Marchés français ouverture 27 min

The Kroger Co. (KR)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
49,35+0,52 (+1,06 %)
À la clôture : 04:00PM EST
49,53 +0,18 (+0,36 %)
Échanges après Bourse : 07:58PM EST
Durée:
30 nov. 2021 - 30 nov. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
29 nov. 202249,0049,7448,7149,3549,356 006 300
28 nov. 202248,9249,3948,4848,8348,835 846 200
25 nov. 202247,9049,0447,9049,0449,042 438 800
23 nov. 202248,1748,2547,6247,8447,844 091 700
22 nov. 202248,5448,6747,9648,0848,083 597 200
21 nov. 202248,1148,4047,6148,1248,123 524 500
18 nov. 202248,6548,8647,8548,2648,264 656 600
17 nov. 202247,5348,4347,5048,1848,184 433 000
16 nov. 202247,0148,1246,8347,8347,836 961 900
15 nov. 202247,0347,2846,2746,8746,875 276 900
14 nov. 202247,2547,5946,5246,5646,565 400 500
14 nov. 20220.26 Dividende
11 nov. 202248,1548,1545,9147,1046,848 479 900
10 nov. 202248,6148,6446,9648,1147,845 721 900
09 nov. 202248,2849,5747,9848,0647,796 522 600
08 nov. 202246,8047,3646,7047,1246,863 839 700
07 nov. 202246,6246,9546,3146,8546,592 887 100
04 nov. 202247,4347,6245,6246,4046,144 357 500
03 nov. 202246,3147,3046,0147,2246,964 107 600
02 nov. 202247,0447,6546,5546,5646,304 018 000
01 nov. 202247,6347,7946,8147,1746,913 864 500
31 oct. 202246,7647,4846,7347,2947,034 638 000
28 oct. 202245,9547,4145,9046,7746,514 052 300
27 oct. 202245,6246,0245,4945,6845,433 638 500
26 oct. 202244,9345,9144,9245,4445,196 610 400
25 oct. 202243,8344,9343,7544,7744,524 730 700
24 oct. 202243,7344,1742,8543,9943,755 418 100
21 oct. 202242,3443,9742,1543,6343,397 103 800
20 oct. 202242,9443,0942,0942,1741,946 084 600
19 oct. 202243,2843,6642,9142,9442,707 653 200
18 oct. 202242,5743,3242,3643,1642,928 771 000
17 oct. 202243,3143,4841,8242,1141,8811 020 300
14 oct. 202245,1546,2442,3643,1642,9219 688 900
13 oct. 202245,7648,3644,7846,5746,3127 509 100
12 oct. 202245,7946,6945,6346,0445,797 441 200
11 oct. 202244,2445,9744,0945,6845,437 378 400
10 oct. 202243,5144,3443,4544,2644,024 213 300
07 oct. 202243,6643,7842,8143,0042,765 269 900
06 oct. 202244,5944,8443,6743,7243,483 836 400
05 oct. 202244,4944,9644,0144,6044,354 085 000
04 oct. 202244,1644,8444,0244,7044,454 973 300
03 oct. 202243,8344,0843,2943,7543,518 225 500
30 sept. 202244,7844,8843,5743,7543,515 625 800
29 sept. 202245,2145,5344,5244,6844,434 046 400
28 sept. 202244,5745,6643,8145,4545,206 285 000
27 sept. 202245,1845,3044,1944,2944,054 591 200
26 sept. 202244,8045,2844,3845,0044,755 785 200
23 sept. 202245,0245,0844,1144,8644,615 965 800
22 sept. 202245,1145,8745,0145,5045,255 211 900
21 sept. 202247,0247,1545,2745,2745,026 223 700
20 sept. 202247,1247,2546,4746,9246,664 566 800
19 sept. 202246,8847,7946,7047,4547,195 997 300
16 sept. 202247,7647,9746,9947,2847,0213 928 800
15 sept. 202249,1549,1947,4747,8847,626 305 800
14 sept. 202249,5049,6548,3148,9448,675 937 900
13 sept. 202250,2751,7449,1349,3749,106 987 100
12 sept. 202251,8151,8150,2350,5450,269 407 400
09 sept. 202249,3452,0048,5651,9451,6513 877 700
08 sept. 202249,7050,1447,9448,3648,099 401 600
07 sept. 202248,7249,9048,7249,8249,546 012 400
06 sept. 202248,8849,5648,3948,5248,256 189 700
02 sept. 202248,9049,3548,2948,4348,164 086 400
01 sept. 202247,9249,4047,9148,6148,347 283 900
31 août 202247,5848,1947,4847,9447,685 408 100
30 août 202248,3948,4147,4147,5147,253 564 800
29 août 202248,1248,5247,7248,3048,032 839 600
26 août 202249,4049,5348,3548,3848,112 886 000
25 août 202249,6049,6048,4349,3249,054 999 400
24 août 202249,6149,7949,2449,6649,394 350 100
23 août 202250,1250,3449,1749,6049,335 798 200
22 août 202249,5750,1849,5550,1249,844 404 700
19 août 202249,7150,2949,3349,5049,236 426 900
18 août 202248,6249,6848,6249,6249,355 697 800
17 août 202248,9249,3548,4648,5548,287 550 800
16 août 202247,7649,3847,7649,0848,818 608 400
15 août 202247,1247,7146,7647,5247,264 564 700
12 août 202247,0847,2746,6247,2146,954 063 100
12 août 20220.26 Dividende
11 août 202246,9447,7946,7147,1946,673 766 800
10 août 202247,1747,3246,6446,7946,286 233 400
09 août 202247,0747,5846,6246,8746,354 293 700
08 août 202247,3147,6146,9647,0946,572 975 700
05 août 202246,9347,3146,8247,2546,733 541 600
04 août 202247,0147,6746,6346,7046,194 882 200
03 août 202246,8247,1946,3546,9746,453 487 500
02 août 202247,0047,1546,1146,7846,273 863 300
01 août 202246,2647,3746,2646,7446,234 330 600
29 juil. 202245,7746,4845,5246,4445,934 180 200
28 juil. 202245,8846,3345,8446,0445,533 631 100
27 juil. 202245,8845,9845,1445,9445,434 764 200
26 juil. 202244,8646,1044,3446,0245,517 518 500
25 juil. 202246,2546,4445,4245,7145,216 041 600
22 juil. 202246,3046,6746,0446,2445,734 458 500
21 juil. 202247,0547,1745,7946,2845,775 211 800
20 juil. 202247,3047,4846,7747,2046,685 354 400
19 juil. 202247,9948,0747,1747,3046,784 363 400
18 juil. 202247,9948,3947,4047,5347,013 694 400
15 juil. 202247,8548,0747,5347,7547,223 684 800
14 juil. 202247,3147,9246,6947,5046,985 250 900
13 juil. 202247,6448,4947,6447,9547,425 326 600
*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...