Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne K.US
56.54+0.47(+0.84%)(czas lokalny: 18.04.2024 16:00)Kellogg Co
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
18.04.2024 | 56.35 | 56.64 | 56.12 | 56.54 | 1 498 840 | 0 |
17.04.2024 | 55.75 | 56.22 | 55.60 | 56.07 | 1 768 883 | 0 |
16.04.2024 | 55.36 | 55.68 | 55.01 | 55.51 | 2 295 191 | 0 |
15.04.2024 | 55.66 | 55.99 | 55.12 | 55.40 | 1 655 299 | 0 |
12.04.2024 | 56.20 | 56.36 | 55.08 | 55.42 | 2 937 217 | 0 |
11.04.2024 | 57.29 | 57.36 | 56.02 | 56.17 | 2 775 952 | 0 |
10.04.2024 | 56.90 | 57.27 | 56.47 | 57.01 | 2 181 428 | 0 |
09.04.2024 | 57.57 | 57.82 | 56.97 | 57.12 | 2 095 890 | 0 |
08.04.2024 | 57.54 | 57.88 | 57.22 | 57.48 | 3 161 151 | 0 |
05.04.2024 | 57.59 | 57.51 | 56.69 | 57.45 | 2 161 169 | 0 |
04.04.2024 | 57.02 | 57.98 | 56.85 | 57.58 | 3 150 613 | 0 |
03.04.2024 | 57.51 | 57.58 | 56.58 | 56.59 | 3 477 643 | 0 |
02.04.2024 | 57.15 | 57.80 | 57.08 | 57.67 | 2 348 749 | 0 |
01.04.2024 | 57.20 | 57.34 | 56.88 | 57.06 | 1 901 156 | 0 |
28.03.2024 | 56.98 | 57.29 | 57.29 | 57.29 | 2 949 747 | 0 |
27.03.2024 | 56.12 | 56.72 | 55.97 | 56.65 | 2 768 832 | 0 |
26.03.2024 | 55.80 | 56.16 | 55.65 | 55.89 | 2 415 479 | 0 |
25.03.2024 | 55.75 | 55.91 | 55.41 | 55.65 | 1 987 180 | 0 |
22.03.2024 | 56.18 | 56.17 | 55.22 | 55.55 | 3 614 392 | 0 |
21.03.2024 | 55.07 | 56.36 | 54.70 | 56.11 | 3 453 197 | 0 |
20.03.2024 | 55.45 | 56.14 | 54.91 | 55.14 | 3 210 222 | 0 |
19.03.2024 | 54.92 | 55.41 | 54.47 | 55.20 | 4 347 749 | 0 |
18.03.2024 | 53.41 | 55.20 | 53.41 | 54.77 | 3 710 579 | 0 |
15.03.2024 | 52.53 | 53.64 | 52.54 | 53.56 | 22 195 812 | 0 |
14.03.2024 | 53.72 | 53.80 | 52.46 | 52.94 | 4 276 732 | 0 |
13.03.2024 | 54.22 | 54.35 | 53.77 | 54.00 | 3 620 424 | 0 |
12.03.2024 | 54.00 | 54.26 | 53.58 | 53.85 | 2 913 628 | 0 |
11.03.2024 | 53.67 | 54.48 | 53.33 | 54.15 | 2 638 269 | 0 |
08.03.2024 | 53.53 | 54.44 | 53.09 | 54.21 | 2 536 953 | 0 |
07.03.2024 | 53.94 | 54.03 | 53.10 | 53.60 | 2 672 880 | 0 |
06.03.2024 | 53.78 | 54.18 | 53.62 | 53.86 | 2 720 114 | 0 |
05.03.2024 | 53.86 | 53.99 | 53.32 | 53.42 | 3 050 889 | 0 |
04.03.2024 | 53.62 | 54.08 | 52.98 | 53.72 | 4 683 407 | 0 |
01.03.2024 | 55.32 | 55.45 | 54.43 | 54.83 | 2 430 049 | 0 |
29.02.2024 | 55.88 | 55.98 | 55.10 | 55.15 | 3 826 211 | 0 |
28.02.2024 | 55.71 | 56.13 | 55.45 | 56.11 | 2 043 727 | 0 |
27.02.2024 | 56.35 | 56.60 | 55.38 | 55.63 | 1 746 576 | 0 |
26.02.2024 | 56.44 | 56.87 | 56.13 | 56.44 | 2 319 843 | 0 |
23.02.2024 | 56.84 | 57.38 | 56.41 | 56.43 | 2 612 043 | 0 |
22.02.2024 | 55.93 | 57.39 | 55.48 | 56.98 | 4 297 349 | 0 |
21.02.2024 | 56.48 | 56.72 | 55.95 | 56.45 | 2 645 932 | 0 |
20.02.2024 | 55.62 | 56.89 | 55.31 | 56.13 | 3 114 185 | 0 |
16.02.2024 | 55.22 | 55.47 | 55.47 | 55.47 | 2 836 803 | 0 |
15.02.2024 | 54.30 | 55.47 | 54.23 | 55.39 | 3 047 096 | 0 |
14.02.2024 | 54.06 | 54.30 | 53.38 | 53.99 | 2 575 980 | 0 |
13.02.2024 | 54.68 | 55.13 | 53.59 | 54.21 | 2 804 077 | 0 |
12.02.2024 | 53.29 | 54.66 | 53.29 | 54.65 | 2 762 202 | 0 |
09.02.2024 | 54.73 | 54.80 | 53.12 | 53.49 | 3 433 198 | 0 |
08.02.2024 | 55.50 | 56.57 | 54.51 | 54.94 | 6 520 226 | 0 |
07.02.2024 | 54.59 | 54.72 | 53.66 | 53.69 | 3 987 834 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus