Italia markets open in 7 hours 21 minutes

The Kraft Heinz Company (KHC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
34,06+0,14 (+0,41%)
Alla chiusura: 04:00PM EDT
34,05 -0,01 (-0,03%)
Dopo ore: 07:19PM EDT
Periodo di tempo:
26 set 2021 - 26 set 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 set 202233,7334,3033,7434,0634,067.753.303
23 set 202234,0934,3233,4633,9233,928.006.100
22 set 202234,4934,6934,2434,2634,265.921.500
21 set 202234,3335,1634,0134,4434,449.057.700
20 set 202234,4534,4933,7933,9433,948.995.600
19 set 202234,7035,0434,5834,6134,619.566.900
16 set 202234,5134,8434,2634,7134,7130.282.900
15 set 202234,9835,2234,4534,6134,617.369.100
14 set 202235,2335,5634,8234,9634,968.505.100
13 set 202236,4036,6234,9435,0635,0611.789.300
12 set 202236,6736,8836,5436,7336,736.693.700
09 set 202236,2736,6535,9936,4636,467.979.000
08 set 202237,1037,1235,8236,0636,0610.160.300
07 set 202237,1937,5235,9237,3237,3211.405.200
06 set 202237,4037,6136,7437,4337,439.810.200
02 set 202237,9038,4837,1737,3137,316.154.400
01 set 202237,3337,8337,0437,7037,706.039.100
31 ago 202237,5137,9037,3537,4037,405.176.900
30 ago 202238,0138,0537,3337,4137,414.949.300
29 ago 202237,9538,3037,7438,0938,097.483.200
26 ago 202238,6338,8538,1138,1138,115.474.800
25 ago 202238,5438,8538,4538,6138,614.335.500
25 ago 20220.4 Dividendo
24 ago 202238,6738,9638,5438,9138,515.603.400
23 ago 202238,4639,0138,3938,7238,325.453.700
22 ago 202238,4838,5638,1038,4138,026.492.300
19 ago 202238,1138,5637,9438,5338,138.903.000
18 ago 202238,1138,2837,8138,2637,877.564.800
17 ago 202238,5638,8038,1538,2037,815.914.300
16 ago 202238,6538,9538,4638,8338,435.824.800
15 ago 202238,4938,9238,0038,5638,167.060.000
12 ago 202238,8938,9338,4138,6738,274.582.300
11 ago 202238,6539,3338,6538,7338,336.269.500
10 ago 202238,5138,7938,4338,6338,235.937.900
09 ago 202237,9038,4437,8638,4038,015.634.800
08 ago 202237,7938,0737,6637,7937,404.280.500
05 ago 202237,0337,6136,6537,5737,184.683.200
04 ago 202237,2837,4736,9737,0336,654.503.400
03 ago 202237,0137,5236,6137,3436,965.461.600
02 ago 202237,3637,6937,0637,0936,715.669.800
01 ago 202237,0237,6336,9037,4337,056.924.800
29 lug 202236,5636,9636,4536,8336,459.930.100
28 lug 202236,7937,2436,3037,1936,8110.672.000
27 lug 202237,1537,1935,3036,3435,9721.026.300
26 lug 202238,1538,6838,0338,6438,246.343.500
25 lug 202238,3738,6037,9838,3837,996.470.400
22 lug 202238,0738,5837,9738,3237,935.585.800
21 lug 202238,1138,3437,8237,9537,564.665.900
20 lug 202238,7938,8538,0238,2637,874.469.000
19 lug 202238,4639,1238,4338,7438,3416.940.500
18 lug 202238,2338,8138,1038,4338,037.908.800
15 lug 202238,8539,0737,8338,0137,627.687.300
14 lug 202238,6038,8638,3938,7638,365.684.700
13 lug 202238,6039,4438,2439,1838,787.359.600
12 lug 202238,5639,1538,5538,8038,405.837.600
11 lug 202238,4838,8338,2038,6138,216.608.700
08 lug 202238,0038,6537,9238,3737,985.511.300
07 lug 202238,2938,4337,9238,0837,695.092.200
06 lug 202238,0938,4737,8938,2037,815.178.700
05 lug 202238,4838,5137,4738,1237,737.694.400
01 lug 202238,1338,7037,9738,6438,246.971.400
30 giu 202237,7938,5837,5838,1437,757.169.800
29 giu 202237,8838,3737,6837,9837,597.501.800
28 giu 202238,6639,0137,5537,7337,346.365.300
27 giu 202238,3738,9238,2938,6638,265.325.600
24 giu 202237,9638,5037,6538,4038,017.159.900
23 giu 202237,1337,9837,0737,8537,469.289.100
22 giu 202237,2237,9736,7437,0536,6713.139.700
21 giu 202235,8536,7835,6536,6136,237.112.900
17 giu 202235,8636,1134,8335,5835,2116.994.100
16 giu 202235,6136,3135,4836,0335,667.694.600
15 giu 202236,4536,5935,9036,1835,816.870.100
14 giu 202236,2536,3535,8236,1435,778.743.900
13 giu 202237,0237,3435,9136,0435,679.596.200
10 giu 202236,9137,6536,7937,4537,077.858.100
09 giu 202237,4538,0637,2537,2736,898.650.300
08 giu 202237,0137,5236,8837,4037,028.893.800
07 giu 202236,5937,1736,2637,0836,7010.558.800
06 giu 202236,3736,8536,2136,6936,319.601.700
03 giu 202236,4436,9135,9236,3035,9312.830.100
02 giu 202237,0137,0234,7636,3936,0227.694.500
01 giu 202237,9137,9537,0037,2536,8711.270.300
31 mag 202237,6638,1837,3137,8337,4412.744.100
27 mag 202237,0937,8536,6037,8337,4413.898.900
26 mag 202236,5037,2835,2037,0736,6924.785.300
26 mag 20220.4 Dividendo
25 mag 202239,7640,0039,3539,8839,075.519.100
24 mag 202238,9639,6838,5639,6138,816.215.900
23 mag 202238,8339,4638,6238,9938,206.439.800
20 mag 202238,6838,8537,7538,3737,5910.146.100
19 mag 202238,7738,9037,9038,5637,788.774.900
18 mag 202242,9543,0938,8639,0438,2513.824.400
17 mag 202244,0044,0342,7043,1642,297.855.600
16 mag 202244,3844,5343,9944,0843,195.795.200
13 mag 202243,0244,3143,0144,2943,407.857.400
12 mag 202243,4543,6642,6243,0542,186.604.400
11 mag 202243,3044,1343,2343,5042,626.520.500
10 mag 202244,3144,8743,1443,4642,587.641.800
09 mag 202243,4644,6543,2944,1943,309.288.000
06 mag 202243,1043,6742,9743,5942,716.368.800
*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...