Marchés français ouverture 2 h 22 min

The Kroger Co. (KR)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
43,43-1,22 (-2,73 %)
À la clôture : 04:00PM EST
43,37 -0,06 (-0,14 %)
Échanges après Bourse : 07:58PM EST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 déc. 202145,0045,1242,9443,4343,4312 395 800
02 déc. 202142,4645,6841,7344,6544,6526 027 500
01 déc. 202141,5341,7840,1840,2140,218 936 400
30 nov. 202142,1742,7441,3841,5341,5313 103 900
29 nov. 202142,8143,3842,3242,3542,355 960 000
26 nov. 202142,5043,9742,5043,1443,147 507 200
24 nov. 202143,0643,0742,3042,5442,544 706 900
23 nov. 202142,7843,3842,4143,0643,065 141 900
22 nov. 202141,2243,0841,1642,8642,866 711 900
19 nov. 202141,5141,8940,7540,8940,897 030 800
18 nov. 202140,7841,5340,6541,4041,404 352 100
17 nov. 202141,6341,6740,5940,6540,6510 087 200
16 nov. 202142,2642,3441,5041,6941,696 231 100
15 nov. 202142,4342,9042,2142,6642,664 050 700
12 nov. 202142,1042,7241,9042,4342,433 676 300
12 nov. 20210.21 Dividende
11 nov. 202142,4242,7542,0842,2742,064 817 100
10 nov. 202141,9042,5041,6342,4742,263 977 900
09 nov. 202141,8142,2741,6341,9341,723 441 200
08 nov. 202142,2142,4541,3841,7041,494 899 800
05 nov. 202143,4643,5741,9842,3242,116 137 100
04 nov. 202142,7043,4942,4043,4243,207 479 600
03 nov. 202141,2842,9641,2142,9542,7410 831 900
02 nov. 202140,7541,3240,1640,7040,505 786 400
01 nov. 202140,1440,5039,7940,4540,255 251 500
29 oct. 202139,5840,3839,4840,0239,825 975 900
28 oct. 202139,4239,7339,1839,6939,493 857 000
27 oct. 202140,3040,3539,4539,4839,283 954 300
26 oct. 202140,3540,3739,7439,9639,764 180 800
25 oct. 202140,3240,7440,0840,3340,135 515 400
22 oct. 202139,3840,2639,3840,2340,037 945 300
21 oct. 202139,5739,8139,1539,3039,103 970 500
20 oct. 202139,2339,6339,0139,3239,125 366 300
19 oct. 202139,2139,3338,2839,0738,885 396 200
18 oct. 202138,4939,3538,2239,2139,027 190 600
15 oct. 202139,1739,4638,4738,5938,406 922 300
14 oct. 202139,4439,6839,0239,1238,935 872 600
13 oct. 202140,1740,2939,3439,4739,274 318 600
12 oct. 202139,6840,3939,5639,8339,635 249 500
11 oct. 202139,4340,0339,2839,5839,384 855 100
08 oct. 202139,3939,8139,3139,4739,274 011 900
07 oct. 202139,6040,0539,4239,5039,305 631 000
06 oct. 202139,9540,2038,9939,5539,356 908 700
05 oct. 202139,3840,0339,3839,8839,687 348 000
04 oct. 202139,1039,7239,0739,6339,438 508 700
01 oct. 202140,4040,4338,9939,1438,959 587 800
30 sept. 202141,4041,5940,3840,4340,237 756 400
29 sept. 202140,4741,6440,4341,3441,138 553 600
28 sept. 202140,3041,0140,2240,5140,317 734 600
27 sept. 202140,0041,0539,9740,1939,997 591 200
24 sept. 202140,2440,9639,9539,9839,787 089 900
23 sept. 202140,2340,5339,8640,1839,987 241 600
22 sept. 202140,6840,7040,0240,1039,906 155 900
21 sept. 202140,5840,9540,2440,4540,256 492 900
20 sept. 202140,5041,1740,1640,4140,217 950 900
17 sept. 202140,7541,4140,6540,9440,7425 839 200
16 sept. 202141,1641,7740,6140,8740,6710 108 200
15 sept. 202141,7442,2441,0741,1040,9010 541 300
14 sept. 202143,0043,0841,6141,7941,5811 345 000
13 sept. 202142,8043,5842,6442,8842,679 335 800
10 sept. 202144,7244,8641,9242,6742,4625 242 500
09 sept. 202146,0546,3745,2146,1345,909 825 800
08 sept. 202146,1446,9245,8546,2946,068 349 000
07 sept. 202146,7546,7945,9345,9945,767 705 300
03 sept. 202147,0547,2446,5846,6546,425 460 300
02 sept. 202145,9947,9945,8647,3147,0712 094 600
01 sept. 202145,9246,0445,3145,7445,516 880 400
31 août 202146,2946,4545,6346,0345,808 581 400
30 août 202145,5246,6245,3946,2045,975 840 800
27 août 202145,1945,6444,9345,4945,263 700 200
26 août 202145,7645,8045,0545,1744,957 359 100
25 août 202145,7546,3245,5445,8045,575 368 100
24 août 202146,7646,9345,6345,7545,526 978 400
23 août 202147,0047,1846,3246,7446,515 802 900
20 août 202145,9647,0145,7146,9446,716 683 600
19 août 202146,0946,8445,6645,9345,7011 885 500
18 août 202145,2446,3945,1346,2646,0311 777 800
17 août 202143,7545,5843,6745,4445,2114 008 600
16 août 202142,8643,5142,6943,4543,235 455 400
13 août 202142,6942,9842,5142,8142,603 587 100
12 août 202142,9242,9942,5342,6442,434 293 000
12 août 20210.21 Dividende
11 août 202142,7143,1742,5743,0042,585 149 600
10 août 202142,3643,2142,2142,7842,365 590 900
09 août 202141,8542,4041,7342,2841,864 509 900
06 août 202141,9442,1841,5641,7541,344 236 200
05 août 202142,1542,4441,8241,8741,464 246 000
04 août 202142,5042,7441,7941,9241,515 364 100
03 août 202140,9542,7540,8342,6242,2010 302 000
02 août 202140,7541,1440,2341,0140,615 233 800
30 juil. 202140,8041,9540,6140,7040,309 504 900
29 juil. 202140,2841,0240,0540,7240,324 962 400
28 juil. 202140,0040,1839,7440,0339,643 897 300
27 juil. 202139,6940,1039,4840,0339,644 019 400
26 juil. 202139,9440,4139,7439,7939,404 875 800
23 juil. 202139,7439,9139,4339,8939,504 924 400
22 juil. 202140,0040,0139,3639,7339,346 523 700
21 juil. 202140,6640,7240,0240,1139,725 609 800
20 juil. 202141,0141,5040,2240,5740,179 975 300
19 juil. 202139,3241,1939,2541,0740,6713 948 100
*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...