Mercados españoles cerrados

The Kroger Co. (0JS2.L)

LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
54,35-0,74 (-1,34%)
Al cierre: 07:13PM BST
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202454,6654,7654,2354,5354,532686
02 may 202454,9255,0254,8254,8854,881936
01 may 202455,0255,3754,5754,9654,961210
30 abr 202455,3555,7355,1855,2755,272556
29 abr 202455,4555,5154,9555,2355,23187.016
26 abr 202455,6755,9655,4655,5855,581062
25 abr 202456,1156,4155,6655,7155,71382
24 abr 202455,4956,1955,4656,1456,142670
23 abr 202456,8057,2055,9455,9455,941563
22 abr 202456,6657,0356,3657,0357,032079
19 abr 202455,8756,5155,5156,4256,422564
18 abr 202455,5055,6755,2755,3855,384934
17 abr 202455,2855,9755,1055,1055,1031.500
16 abr 202456,5056,6255,4055,4055,405981
15 abr 202455,6355,9555,5055,5255,521826
12 abr 202456,0856,1055,3755,3855,382169
11 abr 202456,6256,6255,8356,2356,23619
10 abr 202455,2656,2555,0056,1856,181740
09 abr 202455,4755,6155,2055,2055,201874
08 abr 202456,9056,9955,4055,7255,72194.730
05 abr 202457,4257,4856,8756,9956,992241
04 abr 202457,8657,9957,5857,5857,584503
03 abr 202457,8958,3057,3057,5457,541987
02 abr 202457,4257,6557,3057,3557,351515
28 mar 202457,0757,2856,9756,9756,971854
27 mar 202456,4456,7956,2956,5356,531220
26 mar 202455,9656,6955,9656,4656,46298.942
25 mar 202456,5456,7355,9356,0356,032787
22 mar 202456,9857,2656,4756,5456,542949
21 mar 202456,8556,8856,4756,8056,806591
20 mar 202456,4056,7956,3956,7156,71256
19 mar 202456,5256,8556,2756,4456,443096
18 mar 202455,6756,2955,6756,0556,051642
15 mar 202455,8956,4155,4556,3256,32784
14 mar 202456,1556,2455,3755,5355,533191
13 mar 202455,4856,1055,3055,8255,821321
12 mar 202455,0055,7055,0055,3455,34250
11 mar 202455,9756,0754,9355,1455,142348
08 mar 202455,4055,7054,8555,1355,132951
07 mar 202451,5155,2451,2555,1955,1923.186
06 mar 202449,8450,5249,4550,4050,401849
05 mar 202449,8150,1549,6349,8649,86881
04 mar 202449,1450,0149,0449,6549,65196
01 mar 202449,5649,6149,2649,4249,421178
29 feb 202448,4449,2748,2149,2349,23605
28 feb 202448,3748,8948,3748,6848,68354.448
27 feb 202447,5148,6047,4048,5248,521325
26 feb 202447,9548,0747,3547,3547,35968
23 feb 202447,8348,2747,8348,0948,09902
22 feb 202447,5747,8147,0047,8147,81918
21 feb 202448,0548,1447,7447,7847,781030
20 feb 202448,2248,9448,1648,3148,311727
19 feb 2024------
16 feb 202446,8747,6246,8747,6047,602271
15 feb 202446,1446,7545,9846,7546,75980
14 feb 202445,2345,7545,1645,4245,421489
14 feb 20240.29 Dividendo
13 feb 202446,0546,1945,3945,6145,321342
12 feb 202445,3845,9545,3845,9545,66846
09 feb 202445,4945,5345,1345,1344,842192
08 feb 202444,6145,2744,6145,1744,887068
07 feb 202445,0545,1744,9745,0844,792506
06 feb 202445,5145,6845,1345,1344,843373
05 feb 202446,0546,4845,9846,1645,872306
02 feb 202446,5346,7145,9246,1145,821320
01 feb 202446,0046,5445,4346,4746,172992
31 ene 202446,5846,7746,2146,2145,921085
30 ene 202446,2946,6346,1946,6346,333369
29 ene 202446,0046,6146,0046,2545,961028
26 ene 202446,5046,6446,4046,4246,123381
25 ene 202446,2746,3546,0146,3546,061505
24 ene 202446,2346,2845,8946,1145,821796
23 ene 202446,1446,3246,0246,0845,791653
22 ene 202445,8446,1545,8445,9845,692693
19 ene 202445,7446,0145,5245,9145,627204
18 ene 202446,1946,1945,6345,9045,611758
17 ene 202446,3146,9346,3146,6346,334237
16 ene 202446,1146,4445,9246,2645,97811
15 ene 2024------
12 ene 202445,9646,0045,7845,9745,68785
11 ene 202446,3046,3045,6045,6245,32612
10 ene 202446,0846,4546,0646,1945,901294
09 ene 202446,0146,0145,5345,9345,64472
08 ene 202445,7445,8445,6745,8045,51346
05 ene 202445,7946,1545,6445,9445,651326
04 ene 202446,5246,6445,9946,1045,811516
03 ene 202446,3646,9346,3646,5746,271613
02 ene 202445,7046,5245,6846,4446,152072
29 dic 202345,1345,6645,1145,4145,12911
28 dic 202345,1745,3545,0145,1944,90535
27 dic 202345,2145,2645,2145,2544,96692
22 dic 202345,0045,3744,8145,2544,96510
21 dic 202345,1145,3644,6144,8144,533362
20 dic 202343,5945,2543,5945,1844,892473
19 dic 202345,4146,0444,7945,1744,881095
18 dic 202344,3045,2944,1145,2644,974365
15 dic 202343,5444,1743,5444,1743,891988
14 dic 202344,7244,7243,8043,8443,5655.361
13 dic 202344,2544,3644,0244,2443,96510
12 dic 202345,1045,1244,1644,1643,881574
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...