3165,6165,612 014 900
31 mars 202264,0964,9164,0064,4964,491 958 000
30 mars 202264,0464,1263,4464,0764,071 579 300
29 mars 202263,4663,8763,2363,8563,851 698 300
28 mars 202262,9062,9762,2962,9662,961 423 500
25 mars 202261,9062,8461,7062,8262,821 610 300
24 mars 202261,5162,1861,3161,7961,791 817 900
23 mars 202261,6062,3561,4561,5861,582 547 500
22 mars 202261,0561,3760,5461,0861,081 922 200
21 mars 202261,1061,8160,6560,9560,952 339 800
18 mars 202261,0861,3760,2260,7660,764 442 500
17 mars 202261,2361,4460,7661,0461,042 163 600
16 mars 202261,1461,7260,1560,9660,962 461 100
15 mars 202260,4461,5060,2561,3261,322 824 900
14 mars 202260,1060,7259,5460,2560,252 687 400
11 mars 202260,9661,6159,8259,8559,852 894 500
10 mars 202261,7462,0660,6761,0161,012 649 000
09 mars 202263,3463,8862,1062,1962,192 126 700
08 mars 202265,6766,2562,6062,6362,633 475 900
07 mars 202264,5366,5763,8865,9465,943 954 500
04 mars 202263,9865,1063,5964,9564,952 723 800
03 mars 202263,8265,1963,4864,7364,732 488 800
02 mars 202262,9363,9962,5663,6263,622 279 200
01 mars 202263,7764,0562,8263,3463,342 305 800
28 févr. 202264,2464,8063,3663,9463,943 191 100
28 févr. 20220.58 Dividende
25 févr. 202264,2065,8364,2065,6865,102 186 900
24 févr. 202265,8566,1463,0263,7963,234 213 000
23 févr. 202266,3866,8766,0266,4765,882 991 900
22 févr. 202266,0466,4265,5066,1265,542 871 100
18 févr. 202264,9566,0964,8166,0765,492 943 400
17 févr. 202264,3964,9763,9664,8464,272 630 800
16 févr. 202264,8065,5663,9464,3263,752 898 200
15 févr. 202264,7665,3364,2964,5964,022 774 200
14 févr. 202264,1465,0163,2764,7564,183 330 100
11 févr. 202263,0264,3462,7063,8563,293 529 300
10 févr. 202262,7664,9062,2063,5863,025 273 300
09 févr. 202261,6661,9861,2861,6661,122 692 300
08 févr. 202261,9862,1561,3761,7061,162 151 500
07 févr. 202261,8361,9861,1361,7761,221 922 800
04 févr. 202263,1963,3861,5661,5861,043 349 200
03 févr. 202263,6264,0663,1963,4762,911 787 700
02 févr. 202263,0963,7762,9463,3962,832 782 200
01 févr. 202263,0063,4462,4863,2362,672 656 900
31 janv. 202264,1764,1762,5163,0062,445 206 300
28 janv. 202264,6765,2864,3865,2664,681 884 900
27 janv. 202265,0665,9864,9665,1764,591 894 900
26 janv. 202265,7066,5164,5664,8064,233 124 500
25 janv. 202265,9966,4965,2066,1965,612 578 300
24 janv. 202266,7667,5164,8466,2065,622 504 300
21 janv. 202266,6666,9966,2366,6166,022 209 900
20 janv. 202266,5066,8166,0466,1365,551 988 200
19 janv. 202266,9467,3866,4566,6066,011 626 600
18 janv. 202267,2867,4466,2666,9966,403 031 900
14 janv. 202267,0967,8166,7467,5366,932 181 400
13 janv. 202266,5067,0966,1766,8466,251 589 900
12 janv. 202266,2366,6566,0166,3865,791 262 100
11 janv. 202267,0967,2465,8566,5865,991 587 900
10 janv. 202266,7367,5566,6466,9866,393 505 200
07 janv. 202265,9966,9365,9266,6066,012 460 000
06 janv. 202265,9266,4265,4465,9665,382 011 800
05 janv. 202264,8266,1664,8265,6765,092 740 400
04 janv. 202264,6966,1164,6765,3164,732 193 800
03 janv. 202264,4264,7063,5664,6864,111 664 300
31 déc. 202163,7164,6163,7164,4263,851 071 500
*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...