Dati storici Kroger - KR

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	58,28	60,58	57,08	58,85	3.982.318	2,29	3,93%
1 Mese	56,97	60,58	55,60	58,38	3.509.545	3,60	6,32%
3 Mesi	53,28	60,58	50,69	56,18	3.826.899	7,29	13,68%
6 Mesi	52,66	60,58	49,04	53,78	4.416.816	7,91	15,02%
1 Anno	44,19	60,58	42,9698	51,96	4.746.226	16,38	37,07%
3 Anni	42,50	62,78	40,18	49,03	5.571.288	18,07	42,52%
5 Anni	27,17	62,78	26,25	41,33	7.050.610	33,40	122,93%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
27 Nov 2024	60,57	0,48	0,80%	60,00	60,70	59,64	3.692.895
26 Nov 2024	60,09	0,87	1,47%	59,22	60,58	59,22	6.158.624
23 Nov 2024	59,22	0,64	1,09%	58,80	59,405	58,80	2.471.443
22 Nov 2024	58,58	0,97	1,68%	57,92	58,85	57,45	2.573.530
21 Nov 2024	57,61	-0,49	-0,84%	58,00	58,22	57,08	2.513.927
20 Nov 2024	58,10	0,04	0,07%	58,28	58,49	57,48	6.194.068
19 Nov 2024	58,06	0,04	0,07%	58,00	58,63	57,93	2.873.055
16 Nov 2024	58,02	-1,06	-1,79%	58,87	59,20	57,95	3.631.882
15 Nov 2024	59,08	-0,50	-0,84%	59,43	59,74	59,07	2.414.258
14 Nov 2024	59,58	-0,10	-0,17%	59,53	60,00	59,21	1.924.916
13 Nov 2024	59,68	0,08	0,13%	59,51	60,33	59,51	3.104.024
12 Nov 2024	59,60	-0,31	-0,52%	59,91	60,345	59,47	5.398.537
09 Nov 2024	59,91	0,60	1,01%	59,55	60,20	59,195	3.013.701
08 Nov 2024	59,31	-0,49	-0,82%	59,86	60,245	59,30	3.518.815
07 Nov 2024	59,80	2,41	4,20%	58,79	59,92	58,45	6.264.613
06 Nov 2024	57,39	1,12	1,99%	56,28	57,48	56,17	2.458.790
05 Nov 2024	56,27	-0,30	-0,53%	56,44	56,79	56,175	3.043.015
01 Nov 2024	56,57	0,80	1,43%	55,92	56,68	55,92	3.062.345
31 Ott 2024	55,77	0,03	0,05%	55,87	56,65	55,69	3.435.250
30 Ott 2024	55,74	-0,25	-0,45%	55,90	56,49	55,60	2.921.238
29 Ott 2024	55,99	-1,12	-1,96%	56,97	57,245	55,975	3.214.872
28 Ott 2024	57,11	-0,26	-0,45%	57,35	57,59	57,07	2.794.471