Krispy Kreme (DNUT)

DNUT
🏛️ Estados Unidos →
3.43
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 10.30 10.42 10.21 10.32 0.6M
2022-12-29 10.41 10.52 10.37 10.39 0.7M
2022-12-28 10.31 10.56 10.22 10.36 0.9M
2022-12-27 10.52 10.59 10.26 10.37 0.7M
2022-12-23 10.69 10.71 10.27 10.48 1.0M
2022-12-22 10.65 10.90 10.51 10.76 0.9M
2022-12-21 11.07 11.07 10.44 10.83 1.5M
2022-12-20 11.07 11.20 10.39 11.05 2.5M
2022-12-19 11.66 11.75 11.00 11.15 2.7M
2022-12-16 13.01 13.06 11.54 11.74 4.6M
2022-12-15 14.50 14.50 13.06 13.30 1.9M
2022-12-14 14.63 14.72 14.35 14.54 0.8M
2022-12-13 15.12 15.20 14.62 14.62 0.8M
2022-12-12 14.25 14.81 14.18 14.80 0.7M
2022-12-09 14.58 14.60 14.27 14.27 0.5M
2022-12-08 14.48 14.65 14.29 14.64 0.7M
2022-12-07 14.82 14.84 14.43 14.43 1.5M
2022-12-06 15.21 15.32 14.69 14.86 0.7M
2022-12-05 15.80 15.82 15.05 15.18 0.9M
2022-12-02 14.98 15.83 14.90 15.83 0.8M
2022-12-01 15.34 15.46 14.90 14.96 0.9M
2022-11-30 15.27 15.47 15.07 15.42 0.9M
2022-11-29 15.35 15.40 14.76 15.20 1.2M
2022-11-28 15.92 16.06 15.31 15.38 1.1M
2022-11-25 15.92 16.04 15.84 15.98 0.3M
2022-11-23 15.77 15.92 15.48 15.89 0.6M
2022-11-22 15.78 16.04 15.59 15.77 1.1M
2022-11-21 15.19 15.88 15.19 15.61 1.5M
2022-11-18 14.93 15.43 14.87 15.23 1.7M
2022-11-17 14.49 14.82 14.38 14.71 1.8M
2022-11-16 14.54 14.76 14.26 14.55 1.6M
2022-11-15 14.01 14.50 13.94 14.49 1.2M
2022-11-14 14.30 14.36 14.01 14.17 1.1M
2022-11-11 14.32 14.46 14.11 14.26 1.0M
2022-11-10 14.38 14.54 13.97 14.22 0.9M
2022-11-09 14.45 14.54 14.16 14.16 0.7M
2022-11-08 14.52 14.60 14.43 14.51 0.5M
2022-11-07 14.33 14.52 14.24 14.49 0.5M
2022-11-04 14.10 14.32 13.89 14.32 0.8M
2022-11-03 13.92 14.16 13.84 13.98 0.7M
2022-11-02 14.35 14.39 14.00 14.00 0.6M
2022-11-01 14.48 14.52 14.35 14.45 0.4M
2022-10-31 14.42 14.53 14.26 14.35 0.4M
2022-10-28 14.29 14.55 14.22 14.40 0.7M
2022-10-27 14.29 14.43 14.14 14.20 0.6M
2022-10-26 14.49 14.61 14.11 14.15 0.7M
2022-10-25 14.21 14.52 14.12 14.35 0.6M
2022-10-24 13.95 14.30 13.82 14.24 0.7M
2022-10-21 13.71 14.07 13.60 14.01 0.7M
2022-10-20 13.26 13.76 13.26 13.69 0.9M
2022-10-19 13.10 13.43 13.03 13.39 0.8M
2022-10-18 13.08 14.03 12.94 13.20 5.3M
2022-10-17 13.04 13.14 12.87 12.93 0.6M
2022-10-14 13.03 13.10 12.80 12.84 0.4M
2022-10-13 12.54 13.06 12.41 12.99 0.8M
2022-10-12 12.58 12.81 12.49 12.76 0.6M
2022-10-11 12.53 12.82 12.22 12.59 1.0M
2022-10-10 12.78 13.00 12.53 12.59 1.1M
2022-10-07 12.60 12.88 12.37 12.80 1.1M
2022-10-06 12.36 13.01 12.35 12.74 1.6M
2022-10-05 11.74 12.30 11.67 12.27 0.7M
