Mercado abrirá em 3 h 47 min

The Kroger Co. (0JS2.L)

LSE - LSE Preço Adiado. Moeda em USD.
Adicionar à lista
54,87-0,22 (-0,40%)
A partir de 07:14PM BST. Mercado aberto.
Período:
07 de mai. de 2023 - 07 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
06 de mai. de 20240,000,000,0054,8754,8736
03 de mai. de 202454,6654,7654,2354,5354,532.686
02 de mai. de 202454,9255,0254,8254,8854,881.936
01 de mai. de 202455,0255,3754,5754,9654,961.210
30 de abr. de 202455,3555,7355,1855,2755,272.556
29 de abr. de 202455,4555,5154,9555,2355,23187.016
26 de abr. de 202455,6755,9655,4655,5855,581.062
25 de abr. de 202456,1156,4155,6655,7155,71382
24 de abr. de 202455,4956,1955,4656,1456,142.670
23 de abr. de 202456,8057,2055,9455,9455,941.563
22 de abr. de 202456,6657,0356,3657,0357,032.079
19 de abr. de 202455,8756,5155,5156,4256,422.564
18 de abr. de 202455,5055,6755,2755,3855,384.934
17 de abr. de 202455,2855,9755,1055,1055,1031.500
16 de abr. de 202456,5056,6255,4055,4055,405.981
15 de abr. de 202455,6355,9555,5055,5255,521.826
12 de abr. de 202456,0856,1055,3755,3855,382.169
11 de abr. de 202456,6256,6255,8356,2356,23619
10 de abr. de 202455,2656,2555,0056,1856,181.740
09 de abr. de 202455,4755,6155,2055,2055,201.874
08 de abr. de 202456,9056,9955,4055,7255,72194.730
05 de abr. de 202457,4257,4856,8756,9956,992.241
04 de abr. de 202457,8657,9957,5857,5857,584.503
03 de abr. de 202457,8958,3057,3057,5457,541.987
02 de abr. de 202457,4257,6557,3057,3557,351.515
28 de mar. de 202457,0757,2856,9756,9756,971.854
27 de mar. de 202456,4456,7956,2956,5356,531.220
26 de mar. de 202455,9656,6955,9656,4656,46298.942
25 de mar. de 202456,5456,7355,9356,0356,032.787
22 de mar. de 202456,9857,2656,4756,5456,542.949
21 de mar. de 202456,8556,8856,4756,8056,806.591
20 de mar. de 202456,4056,7956,3956,7156,71256
19 de mar. de 202456,5256,8556,2756,4456,443.096
18 de mar. de 202455,6756,2955,6756,0556,051.642
15 de mar. de 202455,8956,4155,4556,3256,32784
14 de mar. de 202456,1556,2455,3755,5355,533.191
13 de mar. de 202455,4856,1055,3055,8255,821.321
12 de mar. de 202455,0055,7055,0055,3455,34250
11 de mar. de 202455,9756,0754,9355,1455,142.348
08 de mar. de 202455,4055,7054,8555,1355,132.951
07 de mar. de 202451,5155,2451,2555,1955,1923.186
06 de mar. de 202449,8450,5249,4550,4050,401.849
05 de mar. de 202449,8150,1549,6349,8649,86881
04 de mar. de 202449,1450,0149,0449,6549,65196
01 de mar. de 202449,5649,6149,2649,4249,421.178
29 de fev. de 202448,4449,2748,2149,2349,23605
28 de fev. de 202448,3748,8948,3748,6848,68354.448
27 de fev. de 202447,5148,6047,4048,5248,521.325
26 de fev. de 202447,9548,0747,3547,3547,35968
23 de fev. de 202447,8348,2747,8348,0948,09902
22 de fev. de 202447,5747,8147,0047,8147,81918
21 de fev. de 202448,0548,1447,7447,7847,781.030
20 de fev. de 202448,2248,9448,1648,3148,311.727
19 de fev. de 2024------
16 de fev. de 202446,8747,6246,8747,6047,602.271
15 de fev. de 202446,1446,7545,9846,7546,75980
14 de fev. de 202445,2345,7545,1645,4245,421.489
14 de fev. de 20240.29 Dividendo
13 de fev. de 202446,0546,1945,3945,6145,321.342
12 de fev. de 202445,3845,9545,3845,9545,66846
09 de fev. de 202445,4945,5345,1345,1344,842.192
08 de fev. de 202444,6145,2744,6145,1744,887.068
07 de fev. de 202445,0545,1744,9745,0844,792.506
06 de fev. de 202445,5145,6845,1345,1344,843.373
05 de fev. de 202446,0546,4845,9846,1645,872.306
02 de fev. de 202446,5346,7145,9246,1145,821.320
01 de fev. de 202446,0046,5445,4346,4746,172.992
31 de jan. de 202446,5846,7746,2146,2145,921.085
30 de jan. de 202446,2946,6346,1946,6346,333.369
29 de jan. de 202446,0046,6146,0046,2545,961.028
26 de jan. de 202446,5046,6446,4046,4246,123.381
25 de jan. de 202446,2746,3546,0146,3546,061.505
24 de jan. de 202446,2346,2845,8946,1145,821.796
23 de jan. de 202446,1446,3246,0246,0845,791.653
22 de jan. de 202445,8446,1545,8445,9845,692.693
19 de jan. de 202445,7446,0145,5245,9145,627.204
18 de jan. de 202446,1946,1945,6345,9045,611.758
17 de jan. de 202446,3146,9346,3146,6346,334.237
16 de jan. de 202446,1146,4445,9246,2645,97811
15 de jan. de 2024------
12 de jan. de 202445,9646,0045,7845,9745,68785
11 de jan. de 202446,3046,3045,6045,6245,32612
10 de jan. de 202446,0846,4546,0646,1945,901.294
09 de jan. de 202446,0146,0145,5345,9345,64472
08 de jan. de 202445,7445,8445,6745,8045,51346
05 de jan. de 202445,7946,1545,6445,9445,651.326
04 de jan. de 202446,5246,6445,9946,1045,811.516
03 de jan. de 202446,3646,9346,3646,5746,271.613
02 de jan. de 202445,7046,5245,6846,4446,152.072
29 de dez. de 202345,1345,6645,1145,4145,12911
28 de dez. de 202345,1745,3545,0145,1944,90535
27 de dez. de 202345,2145,2645,2145,2544,96692
22 de dez. de 202345,0045,3744,8145,2544,96510
21 de dez. de 202345,1145,3644,6144,8144,533.362
20 de dez. de 202343,5945,2543,5945,1844,892.473
19 de dez. de 202345,4146,0444,7945,1744,881.095
18 de dez. de 202344,3045,2944,1145,2644,974.365
15 de dez. de 202343,5444,1743,5444,1743,891.988
14 de dez. de 202344,7244,7243,8043,8443,5655.361
13 de dez. de 202344,2544,3644,0244,2443,96510
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...