Mercados españoles cerrados

The Kroger Co (KOG.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
46,66+0,22 (+0,47%)
Al cierre: 05:48PM CEST
Intervalo de fechas:
15 jun 2023 - 15 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202446,8146,8546,6646,6646,66-
13 jun 202446,1746,4446,1746,4446,44100
12 jun 202447,6047,6046,5146,5146,51150
11 jun 202447,6947,6947,5747,5747,57-
10 jun 202447,9848,0747,9147,9147,91-
07 jun 202447,5148,0447,5148,0448,0465
06 jun 202447,2347,5347,2347,5347,53-
05 jun 202447,8047,8047,8047,8047,80-
04 jun 202447,3047,3047,3047,3047,30-
03 jun 202448,1548,1548,1548,1548,15-
31 may 202447,7847,7847,7247,7247,72-
30 may 202447,7147,7847,6947,6947,69-
29 may 202447,8648,0347,8647,9847,98-
28 may 202448,5148,5147,8547,9747,9710
27 may 202448,5948,6348,5748,6348,63-
24 may 202449,0949,0948,4548,4548,45-
23 may 202449,6149,6148,6748,6748,67-
22 may 202449,1849,6749,1849,4549,45100
21 may 202449,2949,4049,2949,3849,38-
20 may 202449,7949,7949,7949,7949,79-
17 may 202450,0150,0149,4949,5849,58-
16 may 202449,7450,3249,7450,3250,32-
15 may 202450,8550,9849,7349,7349,73500
14 may 202450,7850,9350,6950,9350,93-
14 may 20240.29 Dividendo
13 may 202451,6651,6651,0151,0150,72-
10 may 202450,9750,9750,9750,9750,68-
09 may 202451,2551,2551,2551,2550,96-
08 may 202451,2551,2751,2551,2750,98-
07 may 202451,1251,1251,0351,0350,74-
06 may 202450,7050,7050,7050,7050,41-
03 may 202451,3751,3750,3250,5850,29-
02 may 202450,8351,1250,8350,9750,68-
30 abr 202451,6351,6751,5251,6751,38-
29 abr 202451,6451,6451,1051,3051,01-
26 abr 202451,9751,9751,8051,8051,51-
25 abr 202452,0652,0651,9351,9351,63-
24 abr 202451,7952,2951,7952,1751,87-
23 abr 202453,2053,2051,7651,7651,47-
22 abr 202452,9452,9452,9252,9252,62-
19 abr 202451,8552,9251,8552,9252,62-
18 abr 202451,6151,9851,6151,9851,68-
17 abr 202451,8351,8351,6951,7351,44-
16 abr 202451,8352,0451,8352,0251,72-
15 abr 202452,1852,2752,0152,0151,71100
12 abr 202452,2252,2252,0752,0751,77-
11 abr 202452,4152,4151,9352,2051,90-
10 abr 202450,8252,1250,8252,1251,82-
09 abr 202450,7550,8850,7550,8850,59-
08 abr 202451,5051,5051,0951,0950,80-
05 abr 202452,8352,8352,8352,8352,53-
04 abr 202453,0653,0653,0653,0652,76-
03 abr 202453,2953,2953,2953,2952,99-
02 abr 202452,8252,8252,8252,8252,52-
28 mar 202452,3052,3052,3052,3052,00-
27 mar 202451,9551,9551,9551,9551,65-
26 mar 202451,4051,9551,4051,9551,65-
25 mar 202451,9551,9551,5551,5551,26-
22 mar 202452,3552,8052,1052,1551,8527
21 mar 202451,8552,0051,8552,0051,70-
20 mar 202451,7052,1051,7051,9051,60-
19 mar 202451,6052,1051,6052,0051,7020
18 mar 202451,4551,6051,3551,6051,31-
15 mar 202450,9551,5050,9551,5051,2130
14 mar 202451,2551,2551,2551,2550,96-
13 mar 202450,5051,1550,5051,1550,86-
12 mar 202450,2550,9050,2550,6050,31-
11 mar 202450,8550,8550,8550,8550,56-
08 mar 202450,2550,8050,1050,8050,5118
07 mar 202446,0046,0046,0046,0045,74-
06 mar 202445,5046,1845,5046,1845,92-
05 mar 202445,1645,9245,1645,7845,52-
04 mar 202444,9645,6844,9645,5045,24-
01 mar 202445,6045,6045,6045,6045,34-
29 feb 202444,4644,4644,4644,4644,21-
28 feb 202444,5044,5244,5044,5244,27-
27 feb 202443,2243,8043,2243,8043,55-
26 feb 202444,1844,1844,1844,1843,93-
23 feb 202443,9244,5243,9244,2844,0348
22 feb 202443,9043,9043,7843,7843,5338
21 feb 202444,0644,0644,0644,0643,81-
20 feb 202444,0044,6244,0044,6244,3790
19 feb 202444,0844,0844,0844,0843,83-
16 feb 202443,1844,1643,1844,1643,91-
15 feb 202442,3443,3842,3443,2442,99-
14 feb 202442,2442,2442,2442,2442,00-
14 feb 20240.29 Dividendo
13 feb 202442,2642,6042,2642,6042,0780
12 feb 202441,7642,4841,7642,4841,95-
09 feb 202441,8441,9441,8241,8241,30-
08 feb 202441,2242,0241,2242,0241,5062
07 feb 202441,5441,9041,5241,5241,00-
06 feb 202442,5642,6242,0042,0241,5010
05 feb 202442,4643,1442,4642,9442,41-
02 feb 202442,6642,6642,6642,6642,13-
01 feb 202442,4242,5842,4242,5642,03-
31 ene 202442,9842,9842,9842,9842,44-
30 ene 202442,7042,7042,7042,7042,17-
29 ene 202442,3443,0042,3443,0042,4650
26 ene 202442,5242,8242,5242,8242,29-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...