2022-10-04 12.10 12.47 11.80 11.87 1.4M
2022-10-03 11.61 12.05 11.54 12.01 0.8M
2022-09-30 11.42 11.81 11.37 11.53 0.8M
2022-09-29 11.61 11.75 11.35 11.46 0.7M
2022-09-28 11.47 11.85 11.36 11.76 0.7M
2022-09-27 11.52 11.67 11.25 11.47 0.9M
2022-09-26 11.66 11.89 11.36 11.38 0.9M
2022-09-23 11.93 12.06 11.46 11.67 0.9M
2022-09-22 12.13 12.32 11.96 12.12 1.2M
2022-09-21 12.28 12.48 12.18 12.20 0.7M
2022-09-20 12.29 12.61 12.14 12.27 1.1M
2022-09-19 12.09 12.48 12.07 12.46 1.0M
2022-09-16 12.13 12.45 12.08 12.20 3.6M
2022-09-15 12.09 12.39 12.04 12.29 0.8M
2022-09-14 12.20 12.26 11.97 12.13 0.8M
2022-09-13 12.16 12.26 11.97 12.04 1.1M
2022-09-12 12.50 12.72 12.43 12.47 0.8M
2022-09-09 12.37 12.52 12.36 12.45 0.9M
2022-09-08 11.92 12.34 11.90 12.34 0.9M
2022-09-07 11.91 12.23 11.90 12.06 1.4M
2022-09-06 11.67 12.21 11.67 11.94 1.1M
2022-09-02 11.81 11.89 11.61 11.70 0.7M
2022-09-01 11.60 11.75 11.46 11.72 0.8M
2022-08-31 11.70 11.93 11.59 11.75 1.1M
2022-08-30 11.84 11.94 11.34 11.60 1.4M
2022-08-29 11.85 12.00 11.78 11.80 0.9M
2022-08-26 12.24 12.35 11.92 11.94 0.8M
2022-08-25 11.98 12.26 11.98 12.24 0.8M
2022-08-24 12.12 12.26 11.95 11.96 1.0M
2022-08-23 12.18 12.26 12.01 12.13 1.4M
2022-08-22 12.08 12.15 11.86 11.89 1.5M
2022-08-19 12.21 12.57 12.01 12.19 1.8M
2022-08-18 12.64 12.80 12.41 12.50 1.6M
2022-08-17 13.21 13.51 12.36 12.76 5.7M
2022-08-16 14.48 14.61 13.86 14.52 1.5M
2022-08-15 14.75 15.65 14.47 14.65 2.5M
2022-08-12 14.56 14.82 14.46 14.79 0.8M
2022-08-11 14.63 14.69 14.43 14.48 0.5M
2022-08-10 14.69 14.70 14.47 14.50 0.3M
2022-08-09 14.49 14.70 14.36 14.47 0.4M
2022-08-08 14.41 14.87 14.39 14.52 1.9M
2022-08-05 14.42 14.49 14.24 14.35 0.5M
2022-08-04 14.49 14.69 14.29 14.47 0.7M
2022-08-03 14.50 14.59 14.31 14.50 0.7M
2022-08-02 14.36 14.53 14.20 14.44 0.4M
2022-08-01 14.22 14.53 14.11 14.38 0.4M
2022-07-29 14.33 14.33 14.07 14.28 0.6M
2022-07-28 14.32 14.46 14.24 14.29 0.3M
2022-07-27 14.54 14.64 14.16 14.35 0.5M
2022-07-26 14.52 14.70 14.33 14.37 0.3M
2022-07-25 14.50 14.66 14.30 14.64 0.2M
2022-07-22 14.54 14.63 14.36 14.50 0.3M
2022-07-21 14.70 14.70 14.45 14.58 0.4M
2022-07-20 14.51 14.91 14.51 14.73 0.4M
2022-07-19 14.36 14.56 14.22 14.55 0.5M
2022-07-18 14.12 14.32 14.08 14.22 0.4M
2022-07-15 14.19 14.25 13.92 14.09 0.5M
2022-07-14 13.88 13.98 13.76 13.96 0.3M
2022-07-13 13.60 14.03 13.54 13.94 0.3M
2022-07-12 13.90 14.08 13.79 13.85 0.2M
2022-07-11 14.05 14.13 13.92 13.95 0.3M
2022-07-08 14.11 14.27 13.92 14.13 0.4M
2022-07-07 13.86 14.21 13.77 14.13 0.5M
2022-07-06 13.91 13.99 13.63 13.81 0.4M
2022-07-05 13.42 13.88 13.34 13.86 0.5M
2022-07-01 13.52 13.79 13.47 13.60 0.4M
2022-06-30 13.56 13.83 13.29 13.60 0.6M
2022-06-29 13.37 13.67 13.37 13.58 0.6M
2022-06-28 14.39 14.41 13.68 13.71 0.4M
2022-06-27 14.68 14.73 14.03 14.30 0.6M
2022-06-24 14.08 14.75 13.96 14.75 3.9M
2022-06-23 13.29 14.02 13.28 14.00 0.5M
2022-06-22 12.85 13.28 12.85 13.22 0.4M
2022-06-21 13.05 13.23 12.80 13.12 0.3M
2022-06-17 12.51 12.90 12.33 12.84 0.7M
2022-06-16 12.76 12.77 12.30 12.38 0.5M
2022-06-15 12.94 13.27 12.89 13.06 0.5M
2022-06-14 12.83 12.98 12.61 12.84 0.6M
2022-06-13 13.16 13.34 12.78 12.84 0.5M
2022-06-10 13.44 13.58 13.20 13.44 0.6M
2022-06-09 13.91 14.10 13.63 13.66 0.4M
2022-06-08 14.19 14.37 13.92 13.96 0.4M
2022-06-07 14.15 14.50 14.08 14.30 0.3M
2022-06-06 14.34 14.38 14.16 14.28 0.3M
2022-06-03 14.54 14.54 14.22 14.26 0.4M
2022-06-02 14.90 15.01 14.50 14.69 0.4M
2022-06-01 14.88 15.03 14.36 14.90 0.9M
2022-05-31 14.62 14.97 14.50 14.82 0.9M
2022-05-27 14.68 14.87 14.63 14.82 0.4M
2022-05-26 14.55 14.86 14.55 14.60 0.5M
2022-05-25 14.05 14.58 14.02 14.45 0.5M
2022-05-24 14.13 14.33 13.92 14.10 0.5M
2022-05-23 13.98 14.36 13.84 14.26 0.8M
2022-05-20 14.60 14.73 13.52 13.86 0.6M
2022-05-19 13.95 14.78 13.95 14.49 0.7M
2022-05-18 14.35 14.50 13.97 14.09 0.7M
2022-05-17 14.65 14.85 14.43 14.49 0.8M
2022-05-16 14.24 14.64 14.07 14.44 1.2M
2022-05-13 13.78 14.64 13.59 14.45 1.6M
2022-05-12 12.56 13.11 12.35 13.09 0.9M
2022-05-11 12.56 13.22 12.34 12.67 1.1M
2022-05-10 12.70 12.70 11.98 12.21 0.9M
2022-05-09 13.03 13.13 12.38 12.50 0.8M
2022-05-06 13.27 13.55 12.93 13.12 0.8M
2022-05-05 13.85 13.90 13.24 13.38 0.8M
2022-05-04 13.60 14.08 13.26 14.03 0.8M
2022-05-03 13.40 13.57 13.13 13.53 0.7M
2022-05-02 13.30 13.45 12.92 13.45 0.6M
2022-04-29 13.61 13.84 13.25 13.28 0.5M
2022-04-28 13.35 13.72 13.15 13.66 0.5M
2022-04-27 13.63 13.74 13.28 13.32 0.5M
2022-04-26 14.34 14.37 13.59 13.68 0.5M
2022-04-25 14.21 14.54 14.21 14.49 0.6M
2022-04-22 14.20 14.55 14.17 14.35 0.6M
2022-04-21 14.51 14.63 14.18 14.32 0.8M
2022-04-20 14.44 14.59 14.26 14.41 0.6M
2022-04-19 13.65 14.47 13.59 14.34 0.8M
2022-04-18 13.49 13.72 13.37 13.59 0.4M
2022-04-14 13.37 13.68 13.34 13.63 0.6M
2022-04-13 13.34 13.48 13.11 13.43 0.7M
2022-04-12 13.41 13.76 13.06 13.17 1.5M
2022-04-11 13.68 13.89 13.56 13.59 0.6M
2022-04-08 13.84 13.98 13.55 13.80 0.7M
2022-04-07 14.00 14.01 13.50 13.88 0.4M
2022-04-06 13.74 14.09 13.36 13.99 1.0M
2022-04-05 14.30 14.46 13.85 13.89 0.9M
2022-04-04 14.08 14.46 13.92 14.40 0.9M
