Kroger (KR)

KR
🏛️ Estados Unidos →
67.41
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 66.05 66.06 66.03 66.06 70.0K
09:31 66.04 66.04 65.87 65.87 20.1K
09:32 65.87 65.96 65.87 65.94 15.3K
09:33 65.98 66.09 65.98 66.06 22.8K
09:34 66.02 66.11 66.00 66.11 13.4K
09:35 66.12 66.13 66.09 66.13 8.2K
09:36 66.09 66.09 66.05 66.05 12.9K
09:37 66.11 66.15 66.07 66.15 16.5K
09:38 66.12 66.21 66.10 66.21 11.7K
09:39 66.21 66.29 66.19 66.26 12.7K
09:40 66.25 66.29 66.21 66.21 4.8K
09:41 66.22 66.30 66.21 66.30 6.7K
09:42 66.32 66.40 66.32 66.40 43.5K
09:43 66.40 66.44 66.30 66.30 28.0K
09:44 66.34 66.46 66.34 66.45 25.6K
09:45 66.49 66.49 66.23 66.22 31.1K
09:46 66.21 66.26 66.17 66.17 11.1K
09:47 66.21 66.24 66.18 66.19 13.4K
09:48 66.23 66.23 66.15 66.15 8.5K
09:49 66.19 66.21 66.17 66.20 4.6K
09:50 66.15 66.18 66.08 66.08 10.2K
09:51 66.09 66.14 66.09 66.09 7.9K
09:52 66.09 66.13 66.08 66.08 4.7K
09:53 66.10 66.16 66.08 66.14 10.9K
09:54 66.11 66.11 66.07 66.07 7.9K
09:55 66.03 66.03 66.03 66.03 2.8K
09:56 66.00 66.05 65.95 65.97 38.5K
09:57 65.98 66.00 65.96 66.00 9.2K
09:58 66.00 66.03 65.98 65.98 9.0K
09:59 65.99 66.04 65.99 66.04 10.2K
10:00 66.02 66.02 65.98 65.97 9.2K
10:01 65.98 65.98 65.94 65.95 13.0K
10:02 65.92 65.97 65.90 65.97 12.3K
10:03 65.95 65.95 65.94 65.94 9.0K
10:04 65.90 65.97 65.90 65.94 12.1K
10:05 65.94 65.95 65.92 65.95 7.0K
10:06 65.94 65.98 65.94 65.98 11.0K
10:07 65.98 66.06 65.97 66.06 16.6K
10:08 66.04 66.04 65.99 65.99 14.5K
10:09 65.99 66.00 65.97 65.97 16.1K
10:10 65.98 65.98 65.90 65.93 13.5K
10:11 65.93 65.95 65.91 65.95 18.7K
10:12 65.93 65.98 65.92 65.98 6.0K
10:13 65.97 65.99 65.97 65.99 6.8K
10:14 65.96 65.96 65.87 65.89 12.2K
10:15 65.88 65.88 65.81 65.81 6.7K
10:16 65.78 65.78 65.76 65.77 4.5K
10:17 65.77 65.77 65.70 65.75 12.4K
10:18 65.77 65.77 65.73 65.75 14.1K
10:19 65.76 65.90 65.75 65.86 30.4K
10:20 65.86 65.97 65.86 65.97 13.2K
10:21 66.00 66.05 65.95 66.05 24.1K
10:22 66.05 66.08 66.04 66.04 13.5K
10:23 66.04 66.13 66.01 66.11 14.9K
10:24 66.09 66.16 66.09 66.16 6.6K
10:25 66.12 66.14 66.06 66.07 14.9K
10:26 66.04 66.11 66.04 66.07 14.3K
10:27 66.07 66.15 66.07 66.15 9.9K
10:28 66.15 66.15 66.09 66.09 9.0K
10:29 66.07 66.08 66.05 66.06 11.1K
10:30 66.06 66.12 66.06 66.10 26.6K
10:31 66.10 66.11 66.05 66.07 14.7K
10:32 66.06 66.06 66.01 66.04 14.3K
