Kroger Company / The (KR)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 15/09/2025 |
3.227.000 |
-1,34%
|
68,2998
|
67,135
|
69,08
|
67,41
|
| 12/09/2025 |
3.978.139 |
1,62%
|
67,12
|
67,0736
|
68,97
|
68,29
|
| 11/09/2025 |
7.172.569 |
0,32%
|
68,15
|
66,16
|
69,89
|
67,23
|
| 10/09/2025 |
4.813.512 |
-0,90%
|
67,36
|
66,34
|
67,70
|
67,03
|
| 09/09/2025 |
3.613.375 |
-0,43%
|
67,92
|
66,72
|
68,00
|
67,63
|
| 08/09/2025 |
3.458.095 |
0,38%
|
67,87
|
67,285
|
68,18
|
68,00
|
| 05/09/2025 |
2.487.630 |
-0,13%
|
68,10
|
66,06
|
68,20
|
67,75
|
| 04/09/2025 |
2.862.562 |
-0,53%
|
68,09
|
67,73
|
68,725
|
67,84
|
| 03/09/2025 |
3.582.852 |
-0,64%
|
68,603
|
67,17
|
68,603
|
68,20
|
| 02/09/2025 |
3.173.872 |
1,18%
|
67,86
|
67,86
|
68,93
|
68,64
|
| 29/08/2025 |
2.008.218 |
0,56%
|
67,51
|
67,11
|
67,885
|
67,84
|
| 28/08/2025 |
3.325.310 |
-0,84%
|
68,19
|
66,76
|
68,19
|
67,46
|
| 27/08/2025 |
3.881.798 |
-1,46%
|
69,48
|
67,31
|
69,48
|
67,98
|
| 26/08/2025 |
2.940.525 |
-1,66%
|
70,3346
|
68,87
|
70,405
|
68,99
|
| 25/08/2025 |
1.892.513 |
0,79%
|
69,51
|
69,51
|
70,47
|
70,14
|
| 22/08/2025 |
3.463.839 |
-2,63%
|
71,40
|
68,82
|
71,86
|
69,56
|
| 21/08/2025 |
2.176.324 |
-0,57%
|
71,33
|
71,08
|
71,87
|
71,42
|
| 20/08/2025 |
2.666.218 |
1,45%
|
69,8945
|
69,8945
|
71,83
|
71,83
|
| 19/08/2025 |
2.488.607 |
1,46%
|
69,99
|
69,62
|
71,14
|
70,72
|
| 18/08/2025 |
3.634.328 |
0,07%
|
69,80
|
69,70
|
70,62
|
69,74
|
| 15/08/2025 |
1.692.635 |
1,18%
|
69,00
|
68,74
|
69,96
|
69,69
|
| 14/08/2025 |
2.430.422 |
-1,56%
|
70,62
|
68,88
|
70,67
|
68,88
|
| 13/08/2025 |
8.889.082 |
-4,38%
|
71,4999
|
68,38
|
71,4999
|
70,33
|
| 12/08/2025 |
4.244.516 |
-1,08%
|
74,24
|
73,125
|
74,415
|
73,55
|
| 11/08/2025 |
2.069.518 |
0,15%
|
74,20
|
74,135
|
74,90
|
74,35
|
| 08/08/2025 |
3.002.343 |
0,65%
|
74,02
|
73,845
|
74,68
|
74,24
|
| 07/08/2025 |
2.537.763 |
0,04%
|
73,50
|
73,00
|
74,245
|
73,76
|
| 06/08/2025 |
2.609.773 |
2,76%
|
72,06
|
71,355
|
73,96
|
73,73
|
| 05/08/2025 |
2.705.183 |
0,22%
|
71,57
|
71,24
|
72,31
|
71,75
|
| 04/08/2025 |
2.618.003 |
0,32%
|
71,45
|
71,07
|
72,215
|
71,59
|
| 01/08/2025 |
3.640.922 |
1,80%
|
70,4999
|
70,10
|
71,64
|
71,36
|
| 31/07/2025 |
5.814.464 |
1,18%
|
69,25
|
68,75
|
70,36
|
70,10
|
| 30/07/2025 |
2.439.481 |
-0,02%
|
