Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.894,70 -1.290,95 (-2,14%)
The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 37,96 | 38,56 | 37,96 | 38,16 | 38,16 | 5.340.100 |
| 25 apr 2024 | 38,77 | 38,96 | 38,08 | 38,37 | 38,37 | 6.667.900 |
| 24 apr 2024 | 37,41 | 38,63 | 37,38 | 38,57 | 38,57 | 7.250.100 |
| 23 apr 2024 | 38,05 | 38,25 | 37,96 | 38,07 | 38,07 | 5.858.100 |
| 22 apr 2024 | 37,92 | 38,23 | 37,69 | 38,15 | 38,15 | 6.973.600 |
| 19 apr 2024 | 37,29 | 37,83 | 36,99 | 37,78 | 37,78 | 9.110.300 |
| 18 apr 2024 | 37,15 | 37,29 | 36,65 | 37,11 | 37,11 | 6.769.500 |
| 17 apr 2024 | 36,83 | 36,94 | 36,47 | 36,90 | 36,90 | 6.176.100 |
| 16 apr 2024 | 36,45 | 36,70 | 36,30 | 36,59 | 36,59 | 8.695.800 |
| 15 apr 2024 | 36,23 | 36,44 | 36,03 | 36,31 | 36,31 | 6.992.100 |
| 12 apr 2024 | 36,50 | 36,56 | 35,87 | 35,94 | 35,94 | 6.393.300 |
| 11 apr 2024 | 36,98 | 37,06 | 36,34 | 36,58 | 36,58 | 5.785.900 |
| 10 apr 2024 | 37,01 | 37,12 | 36,60 | 36,82 | 36,82 | 5.540.900 |
| 09 apr 2024 | 37,11 | 37,25 | 36,83 | 37,16 | 37,16 | 4.089.800 |
| 08 apr 2024 | 36,87 | 37,11 | 36,70 | 37,05 | 37,05 | 4.650.900 |
| 05 apr 2024 | 37,29 | 37,30 | 36,62 | 37,06 | 37,06 | 7.251.000 |
| 04 apr 2024 | 37,63 | 37,70 | 37,19 | 37,25 | 37,25 | 8.500.400 |
| 03 apr 2024 | 37,39 | 37,67 | 37,19 | 37,37 | 37,37 | 7.458.200 |
| 02 apr 2024 | 37,19 | 37,62 | 37,13 | 37,39 | 37,39 | 8.312.600 |
| 01 apr 2024 | 36,98 | 37,29 | 36,92 | 37,06 | 37,06 | 7.825.700 |
| 28 mar 2024 | 36,65 | 36,98 | 36,65 | 36,90 | 36,90 | 7.159.100 |
| 27 mar 2024 | 36,63 | 36,84 | 36,38 | 36,53 | 36,53 | 5.229.500 |
| 26 mar 2024 | 36,28 | 36,65 | 36,21 | 36,37 | 36,37 | 10.195.600 |
| 25 mar 2024 | 35,88 | 36,24 | 35,81 | 36,18 | 36,18 | 9.047.900 |
| 22 mar 2024 | 35,70 | 35,94 | 35,56 | 35,85 | 35,85 | 8.880.300 |
| 21 mar 2024 | 35,40 | 35,65 | 35,31 | 35,60 | 35,60 | 7.424.400 |
| 20 mar 2024 | 35,31 | 35,69 | 35,03 | 35,35 | 35,35 | 9.952.100 |
| 19 mar 2024 | 34,85 | 35,29 | 34,82 | 35,27 | 35,27 | 7.909.500 |
| 18 mar 2024 | 34,37 | 35,03 | 34,28 | 34,92 | 34,92 | 8.794.100 |
| 15 mar 2024 | 34,26 | 34,60 | 34,22 | 34,37 | 34,37 | 12.259.700 |
| 14 mar 2024 | 34,50 | 34,60 | 34,08 | 34,32 | 34,32 | 9.222.600 |
| 13 mar 2024 | 34,85 | 34,94 | 34,34 | 34,53 | 34,53 | 11.161.900 |
| 12 mar 2024 | 34,85 | 34,91 | 34,57 | 34,60 | 34,60 | 6.893.400 |
| 11 mar 2024 | 34,88 | 35,24 | 34,85 | 34,98 | 34,98 | 7.694.700 |
| 08 mar 2024 | 34,38 | 34,93 | 34,31 | 34,84 | 34,84 | 5.869.900 |
| 07 mar 2024 | 35,23 | 35,24 | 34,41 | 34,50 | 34,50 | 6.584.100 |
| 07 mar 2024 | 0.4 Dividendo | |||||
| 06 mar 2024 | 35,17 | 35,44 | 35,15 | 35,35 | 34,95 | 7.355.000 |
| 05 mar 2024 | 35,20 | 35,37 | 34,99 | 35,13 | 34,73 | 8.928.700 |
| 04 mar 2024 | 35,05 | 35,28 | 34,81 | 35,04 | 34,64 | 8.826.300 |
| 01 mar 2024 | 35,31 | 35,34 | 34,97 | 35,13 | 34,73 | 6.030.300 |
| 29 feb 2024 | 35,61 | 35,69 | 35,11 | 35,28 | 34,88 | 15.251.000 |
| 28 feb 2024 | 35,87 | 35,89 | 35,50 | 35,54 | 35,14 | 4.923.000 |
| 27 feb 2024 | 36,03 | 36,10 | 35,58 | 35,80 | 35,39 | 4.807.500 |
| 26 feb 2024 | 35,90 | 36,15 | 35,87 | 35,96 | 35,55 | 7.033.800 |
| 23 feb 2024 | 36,44 | 36,59 | 36,03 | 36,05 | 35,64 | 6.194.400 |
| 22 feb 2024 | 36,08 | 36,48 | 35,91 | 36,41 | 36,00 | 6.661.000 |
| 21 feb 2024 | 35,83 | 36,41 | 35,74 | 36,39 | 35,98 | 9.722.600 |
| 20 feb 2024 | 35,00 | 35,69 | 35,00 | 35,62 | 35,22 | 8.710.400 |
| 16 feb 2024 | 34,91 | 35,15 | 34,78 | 34,81 | 34,42 | 6.402.700 |
| 15 feb 2024 | 34,25 | 35,17 | 34,23 | 34,97 | 34,57 | 10.689.100 |
| 14 feb 2024 | 34,99 | 35,51 | 33,67 | 34,16 | 33,77 | 20.793.800 |
| 13 feb 2024 | 36,43 | 36,62 | 35,82 | 36,13 | 35,72 | 9.869.400 |
| 12 feb 2024 | 35,97 | 36,40 | 35,75 | 36,36 | 35,95 | 9.648.200 |
| 09 feb 2024 | 36,31 | 36,38 | 35,80 | 35,97 | 35,56 | 8.189.300 |
| 08 feb 2024 | 36,44 | 36,68 | 36,23 | 36,47 | 36,06 | 10.685.500 |
| 07 feb 2024 | 37,33 | 37,37 | 36,39 | 36,40 | 35,99 | 7.750.800 |
| 06 feb 2024 | 37,25 | 37,35 | 37,05 | 37,21 | 36,79 | 6.116.100 |
| 05 feb 2024 | 37,52 | 37,56 | 37,17 | 37,22 | 36,80 | 5.800.800 |
| 02 feb 2024 | 37,75 | 37,91 | 37,44 | 37,65 | 37,22 | 5.809.400 |
| 01 feb 2024 | 37,31 | 37,76 | 36,77 | 37,76 | 37,33 | 8.337.700 |
| 31 gen 2024 | 37,35 | 37,61 | 37,03 | 37,13 | 36,71 | 6.270.700 |
| 30 gen 2024 | 37,32 | 37,46 | 37,21 | 37,35 | 36,93 | 5.030.000 |
| 29 gen 2024 | 37,13 | 37,40 | 36,97 | 37,31 | 36,89 | 7.089.400 |
| 26 gen 2024 | 37,37 | 37,44 | 37,08 | 37,21 | 36,79 | 6.727.000 |
| 25 gen 2024 | 36,98 | 37,43 | 36,92 | 37,26 | 36,84 | 5.129.900 |
| 24 gen 2024 | 37,15 | 37,17 | 36,77 | 36,82 | 36,40 | 6.210.900 |
| 23 gen 2024 | 36,74 | 37,20 | 36,40 | 37,15 | 36,73 | 24.754.100 |
| 22 gen 2024 | 37,10 | 37,10 | 36,38 | 36,76 | 36,34 | 9.334.500 |
| 19 gen 2024 | 37,00 | 37,30 | 36,59 | 37,08 | 36,66 | 8.786.200 |
| 18 gen 2024 | 37,77 | 37,77 | 36,85 | 37,01 | 36,59 | 10.693.500 |
| 17 gen 2024 | 37,46 | 37,99 | 37,43 | 37,79 | 37,36 | 7.680.900 |
| 16 gen 2024 | 37,75 | 37,79 | 37,43 | 37,61 | 37,18 | 8.373.600 |
| 12 gen 2024 | 37,74 | 37,81 | 37,52 | 37,68 | 37,25 | 4.957.700 |
| 11 gen 2024 | 37,76 | 37,84 | 37,50 | 37,58 | 37,15 | 7.661.700 |
| 10 gen 2024 | 38,47 | 38,47 | 37,74 | 37,89 | 37,46 | 7.852.100 |
| 09 gen 2024 | 38,06 | 38,61 | 37,88 | 38,55 | 38,11 | 8.108.800 |
| 08 gen 2024 | 37,86 | 38,32 | 37,82 | 38,25 | 37,82 | 7.553.800 |
| 05 gen 2024 | 37,76 | 38,12 | 37,63 | 37,94 | 37,51 | 5.629.900 |
| 04 gen 2024 | 37,97 | 38,15 | 37,69 | 37,78 | 37,35 | 7.755.400 |
| 03 gen 2024 | 38,24 | 38,36 | 38,00 | 38,08 | 37,65 | 8.913.500 |
| 02 gen 2024 | 37,03 | 38,32 | 36,98 | 38,12 | 37,69 | 11.647.900 |
| 29 dic 2023 | 36,66 | 37,03 | 36,64 | 36,98 | 36,56 | 5.537.400 |
| 28 dic 2023 | 36,52 | 36,86 | 36,51 | 36,74 | 36,32 | 5.455.900 |
| 27 dic 2023 | 36,64 | 36,64 | 36,33 | 36,52 | 36,11 | 4.385.400 |
| 26 dic 2023 | 36,35 | 36,54 | 36,18 | 36,50 | 36,09 | 4.079.600 |
| 22 dic 2023 | 36,05 | 36,42 | 35,98 | 36,36 | 35,95 | 5.806.200 |
| 21 dic 2023 | 35,74 | 36,07 | 35,69 | 35,96 | 35,55 | 6.185.100 |
| 20 dic 2023 | 36,13 | 36,19 | 35,71 | 35,75 | 35,35 | 8.456.100 |
| 19 dic 2023 | 36,56 | 36,56 | 36,17 | 36,49 | 36,08 | 7.464.500 |
| 18 dic 2023 | 36,68 | 36,98 | 36,39 | 36,71 | 36,29 | 6.447.800 |
| 15 dic 2023 | 37,00 | 37,14 | 36,41 | 36,59 | 36,18 | 14.202.800 |
| 14 dic 2023 | 37,60 | 37,69 | 36,94 | 37,00 | 36,58 | 10.242.700 |
| 13 dic 2023 | 37,15 | 37,78 | 37,08 | 37,66 | 37,23 | 7.541.700 |
| 12 dic 2023 | 36,99 | 37,45 | 36,77 | 37,26 | 36,84 | 9.353.600 |
| 11 dic 2023 | 36,77 | 36,83 | 36,55 | 36,78 | 36,36 | 11.739.600 |
| 08 dic 2023 | 36,52 | 36,54 | 36,08 | 36,23 | 35,82 | 6.112.000 |
| 07 dic 2023 | 36,34 | 36,67 | 35,97 | 36,50 | 36,09 | 8.693.100 |
| 06 dic 2023 | 35,90 | 36,45 | 35,85 | 36,20 | 35,79 | 8.942.500 |
| 05 dic 2023 | 35,75 | 35,96 | 35,52 | 35,84 | 35,43 | 7.660.000 |
| *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.