Kronos WorldWide Inc (KRO)
Exportar para Excel
< 1 2 3 4 5 > >> |
27/02/2024 |
166.717 |
0,34%
|
8,66
|
8,79
|
9,115
|
8,81
|
26/02/2024 |
114.207 |
0,23%
|
8,66
|
8,60
|
8,79
|
8,78
|
23/02/2024 |
130.955 |
1,74%
|
8,62
|
8,53
|
8,77
|
8,76
|
22/02/2024 |
117.890 |
0,23%
|
8,49
|
8,49
|
8,64
|
8,61
|
21/02/2024 |
106.184 |
1,18%
|
8,66
|
8,371
|
8,59
|
8,59
|
20/02/2024 |
125.455 |
-3,96%
|
8,59
|
8,49
|
8,75
|
8,49
|
19/02/2024 |
55.437 |
-0,45%
|
8,59
|
8,76
|
8,91
|
8,84
|
16/02/2024 |
55.437 |
-0,45%
|
8,59
|
8,76
|
8,91
|
8,84
|
15/02/2024 |
59.794 |
4,97%
|
8,59
|
8,585
|
8,895
|
8,88
|
14/02/2024 |
76.084 |
1,56%
|
8,45
|
8,33
|
8,51
|
8,46
|
13/02/2024 |
116.234 |
-8,06%
|
8,71
|
8,265
|
8,7199
|
8,33
|
12/02/2024 |
52.022 |
1,80%
|
8,82
|
8,93
|
9,13
|
9,06
|
09/02/2024 |
52.164 |
0,57%
|
8,82
|
8,72
|
8,915
|
8,90
|
08/02/2024 |
54.886 |
0,23%
|
8,82
|
8,76
|
8,91
|
8,85
|
07/02/2024 |
52.618 |
-2,43%
|
9,00
|
8,77
|
9,10
|
8,83
|
06/02/2024 |
70.390 |
0,33%
|
9,17
|
9,04
|
9,235
|
9,05
|
05/02/2024 |
91.200 |
-3,32%
|
9,03
|
8,95
|
9,145
|
9,02
|
02/02/2024 |
215.659 |
-2,20%
|
9,585
|
9,20
|
9,418
|
9,33
|
01/02/2024 |
88.003 |
2,47%
|
9,585
|
9,37
|
9,59
|
9,54
|
31/01/2024 |
81.383 |
-2,31%
|
9,46
|
9,25
|
9,56
|
9,31
|
30/01/2024 |
33.274 |
-1,14%
|
9,64
|
9,5201
|
9,659
|
9,53
|
29/01/2024 |
51.665 |
-0,41%
|
9,56
|
9,48
|
9,65
|
9,64
|
26/01/2024 |
41.567 |
0,00%
|
9,84
|
9,62
|
9,88
|
9,68
|
25/01/2024 |
44.274 |
1,26%
|
9,69
|
9,51
|
9,80
|
9,68
|
24/01/2024 |
86.426 |
-1,14%
|
9,77
|
9,53
|
9,815
|
9,56
|
23/01/2024 |
113.706 |
6,38%
|
9,24
|
9,18
|
9,98
|
9,67
|
22/01/2024 |
85.026 |
1,68%
|
9,06
|
8,96
|
9,19
|
9,09
|
19/01/2024 |
86.820 |
-0,78%
|
8,965
|
8,74
|
9,03
|
8,94
|
18/01/2024 |
68.354 |
1,58%
|
8,78
|
8,82
|
9,01
|
9,01
|
17/01/2024 |
70.460 |
-0,23%
|
8,78
|
8,825
|
8,88
|
8,87
|
16/01/2024 |
75.188 |
-3,79%
|
9,415
|
8,825
|
9,52
|
8,89
|
15/01/2024 |
51.672 |
-0,75%
|
9,415
|
9,17
|
9,52
|
9,24
|
12/01/2024 |
51.672 |
-0,75%
|
9,415
|
9,17