2022-04-01 14.85 14.87 13.32 14.10 3.1M
2022-03-31 15.16 15.58 14.82 14.85 0.9M
2022-03-30 14.79 15.59 14.60 15.25 2.1M
2022-03-29 14.45 14.86 14.45 14.82 1.2M
2022-03-28 14.50 14.66 14.18 14.35 0.7M
2022-03-25 15.05 15.12 14.46 14.50 1.9M
2022-03-24 14.75 15.23 14.70 15.07 1.1M
2022-03-23 14.39 14.87 14.34 14.74 1.2M
2022-03-22 14.82 14.82 14.39 14.49 1.7M
2022-03-21 14.40 14.82 14.32 14.69 2.1M
2022-03-18 14.48 14.77 14.38 14.39 9.7M
2022-03-17 14.33 14.78 14.26 14.49 2.2M
2022-03-16 14.34 14.71 14.11 14.50 2.1M
2022-03-15 13.66 14.37 13.58 14.18 1.9M
2022-03-14 13.59 13.81 13.15 13.41 1.2M
2022-03-11 14.11 14.22 13.54 13.55 1.1M
2022-03-10 14.00 14.32 13.76 13.99 1.0M
2022-03-09 14.11 14.50 14.00 14.26 1.1M
2022-03-08 13.95 14.52 13.76 13.80 1.5M
2022-03-07 14.62 15.12 13.88 13.94 1.2M
2022-03-04 14.42 14.64 14.10 14.58 0.9M
2022-03-03 15.26 15.31 14.46 14.54 0.8M
2022-03-02 14.59 15.50 14.58 15.23 1.3M
2022-03-01 14.80 14.89 14.28 14.57 1.2M
2022-02-28 14.75 15.02 14.56 14.91 2.0M
2022-02-25 14.40 14.99 14.35 14.93 1.6M
2022-02-24 13.82 14.44 13.25 14.42 1.4M
2022-02-23 14.99 14.99 14.27 14.29 1.2M
2022-02-22 13.67 15.29 13.67 14.89 3.4M
2022-02-18 13.91 14.06 13.26 13.74 1.4M
2022-02-17 14.30 14.43 13.83 13.86 0.9M
2022-02-16 14.28 14.57 14.07 14.46 0.9M
2022-02-15 14.25 14.46 14.08 14.26 1.4M
2022-02-14 13.90 14.44 13.83 13.90 2.1M
2022-02-11 15.11 15.18 13.93 13.98 1.9M
2022-02-10 15.30 15.58 15.13 15.19 1.3M
2022-02-09 15.16 15.41 15.01 15.32 1.0M
2022-02-08 14.87 15.17 14.71 15.02 1.3M
2022-02-07 14.55 14.80 14.47 14.77 1.0M
2022-02-04 14.23 14.53 14.04 14.45 0.9M
2022-02-03 14.21 14.70 14.15 14.24 1.3M
2022-02-02 14.63 14.67 14.31 14.41 1.1M
2022-02-01 14.92 15.09 14.24 14.71 1.5M
2022-01-31 14.30 15.02 14.25 14.99 1.4M
2022-01-28 14.17 14.53 13.81 14.53 0.8M
2022-01-27 14.25 14.53 14.00 14.09 0.9M
2022-01-26 14.55 14.90 14.00 14.18 1.2M
2022-01-25 14.47 14.66 14.04 14.23 0.8M
2022-01-24 14.10 15.00 13.90 14.82 1.4M
2022-01-21 14.09 14.96 14.00 14.37 1.7M
2022-01-20 15.50 15.75 14.25 14.29 1.5M
2022-01-19 15.59 15.86 15.22 15.29 1.8M
2022-01-18 15.95 16.19 15.47 15.64 1.2M
2022-01-14 16.52 16.85 16.00 16.20 1.1M
2022-01-13 17.17 17.23 16.63 16.74 0.9M
2022-01-12 17.70 17.74 16.36 17.01 1.5M
2022-01-11 17.35 17.99 17.17 17.68 1.2M
2022-01-10 17.49 17.50 16.54 17.24 0.9M
2022-01-07 18.29 18.55 17.47 17.57 1.0M
2022-01-06 18.22 18.78 18.00 18.29 1.5M
2022-01-05 18.15 19.00 18.10 18.17 1.4M
2022-01-04 18.33 18.82 17.56 18.48 1.1M
2022-01-03 18.92 19.41 18.43 18.58 1.1M