La bourse est fermée

The Kroger Co. (KR)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
49,16-0,45 (-0,91 %)
À la clôture : 04:00PM EST
49,24 +0,08 (+0,16 %)
Échanges après Bourse : 07:42PM EST
Durée:
03 mars 2023 - 03 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 mars 202449,5949,7049,0449,1649,165 464 700
29 févr. 202448,4549,7948,2149,6149,6110 687 600
28 févr. 202448,6348,9048,4048,5348,534 138 500
27 févr. 202447,6548,6547,3548,3748,375 086 600
26 févr. 202448,1948,1947,1547,2647,266 323 700
23 févr. 202447,9648,4447,7648,2148,213 416 700
22 févr. 202447,7047,9446,9647,8447,844 769 400
21 févr. 202448,0548,1547,6647,8147,813 851 000
20 févr. 202448,2648,9747,9648,0048,006 179 300
16 févr. 202447,0047,7446,8347,6447,645 545 400
15 févr. 202445,9046,8845,8846,8746,875 182 700
14 févr. 202445,2745,7745,1745,6945,694 942 300
14 févr. 20240.29 Dividende
13 févr. 202445,8946,1845,3445,5745,285 365 600
12 févr. 202445,3845,9645,3645,8445,553 343 100
09 févr. 202445,3045,5545,1145,4145,123 195 500
08 févr. 202444,5145,5044,4945,4445,156 478 300
07 févr. 202445,0545,1944,4844,6244,344 861 600
06 févr. 202445,6945,7544,9044,9944,706 758 900
05 févr. 202446,0446,5145,9345,9945,704 331 800
02 févr. 202446,7546,8145,9146,1445,855 814 700
01 févr. 202446,0546,7545,4246,7146,414 087 500
31 janv. 202446,7646,8246,0246,1445,855 680 200
30 janv. 202446,5246,7046,1546,6546,352 718 100
29 janv. 202446,4046,6346,2346,5346,233 667 200
26 janv. 202446,5046,6546,2146,3046,013 368 300
25 janv. 202446,3146,4445,9946,4346,133 522 400
24 janv. 202446,2346,3545,8946,1045,813 975 600
23 janv. 202445,9446,3645,9046,2545,963 086 300
22 janv. 202445,9346,1945,8045,9345,644 195 200
19 janv. 202446,2846,3145,5045,9445,654 887 900
18 janv. 202446,1346,3045,5846,1545,864 214 900
17 janv. 202446,4746,9746,2846,5346,234 410 500
16 janv. 202446,2146,4745,9046,4146,114 570 600
12 janv. 202445,9346,0445,7546,0345,742 983 300
11 janv. 202446,2846,3345,5345,8545,563 319 900
10 janv. 202446,0746,4845,8946,1445,852 970 900
09 janv. 202446,0146,2845,4646,2445,953 357 500
08 janv. 202445,8446,0045,5745,9745,683 625 600
05 janv. 202445,9446,2045,6346,0545,763 598 900
04 janv. 202446,5846,6845,8145,9045,614 587 200
03 janv. 202446,6946,9946,4446,5246,224 493 700
02 janv. 202445,6846,5345,5946,2745,984 977 100
29 déc. 202345,2745,7245,1345,7145,423 424 400
28 déc. 202345,1745,3845,0045,1744,882 051 000
27 déc. 202345,3045,3345,0345,2144,922 929 500
26 déc. 202345,0545,4044,9145,2244,932 851 200
22 déc. 202345,0045,4244,8445,1444,852 444 000
21 déc. 202345,1145,3744,5845,0244,733 408 800
20 déc. 202344,8845,2944,5245,0044,714 541 100
19 déc. 202345,3845,4544,7645,0744,785 410 800
18 déc. 202344,3745,5544,0745,5345,247 225 800
15 déc. 202343,6444,4643,5444,1143,8318 723 200
14 déc. 202344,6044,6843,5143,5943,318 067 300
13 déc. 202344,2544,7344,0144,7244,445 002 600
12 déc. 202345,1745,1744,1144,2543,974 237 700
11 déc. 202344,6745,1644,2545,0944,804 328 400
08 déc. 202344,8745,1944,5544,5844,302 819 800
07 déc. 202344,6644,9644,3744,8044,513 399 900
06 déc. 202344,4544,6544,2144,5444,264 029 300
05 déc. 202344,8144,8544,3744,5144,234 036 800
04 déc. 202344,5545,5544,4644,6744,395 079 100
01 déc. 202344,5144,7643,7144,6044,326 251 400
30 nov. 202343,5544,9542,9744,2743,9916 309 400
29 nov. 202343,8743,9443,4543,6443,368 349 900
28 nov. 202343,8944,0943,6743,9243,645 242 600
27 nov. 202344,1144,3643,9544,0943,814 145 200
24 nov. 202343,9944,2543,7044,1843,902 414 400
22 nov. 202343,2043,8643,1143,8243,545 558 500
21 nov. 202343,0343,2542,5443,0142,743 916 100
20 nov. 202342,5043,1142,3142,9242,654 563 400
17 nov. 202342,6642,7742,1042,4442,1710 563 500
16 nov. 202343,7544,0442,5742,6642,398 093 800
15 nov. 202344,4044,8444,3544,5144,234 484 200
14 nov. 202343,9444,7943,9444,2443,964 148 800
14 nov. 20230.29 Dividende
13 nov. 202343,9644,2543,6944,1843,614 053 300
10 nov. 202343,9744,0743,5043,8943,322 896 400
09 nov. 202343,8944,0343,3543,8943,323 540 700
08 nov. 202344,7944,8043,5543,8743,305 201 200
07 nov. 202345,1045,3944,9045,1144,532 291 400
06 nov. 202345,3845,5545,1445,1644,583 822 900
03 nov. 202345,6045,9745,3545,3744,793 151 900
02 nov. 202345,1945,6444,9445,4044,813 077 600
01 nov. 202345,5645,7045,0445,3944,813 638 500
31 oct. 202345,0145,7344,8045,3744,793 911 400
30 oct. 202344,4045,1544,4044,9544,373 212 700
27 oct. 202344,6545,1144,2744,4343,863 369 000
26 oct. 202344,3444,9344,1644,7744,193 601 700
25 oct. 202343,6544,4243,6044,2943,722 958 500
24 oct. 202343,5843,8543,4343,6143,053 401 800
23 oct. 202343,9944,0443,1843,3242,763 660 300
20 oct. 202344,6244,6944,1344,1343,563 488 400
19 oct. 202344,1944,8244,1744,5043,934 327 800
18 oct. 202344,5844,9044,2144,2343,664 177 800
17 oct. 202344,2144,6744,1744,4943,922 919 200
16 oct. 202344,4744,6544,2144,2943,723 740 000
13 oct. 202344,3344,5344,0444,1643,594 039 500
12 oct. 202344,1944,5443,5844,2643,693 846 900
11 oct. 202344,8545,0743,6644,1943,625 080 500
*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...