10:33 66.02 66.02 66.01 66.01 8.0K
10:34 65.99 66.02 65.95 65.95 14.2K
10:35 65.95 65.96 65.92 65.96 11.0K
10:36 65.95 65.95 65.91 65.91 3.6K
10:37 65.90 65.93 65.90 65.91 9.1K
10:38 65.92 65.94 65.89 65.90 6.8K
10:39 65.89 65.94 65.89 65.93 9.9K
10:40 65.92 65.93 65.91 65.93 3.7K
10:41 65.94 65.94 65.91 65.91 11.0K
10:42 65.89 65.91 65.88 65.89 10.5K
10:43 65.90 65.92 65.90 65.91 7.2K
10:44 65.91 65.92 65.91 65.91 10.0K
10:45 65.91 65.91 65.87 65.89 15.3K
10:46 65.88 65.89 65.88 65.89 14.2K
10:47 65.86 65.89 65.84 65.87 22.1K
10:48 65.86 65.91 65.86 65.89 31.0K
10:49 65.88 65.89 65.87 65.88 9.1K
10:50 65.88 65.89 65.84 65.85 26.0K
10:51 65.85 65.89 65.85 65.87 18.2K
10:52 65.89 65.94 65.89 65.94 14.9K
10:53 65.96 66.01 65.96 66.00 9.5K
10:54 65.99 66.00 65.95 66.00 11.2K
10:55 66.00 66.00 65.95 65.95 6.5K
10:56 65.97 66.00 65.96 65.98 6.9K
10:57 65.98 66.04 65.98 66.04 5.4K
10:58 66.04 66.04 66.01 66.01 10.2K
10:59 66.03 66.04 66.02 66.04 7.8K
11:00 66.04 66.10 66.04 66.10 7.2K
11:01 66.07 66.07 66.05 66.06 4.7K
11:02 66.06 66.09 66.03 66.03 7.2K
11:03 66.04 66.04 66.03 66.03 8.1K
11:04 66.05 66.05 66.02 66.02 7.2K
11:05 66.02 66.04 66.02 66.02 7.8K
11:06 66.02 66.03 66.00 66.02 10.0K
11:07 66.01 66.02 66.00 66.00 10.4K
11:08 66.02 66.02 65.99 66.00 12.4K
11:09 66.00 66.01 65.98 66.00 44.2K
11:10 66.05 66.08 66.05 66.05 11.6K
11:11 66.05 66.06 66.02 66.03 6.5K
11:12 66.00 66.02 65.99 65.99 8.8K
11:13 66.00 66.00 65.95 65.95 8.8K
11:14 65.95 65.95 65.92 65.95 7.3K
11:15 65.97 65.98 65.95 65.95 28.7K
11:16 65.95 65.95 65.90 65.90 4.4K
11:17 65.92 65.92 65.90 65.92 9.6K
11:18 65.93 65.93 65.88 65.91 9.2K
11:19 65.91 65.93 65.86 65.90 11.4K
11:20 65.90 65.96 65.88 65.96 7.3K
11:21 65.93 65.94 65.89 65.90 10.6K
11:22 65.90 65.94 65.90 65.92 8.3K
11:23 65.94 65.94 65.91 65.91 6.1K
11:24 65.90 65.90 65.88 65.88 13.8K
11:25 65.88 65.88 65.85 65.85 21.1K
11:26 65.87 65.87 65.83 65.87 10.8K
11:27 65.87 65.88 65.86 65.88 10.7K
11:28 65.85 65.85 65.81 65.81 6.8K
11:29 65.80 65.81 65.76 65.81 9.3K
11:30 65.80 65.83 65.80 65.81 14.2K
11:31 65.84 65.84 65.83 65.83 7.1K
11:32 65.82 65.85 65.82 65.83 3.3K
11:33 65.83 65.84 65.82 65.84 6.5K
11:34 65.83 65.87 65.83 65.87 5.5K
11:35 65.87 65.88 65.87 65.86 5.9K
11:36 65.85 65.85 65.78 65.81 18.0K
11:37 65.80 65.81 65.79 65.80 18.7K
