Kroger Company / The (KR)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 27/11/2024 |
1.407.364 |
-0,12%
|
60,71
|
59,65
|
61,16
|
60,50
|
| 26/11/2024 |
1.550.409 |
0,80%
|
60,00
|
59,15
|
60,695
|
60,57
|
| 25/11/2024 |
1.889.480 |
1,47%
|
58,87
|
58,71
|
60,58
|
60,09
|
| 22/11/2024 |
976.504 |
1,09%
|
57,815
|
57,45
|
59,405
|
59,22
|
| 21/11/2024 |
1.010.509 |
1,68%
|
57,98
|
57,08
|
58,85
|
58,58
|
| 20/11/2024 |
1.050.955 |
-0,84%
|
58,38
|
57,08
|
58,425
|
57,61
|
| 19/11/2024 |
3.341.124 |
0,07%
|
57,98
|
57,48
|
58,62
|
58,10
|
| 18/11/2024 |
1.067.356 |
0,07%
|
57,938
|
57,938
|
58,62
|
58,06
|
| 15/11/2024 |
1.390.748 |
-1,26%
|
59,42
|
57,95
|
59,68
|
58,02
|
| 14/11/2024 |
861.770 |
-0,84%
|
60,1535
|
58,76
|
60,1535
|
58,76
|
| 13/11/2024 |
784.719 |
-0,17%
|
59,50
|
59,21
|
60,49
|
59,58
|
| 12/11/2024 |
1.174.719 |
0,13%
|
59,3235
|
59,3235
|
60,345
|
59,68
|
| 11/11/2024 |
3.190.547 |
-0,52%
|
60,07
|
59,47
|
60,345
|
59,60
|
| 08/11/2024 |
1.161.108 |
1,01%
|
60,35
|
59,21
|
60,35
|
59,91
|
| 07/11/2024 |
1.429.634 |
-0,82%
|
60,00
|
58,22
|
60,245
|
59,31
|
| 06/11/2024 |
2.734.618 |
4,20%
|
58,12
|
56,27
|
59,92
|
59,80
|
| 05/11/2024 |
945.210 |
%
|
56,43
|
56,27
|
57,48
|
57,39
|
| 04/11/2024 |
1.056.310 |
%
|
56,43
|
56,175
|
56,79
|
56,27
|
| 01/11/2024 |
1.290.619 |
%
|
56,28
|
56,01
|
56,675
|
56,57
|
| 31/10/2024 |
1.389.661 |
%
|
56,95
|
55,69
|
56,64
|
55,77
|
| 30/10/2024 |
1.236.095 |
%
|
56,95
|
55,60
|
56,49
|
55,74
|
| 29/10/2024 |
1.295.532 |
%
|
56,95
|
55,975
|
57,245
|
55,99
|
| 28/10/2024 |
1.045.144 |
%
|
57,35
|
57,07
|
57,59
|
57,11
|
| 25/10/2024 |
1.894.679 |
%
|
57,74
|
57,285
|
58,2799
|
57,37
|
| 24/10/2024 |
1.739.675 |
%
|
56,26
|
56,66
|
57,68
|
56,69
|
| 23/10/2024 |
1.878.120 |
%
|
56,26
|
56,20
|
57,705
|
57,62
|
| 22/10/2024 |
1.010.726 |
%
|
56,26
|
55,76
|
56,58
|
56,43
|
| 21/10/2024 |
937.711 |
%
|
56,93
|
56,25
|
57,16
|
56,34
|
| 18/10/2024 |
748.679 |
%
|
56,73
|
56,01
|
56,76
|
56,53
|
| 17/10/2024 |
929.828 |
%
|
56,755
|
56,1229
|
56,80
|
56,54
|
| 16/10/2024 |
1.168.160 |
%
|
55,305
|
55,86
|
56,795
|
56,65
|
| 15/10/2024 |
1.310.482 |
%
|
55,305
|
55,32
|
56,8413
|
56,14
|
| 14/10/2024 |
1.176.908 |
%
|
55,305
|
54,88
|
55,42
|
55,27
|
| 11/10/2024 |
905.436 |
%
|
55,43
|
55,16
|
55,635
|
55,36
|
| 10/10/2024 |
1.032.189 |
%
|
56,22
|
54,97
|
56,4698
|
55,21
|
| 09/10/2024 |
998.509 |
%
|
56,045
|
55,855
|
56,34
|
56,15
|
| 08/10/2024 |
844.119 |
%
|
56,00
|
55,57
|
56,215
|
56,00
|
| 07/10/2024 |
1.084.080 |
%
|
56,00
|
55,55
|
56,11
|
55,96
|
| 04/10/2024 |
1.371.433 |
%
|
55,72
|
55,66
|
56,24
|
55,89
|
| 03/10/2024 |
1.240.285 |
%
|
56,04
|
55,395
|
56,09
|
55,62
|
| 02/10/2024 |
1.686.804 |
%
|
56,81
|
56,03
|
57,185
|
56,09
|
| 01/10/2024 |
1.659.473 |
%
|
57,115
|
56,60
|
57,37
|
56,71
|
| 30/09/2024 |
2.069.041 |
%
|
56,63
|
56,34
|
57,375
|
57,30
|
| 27/09/2024 |
1.293.219 |
%
|
55,66
|
55,45
|
56,82
|
56,52
|
| 26/09/2024 |
2.506.649 |
%
|
56,155
|
55,29
|
56,635
|
55,47
|
| 25/09/2024 |
1.250.512 |
%
|
56,155
|
55,855
|
56,80
|
56,60
|
| 24/09/2024 |
1.020.758 |
%
|
56,19
|
55,8301
|
56,31
|
56,06
|
| 23/09/2024 |
1.131.768 |
%
|
55,24
|
55,015
|
56,245
|
56,14
|
| 20/09/2024 |
3.158.014 |
%
|
54,925
|
54,83
|
55,84
|
55,39
|
| 19/09/2024 |
2.310.304 |
%
|
54,69
|
54,565
|
55,37
|
54,83
|
| 18/09/2024 |
1.290.051 |
%
|
55,12
|
54,36
|
55,31
|
54,62
|
| 17/09/2024 |
1.139.612 |
%
|
56,11
|
54,98
|
56,23
|
55,04
|
| 16/09/2024 |
1.785.860 |
%
|
56,08
|
55,78
|
56,61
|
56,19
|
| 13/09/2024 |
2.528.901 |
%
|
55,26
|
54,51
|
55,925
|
55,91
|
| 12/09/2024 |
4.761.295 |
%
|
51,85
|
51,53
|
55,24
|
55,20
|
| 11/09/2024 |
2.379.232 |
%
|
51,75
|
50,69
|
51,70
|
51,50
|
| 10/09/2024 |
1.797.969 |
%
|
52,24
|
51,77
|
52,53
|
52,30
|
| 09/09/2024 |
2.795.979 |
%
|
52,09
|
51,90
|
52,57
|
51,97
|
| 06/09/2024 |
2.289.513 |
%
|
53,31
|
52,24
|
53,45
|
52,27
|
| 05/09/2024 |
1.890.351 |
%
|
53,91
|
52,41
|
53,60
|
53,36
|
| 04/09/2024 |
1.720.634 |
%
|
53,91
|
52,975
|
55,19
|
53,36
|
| 03/09/2024 |
1.655.296 |
%
|
53,23
|
53,10
|
53,82
|
53,69
|
| 30/08/2024 |
1.604.513 |
%
|
52,56
|
52,47
|
53,32
|
53,21
|
| 29/08/2024 |
1.408.130 |
%
|
53,27
|
52,1114
|
53,26
|
52,50
|
| 28/08/2024 |
1.955.270 |
%
|
52,645
|
52,61
|
53,485
|
53,26
|
| 27/08/2024 |
1.929.356 |
%
|
52,18
|
52,40
|
52,9764
|
52,72
|
| 26/08/2024 |
1.741.377 |
%
|
52,18
|
52,03
|
53,16
|
52,77
|
| 23/08/2024 |
1.247.308 |
%
|
52,32
|
51,65
|
52,44
|
51,95
|
| 22/08/2024 |
1.985.097 |
%
|
52,71
|
51,745
|
52,99
|
52,22
|
| 21/08/2024 |
2.869.292 |
%
|
52,58
|
52,29
|
52,99
|
52,71
|
| 20/08/2024 |
2.704.348 |
%
|
52,945
|
51,50
|
52,72
|
52,04
|
| 19/08/2024 |
2.283.333 |
%
|
52,945
|
52,70
|
53,16
|
52,76
|
| 16/08/2024 |
1.131.843 |
%
|
52,945
|
52,61
|
53,21
|
53,19
|
| 15/08/2024 |
1.771.972 |
%
|
53,29
|
52,55
|
53,36
|
52,89
|
| 14/08/2024 |
1.831.635 |
%
|
52,59
|
52,24
|
52,77
|
52,70
|
| 13/08/2024 |
2.004.317 |
%
|
53,32
|
51,67
|
53,38
|
52,61
|
| 12/08/2024 |
1.131.687 |
%
|
53,865
|
53,18
|
54,025
|
53,24
|
| 09/08/2024 |
1.158.831 |
%
|
54,185
|
53,60
|
54,22
|
53,92
|
| 08/08/2024 |
841.954 |
%
|
53,94
|
53,88
|
54,57
|
54,32
|
| 07/08/2024 |
1.227.783 |
%
|
54,45
|
53,905
|
55,00
|
53,90
|
| 06/08/2024 |
1.563.249 |
%
|
54,135
|
54,00
|
54,85
|
54,13
|
| 05/08/2024 |
1.768.515 |
%
|
55,44
|
53,67
|
55,09
|
53,66
|
| 02/08/2024 |
1.423.969 |
%
|
55,44
|
53,83
|
55,80
|
54,33
|
| 01/08/2024 |
1.240.510 |
%
|
54,36
|
54,375
|
55,32
|
55,09
|
| 31/07/2024 |
1.092.631 |
%
|
54,36
|
54,28
|
54,92
|
54,50
|
| 30/07/2024 |
1.344.112 |
%
|
54,30
|
54,19
|
55,20
|
54,70
|
| 29/07/2024 |
926.429 |
%
|
54,145
|
53,76
|
54,495
|
54,20
|
| 26/07/2024 |
874.922 |
%
|
53,32
|
53,31
|
54,43
|
54,27
|
| 25/07/2024 |
1.323.424 |
%
|
54,27
|
53,30
|
54,80
|
53,31
|
| 24/07/2024 |
1.565.399 |
%
|
54,74
|
53,28
|
54,28
|
54,18
|
| 23/07/2024 |
1.043.647 |
%
|
54,74
|
53,62
|
54,755
|
53,84
|
| 22/07/2024 |
1.319.490 |
%
|
54,74
|
54,60
|
54,97
|
54,86
|
| 19/07/2024 |
959.983 |
%
|
54,99
|
54,27
|
55,00
|
54,51
|
| 18/07/2024 |
1.466.836 |
%
|
54,49
|
54,22
|
54,965
|
54,81
|
| 17/07/2024 |
2.527.396 |
%
|
51,86
|
53,53
|
54,975
|
54,80
|
| 16/07/2024 |
1.787.628 |
%
|
51,86
|
52,14
|
53,639
|
53,60
|
| 15/07/2024 |
1.564.551 |
%
|
51,86
|
52,105
|
52,62
|
52,12
|
| 12/07/2024 |
1.479.537 |
%
|
51,86
|
52,445
|
53,02
|
52,49
|
| 11/07/2024 |
1.790.834 |
%
|
51,86
|
52,40
|
52,80
|
52,75
|
| 10/07/2024 |
2.452.418 |
%
|
51,86
|
52,10
|
53,20
|
52,99
|
