Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KR.US
57.13+0.23(+0.40%)(czas lokalny: 28.03.2024 16:00)Kroger Co.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
27.03.2024 | 56.43 | 56.93 | 56.25 | 56.90 | 3 992 460 | 0 |
26.03.2024 | 56.07 | 56.73 | 55.97 | 56.39 | 4 237 301 | 0 |
25.03.2024 | 56.61 | 56.78 | 55.87 | 55.96 | 4 506 521 | 0 |
22.03.2024 | 57.25 | 57.26 | 56.47 | 56.55 | 3 618 626 | 0 |
21.03.2024 | 56.93 | 57.14 | 56.47 | 57.02 | 7 035 838 | 0 |
20.03.2024 | 56.48 | 56.84 | 56.31 | 56.83 | 3 140 571 | 0 |
19.03.2024 | 56.40 | 56.86 | 56.31 | 56.48 | 5 323 356 | 0 |
18.03.2024 | 55.75 | 56.29 | 55.59 | 56.19 | 4 019 980 | 0 |
15.03.2024 | 55.28 | 56.45 | 55.26 | 56.06 | 7 874 950 | 0 |
14.03.2024 | 55.97 | 56.20 | 55.17 | 55.51 | 5 350 549 | 0 |
13.03.2024 | 55.35 | 56.12 | 55.23 | 56.08 | 4 710 727 | 0 |
12.03.2024 | 55.00 | 55.75 | 54.97 | 55.31 | 5 800 737 | 0 |
11.03.2024 | 55.87 | 56.08 | 54.91 | 54.99 | 6 773 033 | 0 |
08.03.2024 | 55.48 | 56.04 | 54.81 | 55.97 | 9 641 327 | 0 |
07.03.2024 | 52.25 | 55.53 | 51.73 | 55.48 | 17 757 882 | 0 |
06.03.2024 | 49.71 | 50.65 | 49.44 | 50.49 | 7 717 082 | 0 |
05.03.2024 | 49.63 | 50.20 | 49.45 | 49.48 | 5 365 718 | 0 |
04.03.2024 | 49.00 | 50.03 | 49.03 | 49.37 | 5 309 993 | 0 |
01.03.2024 | 49.59 | 49.71 | 49.04 | 49.16 | 5 462 962 | 0 |
29.02.2024 | 48.44 | 49.78 | 48.21 | 49.61 | 10 685 675 | 0 |
28.02.2024 | 48.67 | 48.90 | 48.40 | 48.53 | 4 137 948 | 0 |
27.02.2024 | 47.65 | 48.65 | 47.35 | 48.37 | 5 085 484 | 0 |
26.02.2024 | 48.19 | 48.16 | 47.15 | 47.26 | 6 323 225 | 0 |
23.02.2024 | 48.00 | 48.44 | 47.76 | 48.21 | 3 416 715 | 0 |
22.02.2024 | 47.70 | 47.94 | 46.95 | 47.84 | 4 769 264 | 0 |
21.02.2024 | 48.05 | 48.15 | 47.66 | 47.81 | 3 850 627 | 0 |
20.02.2024 | 48.26 | 48.97 | 47.95 | 48.00 | 6 178 139 | 0 |
16.02.2024 | 47.00 | 47.64 | 47.64 | 47.64 | 5 545 539 | 0 |
15.02.2024 | 45.90 | 46.88 | 45.88 | 46.87 | 5 177 909 | 0 |
14.02.2024 | 45.24 | 45.77 | 45.17 | 45.69 | 4 942 066 | 0 |
13.02.2024 | 45.89 | 46.18 | 45.34 | 45.57 | 5 364 644 | 0 |
12.02.2024 | 45.38 | 45.96 | 45.36 | 45.84 | 3 342 621 | 0 |
09.02.2024 | 45.30 | 45.55 | 45.10 | 45.41 | 3 194 078 | 0 |
08.02.2024 | 44.51 | 45.50 | 44.49 | 45.44 | 6 476 079 | 0 |
07.02.2024 | 45.05 | 45.19 | 44.48 | 44.62 | 4 818 199 | 0 |
06.02.2024 | 45.69 | 45.91 | 44.90 | 44.99 | 6 753 124 | 0 |
05.02.2024 | 46.04 | 46.51 | 45.93 | 45.99 | 4 330 568 | 0 |
02.02.2024 | 46.81 | 46.78 | 45.91 | 46.14 | 5 799 696 | 0 |
01.02.2024 | 46.05 | 46.75 | 45.42 | 46.71 | 3 991 090 | 0 |
31.01.2024 | 46.76 | 46.82 | 46.02 | 46.14 | 5 679 330 | 0 |
30.01.2024 | 46.52 | 46.70 | 46.15 | 46.65 | 2 661 810 | 0 |
29.01.2024 | 46.40 | 46.63 | 46.23 | 46.53 | 3 582 259 | 0 |
26.01.2024 | 46.50 | 46.65 | 46.21 | 46.30 | 3 368 231 | 0 |
25.01.2024 | 46.31 | 46.44 | 45.99 | 46.43 | 3 443 865 | 0 |
24.01.2024 | 46.23 | 46.35 | 45.88 | 46.10 | 3 951 333 | 0 |
23.01.2024 | 45.94 | 46.36 | 45.90 | 46.25 | 3 022 614 | 0 |
22.01.2024 | 45.93 | 46.19 | 45.80 | 45.93 | 4 194 642 | 0 |
19.01.2024 | 46.31 | 46.29 | 45.50 | 45.94 | 4 802 178 | 0 |
18.01.2024 | 46.13 | 46.30 | 45.58 | 46.15 | 4 213 988 | 0 |
17.01.2024 | 46.47 | 46.97 | 46.27 | 46.53 | 4 410 187 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus