U.S. markets closed

Krispy Kreme, Inc. (DNUT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
12.99-0.11 (-0.84%)
Al cierre: 04:00PM EDT
13.07 +0.08 (+0.62%)
Fuera de horario: 07:50PM EDT
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 202413.0513.0512.8112.9912.991,664,700
25 abr 202412.8813.2512.8413.1013.102,329,000
24 abr 202413.2013.2012.8513.0213.022,443,400
23 abr 202413.2913.5513.1313.1713.172,233,300
23 abr 20240.035 Dividendo
22 abr 202413.5913.6813.2913.4013.362,141,400
19 abr 202413.5513.6913.4113.6413.601,703,900
18 abr 202413.7013.8313.5313.6813.641,462,800
17 abr 202414.1014.1013.7213.7713.732,042,900
16 abr 202414.2514.2513.7714.0614.022,464,000
15 abr 202414.7114.8514.2514.3114.272,390,400
12 abr 202414.9815.3014.6314.8014.762,356,000
11 abr 202414.8415.1114.7614.9914.952,002,900
10 abr 202414.2815.0114.1514.9314.893,595,800
09 abr 202414.3714.6014.2714.4214.384,657,900
08 abr 202415.3415.3614.1414.3214.288,686,700
05 abr 202415.2116.0514.8415.3315.2911,993,600
04 abr 202414.6415.1214.2014.2914.254,268,500
03 abr 202414.8414.9314.5214.6314.593,544,800
02 abr 202414.9415.1414.6614.9114.873,217,300
01 abr 202415.1815.3514.9215.1815.143,612,100
28 mar 202415.3515.6314.9115.2315.207,728,700
27 mar 202417.4217.5315.0515.3515.3124,052,100
26 mar 202414.8417.8414.3417.3517.3043,605,700
25 mar 202412.4212.5912.2412.4512.421,370,500
22 mar 202412.3612.6812.2212.4812.451,558,400
21 mar 202412.0712.4712.0412.3012.271,304,200
20 mar 202411.8312.0711.8012.0111.98637,400
19 mar 202411.7811.9011.6811.7511.72768,800
18 mar 202411.8211.9111.7211.7911.76696,000
15 mar 202411.7611.9811.7311.8711.841,158,900
14 mar 202411.9511.9811.5211.8611.831,099,900
13 mar 202412.5412.6011.8911.9711.941,409,800
12 mar 202412.8512.9012.5812.6412.61787,200
11 mar 202412.8412.9712.7612.8712.84611,700
08 mar 202412.9413.1112.8212.9312.90499,800
07 mar 202412.7812.9812.7812.8612.83486,300
06 mar 202412.9012.9012.6412.7212.69580,900
05 mar 202412.5812.9412.5512.8012.77750,600
04 mar 202412.4112.7112.3812.5612.53733,600
01 mar 202412.8812.9012.4512.4712.44890,100
29 feb 202412.9613.0212.7712.9412.911,414,000
28 feb 202412.6312.8212.5512.7812.75597,100
27 feb 202412.8812.9912.5712.7212.69767,100
26 feb 202413.3113.3712.8512.8512.82904,600
23 feb 202413.1713.4313.0613.3713.34508,200
22 feb 202413.3313.4013.0913.1713.14666,800
21 feb 202413.0813.4712.9913.3213.29809,500
20 feb 202412.9613.3712.8713.1813.151,005,300
16 feb 202412.8113.0912.6712.9712.94985,200
15 feb 202412.8013.1912.6612.8112.781,391,300
14 feb 202413.1313.2412.7112.8312.801,535,700
13 feb 202412.7213.3912.3813.1613.132,866,400
12 feb 202413.5913.8713.5913.8313.791,041,700
09 feb 202413.5713.6013.4013.5613.52760,600
08 feb 202413.2713.5613.2413.5213.48710,200
07 feb 202413.3413.4713.2713.3113.28413,300
06 feb 202413.0613.3013.0213.2813.25637,200
05 feb 202413.4313.4313.0213.0713.04923,900
02 feb 202413.6713.7513.4013.5813.54762,700
01 feb 202413.3413.8013.3413.7913.75927,300
31 ene 202413.5113.7413.2913.2913.26683,800
30 ene 202413.5413.6013.3513.5213.48480,200
29 ene 202413.5513.6713.4313.6513.61442,900
26 ene 202413.7513.8613.5213.5413.50522,100
25 ene 202413.8113.8913.6513.7313.69367,600
24 ene 202413.7513.8413.5013.6513.61533,800
23 ene 202413.9313.9613.7113.7213.68763,200
23 ene 20240.035 Dividendo
22 ene 202413.7914.1113.7313.7913.72834,800
19 ene 202413.9213.9313.6813.8513.78707,700
18 ene 202413.4813.8613.4813.8413.77661,900
17 ene 202413.7013.7013.3313.4013.33801,500
16 ene 202413.6813.8013.4613.7213.65984,300
12 ene 202413.9613.9613.6313.7113.64744,400
11 ene 202414.2914.3013.5413.7913.72955,700
10 ene 202414.1814.3814.0514.3314.26725,700
09 ene 202414.3514.3814.1314.2414.17558,400
08 ene 202414.1714.6314.1714.5214.45808,400
05 ene 202414.2114.3914.1414.1814.11701,100
04 ene 202414.4414.4414.1514.3214.25546,200
03 ene 202414.7414.7414.3414.3514.28581,500
02 ene 202415.0215.0714.6614.7314.65622,100
29 dic 202315.2215.3615.0915.0915.01603,800
28 dic 202315.3115.3815.2315.2515.17421,100
27 dic 202315.3015.4115.2215.4115.33531,200
26 dic 202315.0115.3314.9715.2615.18517,600
22 dic 202315.0815.1114.9415.0214.94647,900
21 dic 202314.8715.0314.7315.0314.95503,600
20 dic 202314.7915.2414.7614.7714.69803,200
19 dic 202314.4514.8014.4514.7814.70817,300
18 dic 202314.2914.4914.1414.4814.41821,500
15 dic 202314.3814.4114.1314.2114.141,129,400
14 dic 202313.9314.2713.8514.2714.201,536,400
13 dic 202313.1213.9013.1213.9013.831,000,200
12 dic 202313.2913.4613.1013.1513.08953,700
11 dic 202313.1113.2613.0313.2413.17932,600
08 dic 202313.0613.0912.9613.0913.02754,500
07 dic 202313.1813.1812.9813.0512.98786,000
06 dic 202313.2913.4412.9913.0012.93619,600
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...