Italia markets open in 8 hours 6 minutes
Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0771 +0,0005 (+0,04%) Bitcoin EUR
58.932,57 -333,46 (-0,56%) CMC Crypto 200
1.367,57 +54,94 (+4,19%)
The Kraft Heinz Company (0JRV.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:19PM BST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 36,67 | 36,74 | 36,30 | 36,68 | 36,68 | 7.008 |
| 02 mag 2024 | 36,60 | 36,98 | 36,39 | 36,56 | 36,56 | 12.107 |
| 01 mag 2024 | 38,44 | 39,00 | 35,88 | 36,01 | 36,01 | 17.279 |
| 30 apr 2024 | 38,50 | 38,56 | 38,18 | 38,51 | 38,51 | 3.375 |
| 29 apr 2024 | 38,22 | 38,52 | 38,16 | 38,50 | 38,50 | 157.408 |
| 26 apr 2024 | 38,21 | 38,42 | 37,95 | 38,42 | 38,42 | 5.159 |
| 25 apr 2024 | 38,56 | 38,93 | 38,08 | 38,33 | 38,33 | 6.812 |
| 24 apr 2024 | 37,83 | 38,53 | 37,45 | 38,49 | 38,49 | 18.100 |
| 23 apr 2024 | 37,87 | 38,24 | 37,96 | 38,17 | 38,17 | 6.189 |
| 22 apr 2024 | 37,40 | 38,21 | 37,69 | 38,16 | 38,16 | 341.160 |
| 19 apr 2024 | 36,83 | 37,73 | 37,00 | 37,63 | 37,63 | 9.785 |
| 18 apr 2024 | 36,72 | 37,28 | 36,65 | 36,83 | 36,83 | 5.943 |
| 17 apr 2024 | 36,55 | 36,94 | 36,47 | 36,67 | 36,67 | 9.130 |
| 16 apr 2024 | 36,04 | 36,60 | 36,33 | 36,60 | 36,60 | 10.082 |
| 15 apr 2024 | 36,10 | 36,38 | 35,97 | 36,21 | 36,21 | 10.970 |
| 12 apr 2024 | 36,73 | 36,79 | 35,94 | 36,01 | 36,01 | 7.985 |
| 11 apr 2024 | 36,81 | 37,01 | 36,36 | 36,67 | 36,67 | 5.202 |
| 10 apr 2024 | 37,09 | 37,07 | 36,60 | 36,87 | 36,87 | 6.499 |
| 09 apr 2024 | 36,81 | 37,24 | 36,83 | 37,02 | 37,02 | 4.653 |
| 08 apr 2024 | 37,18 | 37,10 | 36,73 | 37,05 | 37,05 | 241.183 |
| 05 apr 2024 | 37,20 | 37,22 | 36,63 | 37,01 | 37,01 | 12.852 |
| 04 apr 2024 | 37,30 | 37,69 | 37,20 | 37,43 | 37,43 | 13.555 |
| 03 apr 2024 | 37,24 | 37,49 | 37,23 | 37,29 | 37,29 | 8.065 |
| 02 apr 2024 | 36,84 | 37,61 | 37,03 | 37,40 | 37,40 | 14.821 |
| 28 mar 2024 | 36,50 | 36,98 | 36,65 | 36,89 | 36,89 | 4.090 |
| 27 mar 2024 | 36,05 | 36,83 | 36,39 | 36,40 | 36,40 | 8.242 |
| 26 mar 2024 | 36,17 | 36,61 | 36,18 | 36,38 | 36,38 | 102.459 |
| 25 mar 2024 | 35,83 | 36,21 | 35,83 | 36,13 | 36,13 | 9.292 |
| 22 mar 2024 | 35,15 | 35,94 | 35,57 | 35,83 | 35,83 | 24.385 |
| 21 mar 2024 | 35,15 | 35,60 | 35,33 | 35,58 | 35,58 | 2.536 |
| 20 mar 2024 | 35,24 | 35,68 | 35,08 | 35,09 | 35,09 | 18.765 |
| 19 mar 2024 | 34,81 | 35,29 | 34,85 | 35,18 | 35,18 | 9.957 |
| 18 mar 2024 | 34,72 | 35,02 | 34,33 | 34,97 | 34,97 | 9.034 |
| 15 mar 2024 | 34,60 | 34,58 | 34,25 | 34,44 | 34,44 | 13.019 |
| 14 mar 2024 | 34,45 | 34,60 | 34,10 | 34,20 | 34,20 | 8.313 |
| 13 mar 2024 | 34,64 | 34,90 | 34,35 | 34,52 | 34,52 | 19.550 |
| 12 mar 2024 | 34,87 | 34,91 | 34,63 | 34,68 | 34,68 | 4.711 |
| 11 mar 2024 | 34,62 | 35,23 | 34,90 | 34,98 | 34,98 | 7.283 |
| 08 mar 2024 | 34,65 | 34,78 | 34,33 | 34,74 | 34,74 | 5.619 |
| 07 mar 2024 | 34,97 | 35,23 | 34,41 | 34,56 | 34,56 | 6.400 |
| 07 mar 2024 | 0.4 Dividendo | |||||
| 06 mar 2024 | 35,15 | 35,43 | 35,13 | 35,37 | 34,97 | 110.177 |
| 05 mar 2024 | 35,24 | 35,34 | 35,00 | 35,22 | 34,83 | 22.534 |
| 04 mar 2024 | 35,32 | 35,27 | 34,84 | 34,84 | 34,45 | 8.234 |
| 01 mar 2024 | 35,36 | 35,32 | 35,01 | 35,14 | 34,74 | 9.218 |
| 29 feb 2024 | 35,69 | 35,68 | 35,15 | 35,19 | 34,79 | 161.798 |
| 28 feb 2024 | 35,89 | 35,89 | 35,57 | 35,59 | 35,19 | 4.825 |
| 27 feb 2024 | 35,98 | 36,08 | 35,67 | 35,67 | 35,27 | 2.816 |
| 26 feb 2024 | 36,06 | 36,13 | 35,91 | 36,05 | 35,64 | 5.736 |
| 23 feb 2024 | 36,26 | 36,55 | 36,24 | 36,24 | 35,83 | 8.115 |
| 22 feb 2024 | 36,37 | 36,47 | 35,99 | 36,36 | 35,95 | 8.437 |
| 21 feb 2024 | 35,63 | 36,24 | 33,85 | 36,21 | 35,80 | 5.858 |
| 20 feb 2024 | 34,77 | 35,69 | 35,00 | 35,60 | 35,19 | 42.260 |
| 19 feb 2024 | 34,65 | 34,65 | 34,65 | 34,65 | 34,26 | - |
| 16 feb 2024 | 35,17 | 35,15 | 34,82 | 34,97 | 34,58 | 6.429 |
| 15 feb 2024 | 34,33 | 35,15 | 34,23 | 35,03 | 34,64 | 16.959 |
| 14 feb 2024 | 36,27 | 35,41 | 33,68 | 34,04 | 33,65 | 60.895 |
| 13 feb 2024 | 36,33 | 36,58 | 35,83 | 36,03 | 35,63 | 9.029 |
| 12 feb 2024 | 35,94 | 36,35 | 35,76 | 36,34 | 35,93 | 8.546 |
| 09 feb 2024 | 36,53 | 36,37 | 35,85 | 35,92 | 35,51 | 8.194 |
| 08 feb 2024 | 36,42 | 36,65 | 36,23 | 36,42 | 36,00 | 6.337 |
| 07 feb 2024 | 37,21 | 37,33 | 36,82 | 36,86 | 36,45 | 7.482 |
| 06 feb 2024 | 37,07 | 37,33 | 37,10 | 37,21 | 36,79 | 2.542 |
| 05 feb 2024 | 37,47 | 37,54 | 37,18 | 37,25 | 36,83 | 6.266 |
| 02 feb 2024 | 37,69 | 37,90 | 37,47 | 37,47 | 37,05 | 4.911 |
| 01 feb 2024 | 37,34 | 37,67 | 36,78 | 37,60 | 37,18 | 10.624 |
| 31 gen 2024 | 37,36 | 37,60 | 37,12 | 37,29 | 36,87 | 3.399 |
| 30 gen 2024 | 37,27 | 37,41 | 37,23 | 37,40 | 36,98 | 2.520 |
| 29 gen 2024 | 37,19 | 37,28 | 36,99 | 37,23 | 36,81 | 5.587 |
| 26 gen 2024 | 37,15 | 37,41 | 37,15 | 37,17 | 36,75 | 4.106 |
| 25 gen 2024 | 36,74 | 37,40 | 36,94 | 37,09 | 36,67 | 5.368 |
| 24 gen 2024 | 37,12 | 37,15 | 36,82 | 36,83 | 36,41 | 4.744 |
| 23 gen 2024 | 36,85 | 37,00 | 36,51 | 36,86 | 36,44 | 4.397 |
| 22 gen 2024 | 37,07 | 37,10 | 36,43 | 36,66 | 36,25 | 5.292 |
| 19 gen 2024 | 37,11 | 37,14 | 36,61 | 37,08 | 36,66 | 10.707 |
| 18 gen 2024 | 37,69 | 37,77 | 36,85 | 36,91 | 36,49 | 5.487 |
| 17 gen 2024 | 37,51 | 37,97 | 37,43 | 37,86 | 37,43 | 2.474 |
| 16 gen 2024 | 37,62 | 37,75 | 37,44 | 37,46 | 37,04 | 317.434 |
| 15 gen 2024 | 37,59 | 37,59 | 37,59 | 37,59 | 37,17 | - |
| 12 gen 2024 | 37,66 | 37,80 | 37,53 | 37,69 | 37,26 | 4.184 |
| 11 gen 2024 | 37,81 | 37,78 | 37,50 | 37,61 | 37,18 | 7.272 |
| 10 gen 2024 | 38,31 | 38,47 | 37,76 | 37,81 | 37,38 | 9.869 |
| 09 gen 2024 | 38,24 | 38,44 | 37,92 | 38,44 | 38,00 | 12.728 |
| 08 gen 2024 | 37,80 | 38,18 | 37,86 | 38,08 | 37,65 | 3.338 |
| 05 gen 2024 | 37,74 | 38,06 | 37,60 | 37,92 | 37,49 | 24.077 |
| 04 gen 2024 | 38,13 | 38,12 | 37,73 | 37,94 | 37,51 | 3.748 |
| 03 gen 2024 | 38,05 | 38,36 | 38,00 | 38,25 | 37,82 | 15.334 |
| 02 gen 2024 | 37,04 | 38,26 | 36,75 | 38,26 | 37,83 | 13.638 |
| 29 dic 2023 | 36,76 | 36,97 | 36,65 | 36,94 | 36,52 | 3.868 |
| 28 dic 2023 | 36,59 | 36,83 | 36,52 | 36,72 | 36,30 | 3.499 |
| 27 dic 2023 | 36,31 | 36,62 | 36,35 | 36,48 | 36,07 | 4.762 |
| 22 dic 2023 | 35,83 | 36,42 | 35,99 | 35,83 | 35,42 | 1.839 |
| 21 dic 2023 | 35,92 | 36,05 | 35,70 | 35,75 | 35,34 | 5.365 |
| 20 dic 2023 | 36,42 | 36,18 | 35,94 | 36,04 | 35,63 | 13.163 |
| 19 dic 2023 | 36,88 | 36,52 | 36,16 | 36,36 | 35,95 | 7.447 |
| 18 dic 2023 | 36,65 | 36,96 | 36,40 | 36,64 | 36,22 | 3.904 |
| 15 dic 2023 | 37,03 | 37,12 | 36,50 | 36,51 | 36,10 | 11.424 |
| 14 dic 2023 | 37,57 | 37,80 | 37,13 | 37,15 | 36,73 | 75.912 |
| 13 dic 2023 | 37,14 | 37,33 | 37,10 | 37,21 | 36,79 | 2.440 |
| 12 dic 2023 | 36,62 | 37,45 | 36,79 | 37,34 | 36,92 | 9.708 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.