69,38
|
68,691
|
69,57
|
69,30
|
| 29/07/2025 |
3.001.807 |
-0,03%
|
71,32
|
69,10
|
71,35
|
69,30
|
| 28/07/2025 |
2.993.339 |
-3,00%
|
71,46
|
69,115
|
71,585
|
69,32
|
| 25/07/2025 |
1.473.364 |
-0,53%
|
73,33
|
71,44
|
73,45
|
71,46
|
| 24/07/2025 |
1.907.617 |
-0,69%
|
72,50
|
72,125
|
73,45
|
72,38
|
| 23/07/2025 |
2.695.646 |
0,37%
|
72,03
|
71,80
|
73,30
|
72,88
|
| 22/07/2025 |
2.060.558 |
0,82%
|
71,41
|
71,30
|
73,29
|
72,61
|
| 21/07/2025 |
1.805.327 |
0,88%
|
71,39
|
71,30
|
72,5903
|
72,02
|
| 18/07/2025 |
1.977.731 |
-1,15%
|
71,96
|
71,15
|
72,85
|
71,39
|
| 17/07/2025 |
3.857.414 |
0,43%
|
71,71
|
71,18
|
72,50
|
72,22
|
| 16/07/2025 |
2.900.991 |
0,04%
|
71,80
|
71,18
|
72,29
|
71,91
|
| 15/07/2025 |
2.681.757 |
-0,54%
|
72,49
|
70,31
|
72,49
|
71,88
|
| 14/07/2025 |
3.863.064 |
2,39%
|
70,96
|
70,31
|
72,43
|
72,27
|
| 11/07/2025 |
1.920.117 |
-0,18%
|
70,00
|
69,775
|
71,17
|
70,58
|
| 10/07/2025 |
2.733.468 |
0,64%
|
70,49
|
68,8805
|
71,17
|
70,71
|
| 09/07/2025 |
2.786.100 |
0,75%
|
71,09
|
68,8805
|
71,18
|
70,26
|
| 08/07/2025 |
3.236.267 |
-2,39%
|
71,00
|
69,51
|
71,47
|
69,74
|
| 07/07/2025 |
2.512.102 |
2,32%
|
69,81
|
69,51
|
71,4599
|
71,45
|
| 04/07/2025 |
1.976.205 |
-0,57%
|
69,81
|
68,625
|
70,04
|
69,83
|
| 03/07/2025 |
1.975.870 |
-0,58%
|
71,065
|
68,625
|
71,2119
|
69,86
|
| 02/07/2025 |
2.797.273 |
-1,57%
|
71,30
|
69,97
|
72,4925
|
70,23
|
| 01/07/2025 |
2.696.611 |
-0,53%
|
71,73
|
70,89
|
72,4925
|
71,35
|
| 30/06/2025 |
2.477.991 |
0,43%
|
71,45
|
71,02
|
72,045
|
71,73
|
| 27/06/2025 |
2.162.532 |
0,18%
|
72,11
|
70,67
|
72,94
|
71,42
|
| 26/06/2025 |
2.690.727 |
-1,30%
|
72,14
|
70,935
|
73,26
|
71,28
|
| 25/06/2025 |
2.501.591 |
-1,63%
|
73,53
|
72,205
|
73,69
|
72,22
|
| 24/06/2025 |
6.405.742 |
-0,78%
|
72,11
|
71,63
|
74,11
|
73,42
|
| 23/06/2025 |
5.960.381 |
2,82%
|
71,30
|
71,30
|
74,11
|
74,00
|
| 20/06/2025 |
10.909.875 |
9,78%
|
67,40
|
65,215
|
72,23
|
71,97
|
| 18/06/2025 |
6.503.191 |
-0,65%
|
66,00
|
65,215
|
66,38
|
65,52
|
| 17/06/2025 |
2.945.266 |
-0,09%
|
65,63
|
65,31
|
66,38
|
65,95
|
| 16/06/2025 |
3.154.892 |
0,69%
|
65,47
|
65,35
|
66,2599
|
66,01
|
| 13/06/2025 |
3.140.582 |
0,77%
|
65,14
|
64,47
|
66,03
|
65,56
|
| 12/06/2025 |
2.787.189 |
0,68%
|
65,17
|
64,15
|
65,296
|
65,06
|
| 11/06/2025 |
