KHC - The Kraft Heinz Company

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 lug 202032,3033,1032,2833,1033,101.190.822
13 lug 202032,5132,9532,1832,5132,516.233.000
10 lug 202031,3532,3131,3532,2832,285.302.700
09 lug 202031,6431,7531,1631,3731,373.731.700
08 lug 202032,0432,1631,4831,8631,863.668.400
07 lug 202031,7932,2831,7832,0532,055.106.400
06 lug 202032,0832,3431,8532,0032,004.839.400
02 lug 202031,9532,2131,7331,8131,814.284.800
01 lug 202031,9332,0331,4931,6731,674.482.300
30 giu 202031,6432,0531,5031,8931,895.854.100
29 giu 202031,0031,7131,0031,6431,645.010.500
26 giu 202031,8931,8930,8030,9030,907.293.900
25 giu 202031,9532,0731,5131,8831,884.871.100
24 giu 202032,2532,3131,6732,1332,135.962.600
23 giu 202033,2033,3832,3132,4032,407.113.900
22 giu 202033,0733,3732,8033,1533,156.773.000
19 giu 202033,2533,7033,0733,4833,489.231.500
18 giu 202032,6133,2032,5033,1833,183.839.700
17 giu 202032,9233,3832,7632,8032,805.040.200
16 giu 202032,5832,9032,0232,7332,735.833.900
15 giu 202031,2632,1230,9932,1232,125.008.100
12 giu 202031,7931,9831,2331,8031,805.436.600
11 giu 202031,7231,9131,1431,1831,186.965.100
10 giu 202033,0933,1932,4032,5032,505.541.200
09 giu 202033,3033,5032,7433,1033,105.874.900
08 giu 202032,5434,0032,5133,9733,9711.939.500
05 giu 202031,7332,6431,6932,6232,6219.534.500
04 giu 202030,9731,5030,8231,4931,496.157.000
03 giu 202031,5031,8331,2831,3131,315.623.100
02 giu 202030,4931,4630,4231,4331,437.215.400
01 giu 202030,5030,7830,3230,4230,425.396.200
29 mag 202030,2730,5929,7730,4730,476.856.500
28 mag 202030,6230,7530,2630,3930,393.709.900
28 mag 20200.4 Dividendo
27 mag 202030,3631,0630,2731,0330,635.170.600
26 mag 202030,3630,7430,1430,2229,835.977.800
22 mag 202029,5729,9929,5629,9529,563.283.400
21 mag 202030,0630,1129,5929,7129,334.170.800
20 mag 202030,1530,4829,9830,2429,854.609.500
19 mag 202030,8230,9329,9029,9129,526.538.500
18 mag 202030,0631,1429,9530,8730,4712.873.400
15 mag 202028,7129,3228,5629,2028,825.349.400
14 mag 202028,5028,9328,1228,8028,434.866.400
13 mag 202029,4429,5228,4828,7628,396.637.400
12 mag 202029,3429,7829,3429,3829,004.700.200
11 mag 202029,3129,5829,2629,3328,953.929.600
08 mag 202029,0929,6728,9329,5629,185.297.400
07 mag 202029,5829,7228,7328,8328,464.934.300
06 mag 202029,1429,5728,8829,4029,026.164.200
05 mag 202029,0029,4928,8628,9428,577.385.600
04 mag 202029,1429,2428,4528,9328,566.662.800
01 mag 202029,9930,2429,1529,3829,006.200.700
30 apr 202030,1330,8929,5330,3329,9410.026.500
29 apr 202030,5431,0330,1730,5330,147.681.100
28 apr 202030,4830,7730,0630,4330,046.920.900
27 apr 202029,5030,2529,3530,1929,807.071.600
24 apr 202028,5929,3328,5929,2328,857.276.600
23 apr 202028,6229,0528,4628,5328,164.418.300
22 apr 202028,8328,9428,4528,7628,394.638.700
21 apr 202028,9329,1328,3128,4728,106.143.300
20 apr 202028,9829,8028,8829,1728,796.184.200
17 apr 202029,1229,4928,6529,3328,958.131.600
16 apr 202028,5029,4128,2029,2328,859.266.000
15 apr 202028,0028,0927,4128,0527,696.209.600
14 apr 202028,0928,6727,9328,4528,086.668.600
13 apr 202027,9028,1727,3427,9327,576.711.500
09 apr 202027,3528,5027,3528,1127,7511.111.900
08 apr 202026,7527,5026,6127,3226,977.458.600
07 apr 202026,9727,4826,0426,6126,2712.177.900
06 apr 202026,0026,1225,5625,9125,587.757.500
03 apr 202024,3925,4824,3925,3224,999.217.500
02 apr 202023,4824,7923,3624,6424,327.376.700
01 apr 202024,0224,3923,5023,6823,376.098.600
31 mar 202025,1125,4924,4024,7424,427.037.500
30 mar 202024,6425,3024,0425,1724,858.008.400
27 mar 202024,0025,1823,6124,2423,938.529.400
26 mar 202023,2427,3822,9824,7724,4512.900.700
25 mar 202023,3924,3222,8822,9622,6615.683.100
24 mar 202021,7923,3621,5322,9922,6911.706.200
23 mar 202022,2923,3020,6720,7720,5014.829.300
20 mar 202022,4523,2421,7822,2821,9912.908.300
19 mar 202023,1623,5621,9222,2821,9912.585.300
18 mar 202022,3424,0021,9323,6923,3811.805.700
17 mar 202022,2123,9120,8423,8323,5212.594.400
16 mar 202020,9023,5719,9922,0221,7414.821.500
13 mar 202021,2423,9920,7023,9723,6615.014.300
12 mar 202021,9022,0720,0420,0619,8015.386.400
12 mar 20200.4 Dividendo
11 mar 202023,9124,2423,3123,6622,9611.763.400
10 mar 202024,6724,8923,4924,5023,7812.339.200
09 mar 202024,0824,7023,6723,9623,2516.231.400
06 mar 202025,6626,3925,6226,0325,268.694.600
05 mar 202025,8326,7525,7326,6525,8612.581.900
04 mar 202025,9326,4825,6026,4525,678.588.100
03 mar 202026,0026,5225,2525,5024,7511.011.400
02 mar 202024,7526,0824,5726,0725,3014.470.800
28 feb 202024,5524,8124,0124,7724,0416.285.200
27 feb 202025,3825,4924,7624,9724,2314.098.600
26 feb 202026,2326,2425,3625,6424,8811.768.200
25 feb 202026,6226,7025,7526,0725,3011.732.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità