XNYS
Datos históricos de The Kroger Co.
The Kroger Co. · KR
$61.34
▼ -0.30 (-0.49%)
Última operación · 10/10/2026, 17:42:45 UTC
- Variación en el periodo
- −9.06%
- Máximo
- US$76.58
- 12 de marzo de 2026
- Mínimo
- US$54.15
- 1 de julio de 2026
- Volumen medio diario
- 6.86 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 61.03 | 61.65 | 60.80 | 61.64 | +0.37% | 5.29 M |
| 8 oct 2026 | 59.71 | 61.66 | 59.68 | 61.41 | +3.65% | 8.3 M |
| 7 oct 2026 | 59.27 | 60.06 | 59.18 | 59.25 | +1.44% | 8.94 M |
| 6 oct 2026 | 58.55 | 58.71 | 57.75 | 58.41 | −0.63% | 6.55 M |
| 5 oct 2026 | 58.84 | 58.96 | 58.32 | 58.78 | −0.42% | 6.48 M |
| 2 oct 2026 | 59.39 | 59.83 | 58.86 | 59.03 | −0.76% | 4.71 M |
| 1 oct 2026 | 58.64 | 60.29 | 58.30 | 59.48 | +1.47% | 7.95 M |
| 30 sep 2026 | 60.96 | 60.98 | 58.62 | 58.62 | −3.57% | 7.53 M |
| 29 sep 2026 | 59.89 | 60.89 | 59.79 | 60.79 | +1.84% | 10.46 M |
| 28 sep 2026 | 59.02 | 60.27 | 58.50 | 59.69 | +1.62% | 12.36 M |
| 25 sep 2026 | 58.63 | 58.98 | 57.70 | 58.74 | −0.31% | 10.24 M |
| 24 sep 2026 | 58.41 | 59.65 | 58.41 | 58.92 | +2.22% | 8.09 M |
| 23 sep 2026 | 58.56 | 59.39 | 57.56 | 57.64 | −1.57% | 6.81 M |
| 22 sep 2026 | 60.03 | 60.19 | 58.53 | 58.56 | −1.89% | 6.22 M |
| 21 sep 2026 | 60.06 | 60.61 | 59.46 | 59.69 | −0.52% | 7.33 M |
| 18 sep 2026 | 60.52 | 61.00 | 59.99 | 60.00 | −1.23% | 12.12 M |
| 17 sep 2026 | 61.02 | 61.28 | 60.60 | 60.75 | −0.64% | 7.61 M |
| 16 sep 2026 | 61.93 | 62.43 | 61.05 | 61.14 | −1.78% | 8.51 M |
| 15 sep 2026 | 60.77 | 62.55 | 60.35 | 62.25 | +2.20% | 10.35 M |
| 14 sep 2026 | 59.31 | 61.10 | 59.16 | 60.91 | +4.14% | 9.02 M |
| 11 sep 2026 | 56.02 | 59.49 | 55.65 | 58.49 | +2.70% | 12.37 M |
| 10 sep 2026 | 56.92 | 57.38 | 56.53 | 56.95 | +0.90% | 7.74 M |
| 9 sep 2026 | 57.28 | 57.38 | 56.37 | 56.44 | −1.33% | 7.18 M |
| 8 sep 2026 | 58.21 | 58.81 | 56.71 | 57.20 | −2.37% | 6.86 M |
| 4 sep 2026 | 58.36 | 58.89 | 57.99 | 58.59 | +0.14% | 3.85 M |
| 3 sep 2026 | 58.25 | 59.13 | 57.70 | 58.51 | +0.50% | 5.26 M |
| 2 sep 2026 | 58.00 | 58.53 | 57.50 | 58.22 | +0.48% | 4.49 M |
| 1 sep 2026 | 56.77 | 58.96 | 56.71 | 57.94 | +0.70% | 7.3 M |
| 31 ago 2026 | 57.85 | 58.22 | 57.27 | 57.54 | −0.31% | 8.01 M |
| 28 ago 2026 | 57.38 | 57.97 | 57.25 | 57.72 | +1.39% | 3.97 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.