Mercados españoles cerrados

The Kroger Co (KOG.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
45,92+0,02 (+0,05%)
Al cierre: 08:08AM CEST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202445,9245,9245,9245,9245,92-
27 jun 202445,9045,9045,9045,9045,90-
26 jun 202446,3046,3046,3046,3046,30-
25 jun 202446,4246,4246,4246,4246,42-
24 jun 202446,6746,6746,6746,6746,67-
21 jun 202446,6046,6046,6046,6046,60-
20 jun 202448,3348,3348,3348,3348,33-
19 jun 202448,2848,2848,2848,2848,28-
18 jun 202447,9047,9047,9047,9047,90-
17 jun 202446,8546,8546,8546,8546,85-
14 jun 202446,8646,8646,8646,8646,86-
13 jun 202446,1746,1746,1746,1746,17-
12 jun 202447,6047,6047,6047,6047,60-
11 jun 202447,6947,6947,6947,6947,69-
10 jun 202447,7647,7647,7647,7647,76-
07 jun 202447,5147,5147,5147,5147,51-
06 jun 202447,2347,2347,2347,2347,23-
05 jun 202447,7247,7247,7247,7247,72-
04 jun 202447,3047,3047,3047,3047,30-
03 jun 202448,1548,1548,1548,1548,15-
31 may 202447,7947,7947,7947,7947,79-
30 may 202447,4247,4247,4247,4247,42-
29 may 202447,7947,7947,7947,7947,79-
28 may 202448,5148,5148,5148,5148,51-
27 may 202448,5948,5948,5948,5948,59-
24 may 202449,0949,0949,0949,0949,09-
23 may 202449,6149,6149,6149,6149,61-
22 may 202449,1849,1849,1849,1849,18-
21 may 202449,2949,2949,2949,2949,29-
20 may 202449,9949,9949,9949,9949,99-
17 may 202449,9149,9149,9149,9149,91-
16 may 202449,7449,7449,7449,7449,74-
15 may 202450,8550,8550,8550,8550,85-
14 may 202450,6650,6650,6650,6650,66-
14 may 20240.29 Dividendo
13 may 202451,6751,6751,6751,6751,38-
10 may 202450,9750,9750,9750,9750,68-
09 may 202451,2551,2551,2551,2550,96-
08 may 202451,2551,2551,2551,2550,96-
07 may 202451,1251,1251,1251,1250,83-
06 may 202450,7050,7050,7050,7050,42-
03 may 202451,3751,3751,3751,3751,08-
02 may 202450,8350,8350,8350,8350,54-
30 abr 202451,6551,6551,6551,6551,36-
29 abr 202451,6251,6251,6251,6251,33-
26 abr 202451,9751,9751,9751,9751,68-
25 abr 202452,0652,0652,0652,0651,77-
24 abr 202451,7951,7951,7951,7951,50-
23 abr 202453,2053,2053,2053,2052,90-
22 abr 202452,9652,9652,9652,9652,66-
19 abr 202451,6751,6751,6751,6751,38-
18 abr 202451,6151,6151,6151,6151,32-
17 abr 202451,8051,8051,8051,8051,51-
16 abr 202451,8051,8051,8051,8051,51-
15 abr 202451,7351,7351,7351,7351,44-
12 abr 202452,2352,2352,2352,2351,94-
11 abr 202452,4452,4452,4452,4452,15-
10 abr 202450,8250,8250,8250,8250,53-
09 abr 202450,7350,7350,7350,7350,45-
08 abr 202451,5051,5051,5051,5051,21-
05 abr 202452,8652,8652,8652,8652,56-
04 abr 202453,0653,0653,0653,0652,76-
03 abr 202453,2953,2953,2953,2952,99-
02 abr 202452,8152,8152,8152,8152,51-
28 mar 202452,3052,3052,3052,3052,01-
27 mar 202451,9551,9551,9551,9551,66-
26 mar 202451,4051,4051,4051,4051,11-
25 mar 202451,9551,9551,9551,9551,66-
22 mar 202452,3552,3552,3552,3552,06-
21 mar 202451,8551,8551,8551,8551,56-
20 mar 202451,7051,7051,7051,7051,41-
19 mar 202451,6051,6051,6051,6051,31-
18 mar 202451,4551,4551,4551,4551,16-
15 mar 202450,9550,9550,9550,9550,66-
14 mar 202451,2051,2051,2051,2050,91-
13 mar 202450,5550,5550,5550,5550,27-
12 mar 202450,2550,2550,2550,2549,97-
11 mar 202451,0051,0051,0051,0050,71-
08 mar 202450,2550,2550,2550,2549,97-
07 mar 202446,0046,0046,0046,0045,74-
06 mar 202445,5045,5045,5045,5045,24-
05 mar 202445,0645,0645,0645,0644,81-
04 mar 202444,9444,9444,9444,9444,69-
01 mar 202445,6045,6045,6045,6045,34-
29 feb 202444,2444,2444,2444,2443,99-
28 feb 202444,5044,5044,5044,5044,25-
27 feb 202443,2243,2243,2243,2242,98-
26 feb 202444,1644,1644,1644,1643,91-
23 feb 202443,9243,9243,9243,9243,67-
22 feb 202443,9043,9043,9043,9043,65-
21 feb 202444,0444,0444,0444,0443,79-
20 feb 202444,0044,0044,0044,0043,75-
19 feb 202444,1044,1044,1044,1043,85-
16 feb 202443,1443,1443,1443,1442,90-
15 feb 202442,3442,3442,3442,3442,10-
14 feb 202442,0242,0242,0242,0241,78-
14 feb 20240.29 Dividendo
13 feb 202442,2242,2242,2242,2241,69-
12 feb 202442,3042,3042,3042,3041,775
09 feb 202441,8441,8441,8441,8441,32-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...