3.160.193 |
-1,24%
|
65,60
|
64,15
|
65,87
|
64,62
|
| 10/06/2025 |
2.309.182 |
-0,06%
|
65,79
|
65,03
|
66,2303
|
65,43
|
| 09/06/2025 |
3.600.794 |
-1,00%
|
66,34
|
65,15
|
66,3845
|
65,49
|
| 06/06/2025 |
2.214.177 |
-0,54%
|
66,63
|
65,59
|
66,535
|
66,15
|
| 05/06/2025 |
2.387.440 |
-0,15%
|
66,97
|
65,70
|
67,0978
|
66,24
|
| 04/06/2025 |
2.873.049 |
-1,10%
|
68,03
|
66,05
|
68,20
|
66,34
|
| 03/06/2025 |
3.480.073 |
-1,64%
|
68,10
|
66,05
|
68,49
|
67,08
|
| 02/06/2025 |
4.119.642 |
-0,04%
|
68,16
|
67,36
|
68,49
|
68,20
|
| 30/05/2025 |
3.806.108 |
1,70%
|
66,87
|
66,02
|
68,46
|
68,23
|
| 29/05/2025 |
3.756.428 |
-1,09%
|
67,98
|
66,02
|
68,105
|
66,95
|
| 28/05/2025 |
2.516.350 |
-0,21%
|
67,90
|
67,035
|
68,545
|
67,69
|
| 27/05/2025 |
2.809.979 |
-1,11%
|
68,87
|
67,035
|
68,87
|
67,83
|
| 23/05/2025 |
2.423.316 |
0,94%
|
69,21
|
67,76
|
69,40
|
68,59
|
| 22/05/2025 |
2.223.324 |
-1,38%
|
68,80
|
67,76
|
69,21
|
67,95
|
| 21/05/2025 |
2.133.345 |
-0,86%
|
69,84
|
68,53
|
70,32
|
68,90
|
| 20/05/2025 |
2.769.195 |
0,78%
|
69,00
|
68,6387
|
70,32
|
69,50
|
| 19/05/2025 |
2.164.754 |
0,16%
|
68,90
|
68,35
|
69,3528
|
68,96
|
| 16/05/2025 |
3.665.337 |
1,85%
|
66,54
|
66,12
|
68,85
|
68,85
|
| 15/05/2025 |
3.389.120 |
2,41%
|
67,575
|
65,86
|
67,77
|
67,60
|
| 14/05/2025 |
4.364.832 |
-1,70%
|
69,10
|
65,86
|
69,37
|
66,02
|
| 13/05/2025 |
4.492.604 |
-2,25%
|
70,83
|
66,77
|
70,87
|
67,49
|
| 12/05/2025 |
4.814.100 |
-3,94%
|
71,40
|
67,70
|
71,40
|
69,04
|
| 09/05/2025 |
1.834.721 |
0,08%
|
72,12
|
71,14
|
72,89
|
71,87
|
| 08/05/2025 |
2.630.463 |
0,15%
|
73,02
|
71,78
|
73,47
|
71,81
|
| 07/05/2025 |
2.653.508 |
-0,81%
|
72,88
|
72,37
|
73,47
|
72,38
|
| 06/05/2025 |
1.509.318 |
0,12%
|
73,26
|
72,04
|
73,26
|
72,97
|
| 05/05/2025 |
2.912.114 |
1,19%
|
72,14
|
72,04
|
73,12
|
72,88
|
| 02/05/2025 |
3.186.098 |
-0,22%
|
71,625
|
71,27
|
72,90
|
72,02
|
| 01/05/2025 |
2.541.420 |
-0,04%
|
72,045
|
71,30
|
72,765
|
72,18
|
| 30/04/2025 |
2.775.974 |
1,15%
|
70,14
|
69,53
|
72,57
|
72,21
|
| 29/04/2025 |
2.939.035 |
1,44%
|
70,50
|
69,53
|
71,52
|
71,38
|
| 28/04/2025 |
2.994.046 |
0,53%
|
69,90
|
69,56
|
70,73
|
70,37
|
| 25/04/2025 |
4.338.489 |
-1,89%
|
71,78
|
69,25
|
72,19
|
70,00
|
| 24/04/2025 |
5.016.768 |
-0,90%
|
72,47
|
70,92
|
72,84
|
71,35
|
