Mercados españoles cerrados en 1 hr 41 mins

The Kroger Co. (KR.VI)

Vienna - Vienna Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
48,35+0,32 (+0,67%)
A partir del 09:05AM CEST. Mercado abierto.
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jun 202448,3548,3548,3548,3548,35-
31 may 202448,0848,0848,0348,0348,03-
30 may 202447,7447,9747,7047,9747,97115
29 may 202448,0348,1348,0348,1348,13-
28 may 202448,7848,7848,1948,1948,19-
27 may 202448,7948,8148,7948,8148,81-
24 may 202449,2849,2848,9948,9948,99-
23 may 202449,8549,8549,1249,1249,12-
22 may 202449,9449,9449,5049,5049,50-
21 may 202449,5449,6049,5449,6049,60-
20 may 202450,0450,0450,0250,0250,02-
17 may 202450,3750,3749,6249,6249,62-
16 may 202450,0750,5750,0750,5750,57-
15 may 202451,0651,0650,3650,3650,36-
14 may 202451,0551,0550,7550,9650,96193
14 may 20240.29 Dividendo
13 may 202451,9351,9351,6751,6751,38-
10 may 202451,3151,4451,3151,4451,15-
09 may 202451,4051,4051,1851,1850,89-
08 may 202451,5051,5051,4051,4051,11-
07 may 202451,3751,3751,2151,2150,92-
06 may 202450,9850,9850,9250,9250,63-
03 may 202451,3351,3350,4850,4850,20-
02 may 202451,4551,4551,3251,3251,03-
30 abr 202451,8851,8851,7351,7351,44-
29 abr 202451,9151,9151,3851,3851,09-
26 abr 202452,1352,1351,9251,9251,63-
25 abr 202452,4252,4252,0252,0251,73-
24 abr 202452,0452,4252,0452,4252,13-
23 abr 202453,5253,5252,3752,3752,08-
22 abr 202453,2253,2253,1453,1452,84-
19 abr 202452,7952,7952,7952,7952,49-
18 abr 202451,8251,9651,8251,9651,67-
17 abr 202451,9652,0251,9652,0251,73-
16 abr 202452,0753,0552,0752,2952,00193
15 abr 202452,0352,4152,0352,4152,12193
12 abr 202452,5852,5852,4952,4952,20-
11 abr 202452,7252,7252,1552,1551,86-
10 abr 202451,1052,2451,1052,2451,95-
09 abr 202451,0251,0551,0251,0550,76-
08 abr 202452,1052,1051,4851,4851,19-
05 abr 202452,3752,7752,3752,7752,47-
04 abr 202453,4653,4653,1653,1652,86-
03 abr 202453,6353,6353,1453,1452,84-
02 abr 202453,1553,3553,1553,3553,05-
28 mar 202452,2053,0052,2053,0052,70-
27 mar 202452,1052,1052,0552,0551,76-
26 mar 202451,4552,3551,4552,3552,06-
25 mar 202451,9051,9051,8551,8551,56-
22 mar 202452,7552,7552,5552,5552,26-
21 mar 202451,9552,2551,9552,2551,96-
20 mar 202452,1552,2552,1552,2551,96-
19 mar 202451,7552,0551,7552,0551,76-
18 mar 202451,5551,6551,5551,6551,36-
15 mar 202450,8051,8050,8051,8051,51-
14 mar 202450,5551,2050,5551,2050,91-
13 mar 202450,4051,0550,4051,0550,76-
12 mar 202450,5050,9050,5050,9050,61-
11 mar 202450,9550,9550,4550,4550,17-
08 mar 202450,6550,6550,3050,3050,02-
07 mar 202446,6450,0046,6450,0049,72511
06 mar 202445,8846,0445,8846,0445,78-
05 mar 202445,4845,8045,4845,8045,54-
04 mar 202445,2245,5845,2245,5845,32-
01 mar 202445,9445,9445,5845,5845,32-
29 feb 202444,6645,2644,6645,2645,01-
28 feb 202444,0644,9444,0644,9444,69-
27 feb 202443,6044,5043,6044,5044,25-
26 feb 202444,4844,4844,0644,0643,81-
23 feb 202444,3044,5444,3044,5444,29-
22 feb 202443,9243,9243,8643,8643,61-
21 feb 202444,4444,4444,1444,1443,8951
20 feb 202444,2244,5444,2244,5444,29-
19 feb 202444,2044,2444,2044,2443,99-
16 feb 202443,4443,9443,4443,9443,69-
15 feb 202442,6443,2642,6443,2643,02-
14 feb 202442,3242,5842,3242,5842,34-
14 feb 20240.29 Dividendo
13 feb 202442,5442,5442,5442,5442,01-
12 feb 202442,0042,3442,0042,3441,82-
09 feb 202442,1642,1641,9841,9841,46-
08 feb 202441,2441,7041,2441,7041,18-
07 feb 202441,7241,9041,7241,9041,38-
06 feb 202442,8842,8842,2242,2241,70-
05 feb 202442,6843,1442,6843,1442,61-
02 feb 202442,9042,9042,5842,5842,05-
01 feb 202442,8242,8242,7442,7442,21-
31 ene 202443,1643,1643,0443,0442,51-
30 ene 202442,9042,9042,7042,7042,17-
29 ene 202442,7243,0242,7243,0242,49-
26 ene 202442,7242,7242,7042,7042,17-
25 ene 202442,4442,7042,4442,7042,17-
24 ene 202442,5842,5842,2642,2641,74-
23 ene 202442,2242,5042,2242,5041,97-
22 ene 202442,2242,3042,2242,3041,78-
19 ene 202442,4442,4442,0642,0641,54-
18 ene 202442,7242,8042,2242,2241,70246
17 ene 202442,5243,0642,5243,0642,53-
16 ene 202442,0842,5842,0842,5842,05-
15 ene 202442,0042,0242,0042,0241,50-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...