|
9,52
|
9,24
|
11/01/2024 |
82.849 |
-1,69%
|
9,34
|
9,30
|
9,505
|
9,31
|
10/01/2024 |
70.778 |
1,07%
|
9,34
|
9,345
|
9,565
|
9,46
|
09/01/2024 |
99.705 |
-1,06%
|
9,26
|
9,2201
|
9,435
|
9,36
|
08/01/2024 |
86.441 |
2,16%
|
9,33
|
9,21
|
9,52
|
9,46
|
05/01/2024 |
63.242 |
-0,32%
|
9,19
|
9,17
|
9,435
|
9,26
|
04/01/2024 |
83.357 |
0,00%
|
9,61
|
9,221
|
9,42
|
9,29
|
03/01/2024 |
87.034 |
-5,11%
|
9,89
|
9,26
|
9,9608
|
9,29
|
02/01/2024 |
53.083 |
-1,51%
|
9,89
|
9,745
|
9,9608
|
9,79
|
29/12/2023 |
74.335 |
-2,64%
|
10,18
|
9,82
|
10,1888
|
9,94
|
28/12/2023 |
38.061 |
-2,20%
|
10,53
|
10,175
|
10,505
|
10,21
|
27/12/2023 |
74.306 |
0,19%
|
10,45
|
10,3869
|
10,53
|
10,44
|
26/12/2023 |
98.234 |
3,17%
|
10,21
|
10,205
|
10,44
|
10,42
|
22/12/2023 |
69.008 |
2,12%
|
9,91
|
9,90
|
10,185
|
10,10
|
21/12/2023 |
54.952 |
1,23%
|
9,85
|
9,72
|
9,91
|
9,89
|
20/12/2023 |
107.021 |
-0,31%
|
9,74
|
9,66
|
9,96
|
9,77
|
19/12/2023 |
73.812 |
1,55%
|
9,63
|
9,62
|
9,83
|
9,80
|
18/12/2023 |
89.658 |
0,31%
|
9,63
|
9,47
|
9,70
|
9,65
|
15/12/2023 |
215.720 |
1,26%
|
9,095
|
9,38
|
9,72
|
9,62
|
14/12/2023 |
179.192 |
7,35%
|
8,48
|
9,02
|
9,54
|
9,50
|
13/12/2023 |
112.766 |
4,36%
|
8,48
|
8,32
|
8,91
|
8,85
|
12/12/2023 |
88.829 |
-1,62%
|
8,455
|
8,35
|
8,6009
|
8,48
|
11/12/2023 |
85.400 |
0,35%
|
8,455
|
8,39
|
8,66
|
8,62
|
08/12/2023 |
207.562 |
2,63%
|
8,41
|
8,39
|
8,62
|
8,59
|
07/12/2023 |
99.940 |
-1,18%
|
8,43
|
8,35
|
8,515
|
8,37
|
06/12/2023 |
134.027 |
-0,59%
|
8,51
|
8,365
|
8,63
|
8,47
|
05/12/2023 |
67.921 |
-4,16%
|
8,87
|
8,48
|
8,76
|
8,52
|
04/12/2023 |
163.060 |
-1,77%
|
8,99
|
8,75
|
9,18
|
8,89
|
01/12/2023 |
251.886 |
3,67%
|
8,73
|
8,65
|
9,09
|
9,05
|
30/11/2023 |
151.051 |
1,87%
|
8,52
|
8,52
|
8,80
|
8,73
|
29/11/2023 |
80.872 |
2,34%
|
8,63
|
8,63
|
8,83
|
8,76
|
28/11/2023 |
49.926 |
2,27%
|
8,37
|
8,29
|
8,5911
|
8,56
|
27/11/2023 |
50.579 |
-1,65%
|
8,50
|
8,3567
|
8,55
|
8,37
|
24/11/2023 |
38.253 |
3,93%
|
8,39
|
8,3502
|
8,52
|
8,564
|
23/11/2023 |
60.801 |
-0,72%
|
8,36
|
8,24
|
8,49
|
8,24
|
22/11/2023 |
60.255 |
-0,72%
|
8,36
|
8,24
|
8,49
|
8,24
|
21/11/2023 |
66.796 |
-2,12%
|
8,56
|
8,25
|
8,445
|
8,30
|
20/11/2023 |
57.861 |
-2,42%
|
8,60
|
8,478
|
8,63
|
8,48
|
17/11/2023 |
57.505 |
1,40%
|
8,68
|
8,55
|
8,71
|
8,69
|
16/11/2023 |
79.458 |
-1,72%
|
8,715
|
8,3705
|
8,685
|
8,57
|
15/11/2023 |
72.451 |
-0,91%
|
8,75
|
8,68
|
8,97
|
8,72
|
14/11/2023 |
123.921 |
7,71%
|
8,57
|
8,40
|
8,90
|
8,80
|
13/11/2023 |
139.930 |
5,01%
|
7,82
|
7,71
|
8,19
|
8,17
|
10/11/2023 |
49.335 |
3,87%
|
7,50
|
7,452
|
7,795
|
7,78
|
09/11/2023 |
48.230 |
0,40%
|
7,50
|
7,44
|
7,582
|
7,49
|
08/11/2023 |
47.801 |
1,36%
|
7,34
|
7,29
|
7,47
|
7,46
|
07/11/2023 |
114.868 |
-4,04%
|
7,83
|
7,23
|
7,8465
|
7,36
|
06/11/2023 |
121.693 |
-2,67%
|
7,83
|
7,555
|
7,8465
|
7,67
|
03/11/2023 |
164.076 |
7,95%
|
7,25
|
7,19
|
7,98
|
7,88
|
02/11/2023 |
59.772 |
6,11%
|
6,91
|
6,97
|
7,30
|
7,30
|
01/11/2023 |
70.883 |
-0,29%
|
6,91
|
6,75
|
6,95
|
6,88
|
31/10/2023 |
50.909 |
0,73%
|
6,92
|
6,79
|
6,95
|
6,90
|
30/10/2023 |
114.164 |
3,01%
|
6,92
|
6,67
|
6,89
|
6,85
|
27/10/2023 |
50.219 |
-3,69%
|
6,92
|
6,60
|
6,958
|
6,665
|
26/10/2023 |
168.603 |
5,49%
|
6,66
|
6,60
|
7,01
|
6,92
|
25/10/2023 |
241.679 |
-2,67%
|
6,93
|
6,20
|
6,69
|
6,56
|
24/10/2023 |
82.633 |
-1,89%
|
6,93
|
6,74
|
6,975
|
6,74
|
23/10/2023 |
57.059 |
-3,10%
|
7,10
|
6,86
|
7,09
|
6,87
|
20/10/2023 |
37.842 |
0,00%
|
7,05
|
7,06
|
7,16
|
7,09
|
19/10/2023 |
88.310 |
-0,70%
|
7,05
|
7,05
|
7,19
|
7,09
|
18/10/2023 |
66.303 |
-2,33%
|
7,13
|
7,08
|
7,17
|
7,14
|
17/10/2023 |
61.991 |
2,10%
|
7,19
|
7,17
|
7,39
|
7,31
|
16/10/2023 |
54.573 |
2,14%
|
7,09
|
7,05
|
7,19
|
7,16
|
13/10/2023 |
40.809 |
-1,27%
|
7,18
|
6,97
|
7,1606
|
7,01
|
12/10/2023 |
51.866 |
-1,25%
|
7,16
|
7,0343
|
7,16
|
7,10
|
11/10/2023 |
59.697 |
0,42%
|
7,23
|
7,09
|
7,27
|
7,19
|
10/10/2023 |
70.188 |
3,92%
|
6,75
|
6,83
|
7,21
|
7,16
|
09/10/2023 |
70.892 |
1,92%
|
6,73
|
6,68
|
6,97
|
6,89
|