11:38 65.80 65.83 65.78 65.82 26.9K
11:39 65.81 65.83 65.80 65.83 35.7K
11:40 65.84 65.88 65.83 65.85 23.1K
11:41 65.85 65.86 65.83 65.83 24.1K
11:42 65.83 65.83 65.79 65.79 15.5K
11:43 65.82 65.84 65.79 65.80 9.1K
11:44 65.82 65.82 65.79 65.80 6.2K
11:45 65.82 65.82 65.77 65.82 8.2K
11:46 65.82 65.85 65.82 65.83 9.4K
11:47 65.84 65.84 65.84 65.84 4.8K
11:48 65.87 65.87 65.85 65.86 2.8K
11:49 65.88 65.90 65.87 65.89 5.8K
11:50 65.89 65.92 65.89 65.90 13.6K
11:51 65.92 65.92 65.90 65.92 7.5K
11:52 65.91 65.91 65.90 65.90 1.4K
11:53 65.88 65.90 65.88 65.89 7.9K
11:54 65.88 65.88 65.88 65.88 2.2K
11:55 65.88 65.90 65.86 65.86 8.1K
11:56 65.85 65.87 65.83 65.83 10.1K
11:57 65.82 65.82 65.80 65.82 4.3K
11:58 65.82 65.83 65.80 65.80 7.1K
11:59 65.80 65.82 65.80 65.81 5.1K
12:00 65.81 65.83 65.81 65.82 11.8K
12:01 65.83 65.85 65.83 65.84 7.7K
12:02 65.84 65.84 65.80 65.83 49.3K
12:03 65.83 65.84 65.81 65.81 10.3K
12:04 65.81 65.83 65.81 65.83 3.6K
12:05 65.84 65.84 65.82 65.83 3.3K
12:06 65.83 65.86 65.83 65.85 6.1K
12:07 65.84 65.87 65.84 65.86 2.0K
12:08 65.88 65.90 65.86 65.86 6.3K
12:09 65.87 65.88 65.86 65.88 6.5K
12:10 65.87 65.88 65.87 65.87 3.3K
12:11 65.88 65.89 65.85 65.85 5.8K
12:12 65.85 65.90 65.85 65.90 6.8K
12:13 65.90 65.92 65.88 65.89 7.3K
12:14 65.89 65.91 65.89 65.90 6.3K
12:15 65.90 65.90 65.89 65.90 3.9K
12:16 65.91 65.91 65.89 65.89 10.4K
12:17 65.89 65.89 65.88 65.89 5.2K
12:18 65.88 65.88 65.87 65.86 4.2K
12:19 65.87 65.87 65.84 65.85 8.1K
12:20 65.85 65.87 65.84 65.85 8.4K
12:21 65.84 65.84 65.76 65.76 21.5K
12:22 65.73 65.74 65.71 65.74 13.0K
12:23 65.77 65.79 65.77 65.79 5.6K
12:24 65.78 65.80 65.78 65.78 8.4K
12:25 65.80 65.80 65.78 65.80 4.3K
12:26 65.79 65.79 65.77 65.77 6.1K
12:27 65.78 65.79 65.77 65.78 7.0K
12:28 65.77 65.78 65.77 65.78 1.8K
12:29 65.79 65.79 65.77 65.77 17.4K
12:30 65.77 65.80 65.77 65.79 8.2K
12:31 65.79 65.80 65.79 65.80 2.0K
12:32 65.79 65.79 65.78 65.78 7.0K
12:33 65.79 65.79 65.77 65.78 5.7K
12:34 65.78 65.80 65.77 65.79 8.1K
12:35 65.79 65.80 65.78 65.80 4.2K
12:36 65.78 65.79 65.78 65.78 1.3K
12:37 65.79 65.80 65.77 65.79 9.1K
12:38 65.79 65.80 65.77 65.77 5.6K
12:39 65.77 65.77 65.71 65.72 33.4K
12:40 65.72 65.78 65.72 65.78 6.2K
12:41 65.78 65.80 65.78 65.79 5.9K
12:42 65.79 65.79 65.77 65.78 3.2K
12:43 65.78 65.79 65.78 65.79 2.4K
12:44 65.81 65.82 65.79 65.82 7.4K
12:45 65.82 65.83 65.82 65.83 6.0K
12:46 65.82 65.84 65.82 65.82 8.1K
12:47 65.81 65.82 65.80 65.80 4.2K
12:48 65.81 65.81 65.80 65.81 2.6K
12:49 65.80 65.83 65.80 65.82 7.1K
12:50 65.84 65.84 65.84 65.84 2.4K
12:51 65.82 65.82 65.81 65.82 3.4K
12:52 65.85 65.85 65.83 65.83 3.3K
12:53 65.82 65.82 65.80 65.80 6.2K
12:54 65.80 65.81 65.80 65.80 7.7K
12:55 65.80 65.81 65.78 65.78 5.7K
12:56 65.77 65.80 65.77 65.80 2.8K
12:57 65.79 65.79 65.77 65.77 12.1K
12:58 65.77 65.79 65.77 65.77 2.2K
12:59 65.78 65.78 65.77 65.78 15.1K
13:00 65.79 65.81 65.79 65.81 18.1K
13:01 65.81 65.81 65.77 65.77 12.3K
13:02 65.78 65.79 65.78 65.79 1.9K
13:03 65.78 65.78 65.77 65.78 7.2K
13:04 65.77 65.77 65.75 65.76 3.6K
13:05 65.76 65.79 65.76 65.79 3.9K
13:06 65.81 65.81 65.81 65.81 3.9K
13:07 65.81 65.81 65.79 65.80 4.0K
13:08 65.80 65.81 65.80 65.81 2.9K
13:09 65.80 65.80 65.80 65.80 4.3K
13:10 65.80 65.80 65.79 65.80 6.6K
13:11 65.80 65.80 65.76 65.76 12.9K
13:12 65.76 65.78 65.76 65.78 5.8K
13:13 65.79 65.81 65.78 65.81 5.0K
13:14 65.83 65.83 65.80 65.82 3.4K
13:15 65.84 65.84 65.81 65.82 5.2K
13:16 65.81 65.81 65.78 65.79 17.9K
13:17 65.81 65.81 65.81 65.81 2.3K
13:18 65.82 65.83 65.81 65.81 4.7K
13:19 65.82 65.82 65.80 65.80 2.0K
13:20 65.81 65.83 65.80 65.83 3.2K
13:21 65.82 65.84 65.82 65.83 2.6K
13:22 65.82 65.84 65.81 65.81 5.6K
13:23 65.81 65.81 65.80 65.80 4.1K
13:24 65.84 65.84 65.82 65.83 3.9K
13:25 65.83 65.83 65.83 65.83 3.5K
13:26 65.84 65.84 65.83 65.84 4.4K
13:27 65.83 65.83 65.83 65.83 2.5K
13:28 65.81 65.82 65.81 65.82 2.7K
13:29 65.82 65.82 65.80 65.81 4.1K
13:30 65.79 65.79 65.76 65.76 13.3K
13:31 65.75 65.76 65.75 65.75 5.3K
13:32 65.75 65.76 65.74 65.76 8.7K
13:33 65.76 65.78 65.76 65.78 7.5K
13:34 65.78 65.82 65.78 65.82 3.8K
13:35 65.83 65.83 65.80 65.81 6.4K
13:36 65.81 65.82 65.81 65.82 2.8K
13:37 65.83 65.83 65.81 65.82 4.7K
13:38 65.83 65.83 65.81 65.81 3.9K
13:39 65.81 65.81 65.79 65.79 16.5K
13:40 65.79 65.81 65.79 65.80 10.3K
13:41 65.79 65.81 65.78 65.80 17.5K
13:42 65.80 65.83 65.80 65.83 7.4K
13:43 65.83 65.84 65.83 65.84 4.9K
13:44 65.83 65.83 65.79 65.80 10.8K
13:45 65.80 65.80 65.79 65.80 11.0K
13:46 65.81 65.81 65.80 65.80 6.4K
13:47 65.80 65.81 65.80 65.80 2.1K
13:48 65.80 65.81 65.79 65.80 7.8K
13:49 65.79 65.81 65.79 65.81 5.7K
13:50 65.82 65.82 65.81 65.82 4.8K
13:51 65.82 65.82 65.81 65.81 4.9K
13:52 65.80 65.82 65.80 65.82 7.9K
13:53 65.82 65.83 65.81 65.81 7.3K
13:54 65.82 65.82 65.79 65.79 7.2K
13:55 65.80 65.81 65.80 65.81 6.4K
13:56 65.82 65.83 65.81 65.83 33.8K
13:57 65.86 65.90 65.86 65.87 9.7K
13:58 65.87 65.90 65.87 65.90 17.0K
13:59 65.92 65.98 65.92 65.97 37.9K
14:00 65.98 66.05 65.98 66.05 19.3K
14:01 66.04 66.05 66.02 66.04 9.8K
14:02 66.07 66.07 65.98 66.07 35.1K
14:03 66.05 66.06 66.02 66.06 46.4K
14:04 66.05 66.17 66.05 66.12 39.1K
14:05 66.11 66.11 66.07 66.09 10.2K
14:06 66.11 66.12 66.10 66.11 9.6K
14:07 66.10 66.12 66.10 66.10 4.1K
14:08 66.10 66.10 66.04 66.04 16.7K
14:09 66.03 66.09 66.02 66.07 17.4K
14:10 66.05 66.10 66.05 66.07 11.5K
14:11 66.08 66.10 66.06 66.08 8.6K
14:12 66.08 66.11 66.08 66.10 5.3K
14:13 66.08 66.09 66.08 66.09 6.8K
14:14 66.09 66.09 66.05 66.05 12.2K
14:15 66.01 66.07 66.01 66.07 12.6K
14:16 66.07 66.10 66.06 66.10 4.9K
14:17 66.10 66.10 66.07 66.10 6.9K
14:18 66.09 66.11 66.09 66.11 3.1K
14:19 66.11 66.11 66.09 66.09 2.2K
14:20 66.08 66.10 66.07 66.08 7.4K
14:21 66.06 66.06 66.05 66.06 6.7K
14:22 66.06 66.09 66.06 66.08 6.6K
14:23 66.08 66.09 66.08 66.09 5.3K
14:24 66.09 66.09 66.07 66.08 4.5K
14:25 66.09 66.09 66.06 66.06 6.9K
14:26 66.06 66.06 66.01 66.01 6.8K
14:27 66.00 66.00 65.97 66.00 8.0K
14:28 66.00 66.00 66.00 66.00 6.6K
14:29 65.99 66.01 65.99 65.99 15.4K
14:30 65.99 66.00 65.98 66.00 7.9K
14:31 66.00 66.02 66.00 66.02 5.1K
14:32 66.02 66.03 66.01 66.02 5.3K
14:33 66.03 66.03 65.98 66.00 5.6K
14:34 65.99 65.99 65.95 65.97 9.2K
14:35 65.96 65.99 65.96 65.98 10.2K
14:36 65.97 65.98 65.97 65.98 5.2K
14:37 65.96 65.96 65.96 65.96 4.9K
14:38 65.97 65.97 65.97 65.97 2.6K
14:39 65.97 65.97 65.93 65.93 4.5K
14:40 65.92 65.95 65.92 65.94 10.7K
14:41 65.93 65.94 65.91 65.92 7.4K
14:42 65.92 65.96 65.92 65.96 7.9K
14:43 65.96 65.97 65.95 65.94 7.2K
14:44 65.96 65.97 65.96 65.97 5.5K
14:45 65.98 65.98 65.98 65.98 3.8K
14:46 65.97 65.97 65.95 65.95 2.9K
14:47 65.96 65.97 65.96 65.96 3.8K
14:48 65.97 65.99 65.95 65.96 21.8K
14:49 65.96 65.96 65.90 65.91 19.9K
14:50 65.90 65.93 65.89 65.93 20.0K
14:51 65.92 65.98 65.92 65.96 7.7K
14:52 65.97 65.97 65.96 65.97 10.5K
14:53 65.95 65.95 65.92 65.94 10.1K
14:54 65.91 65.93 65.91 65.92 6.9K
14:55 65.93 65.95 65.93 65.93 14.3K
14:56 65.93 65.93 65.86 65.86 6.8K
14:57 65.85 65.86 65.84 65.85 6.8K
14:58 65.85 65.86 65.84 65.86 7.5K
14:59 65.87 65.88 65.86 65.87 4.3K
15:00 65.87 65.87 65.84 65.85 18.3K
15:01 65.85 65.89 65.85 65.89 5.7K
15:02 65.91 65.91 65.85 65.85 8.5K
15:03 65.85 65.85 65.84 65.84 4.4K
15:04 65.84 65.85 65.84 65.85 5.7K
15:05 65.84 65.86 65.84 65.84 6.7K
15:06 65.85 65.86 65.84 65.85 9.0K
15:07 65.84 65.86 65.84 65.83 9.4K
15:08 65.83 65.83 65.81 65.82 12.1K
15:09 65.83 65.83 65.79 65.80 6.7K
15:10 65.80 65.80 65.79 65.79 7.2K
15:11 65.78 65.80 65.77 65.77 5.2K
15:12 65.74 65.74 65.71 65.72 13.5K
15:13 65.73 65.73 65.72 65.72 4.7K
15:14 65.71 65.73 65.71 65.71 9.7K
15:15 65.72 65.78 65.72 65.78 10.1K
15:16 65.77 65.78 65.75 65.75 10.4K
15:17 65.74 65.77 65.73 65.77 8.9K
15:18 65.76 65.78 65.75 65.75 9.1K
15:19 65.74 65.74 65.72 65.73 4.3K
15:20 65.75 65.75 65.73 65.74 10.3K
15:21 65.73 65.76 65.73 65.76 10.6K
15:22 65.75 65.77 65.75 65.75 9.4K
15:23 65.75 65.77 65.73 65.73 19.1K
15:24 65.73 65.76 65.72 65.74 8.2K
15:25 65.75 65.83 65.74 65.82 43.3K
15:26 65.85 65.85 65.76 65.76 19.4K
15:27 65.79 65.80 65.78 65.80 14.8K
15:28 65.80 65.80 65.77 65.78 8.7K
15:29 65.78 65.79 65.77 65.79 9.8K
15:30 65.81 65.81 65.78 65.78 11.7K
15:31 65.78 65.79 65.74 65.79 25.5K
15:32 65.79 65.79 65.77 65.77 10.1K
15:33 65.78 65.78 65.74 65.74 13.0K
15:34 65.74 65.74 65.72 65.72 18.7K
15:35 65.73 65.73 65.69 65.69 14.9K
15:36 65.66 65.66 65.62 65.63 12.8K
15:37 65.62 65.62 65.60 65.61 15.8K
15:38 65.61 65.61 65.59 65.60 13.3K
15:39 65.60 65.65 65.60 65.63 20.0K
15:40 65.62 65.65 65.62 65.65 15.9K
15:41 65.66 65.66 65.62 65.64 23.7K
15:42 65.64 65.65 65.63 65.64 18.2K
15:43 65.64 65.64 65.62 65.63 15.7K
15:44 65.62 65.67 65.62 65.63 30.4K
15:45 65.65 65.65 65.56 65.56 30.0K
15:46 65.57 65.59 65.53 65.58 25.1K
15:47 65.58 65.59 65.56 65.59 23.4K
15:48 65.59 65.59 65.53 65.54 26.9K
15:49 65.52 65.54 65.52 65.54 39.7K
15:50 65.58 65.58 65.50 65.50 45.9K
15:51 65.50 65.55 65.50 65.52 26.8K
15:52 65.55 65.56 65.49 65.49 64.8K
15:53 65.51 65.52 65.45 65.52 71.5K
15:54 65.52 65.53 65.50 65.51 40.2K
15:55 65.53 65.54 65.50 65.54 56.7K
15:56 65.52 65.53 65.48 65.51 53.9K
15:57 65.53 65.54 65.47 65.51 74.8K
15:58 65.49 65.52 65.49 65.52 75.4K
15:59 65.52 65.53 65.46 65.49 1,392.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles