KHC - The Kraft Heinz Company

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 nov 201931,0031,0030,1630,2630,266.519.724
20 nov 201931,1531,4430,9631,0931,095.271.400
19 nov 201931,1131,4931,0331,3031,306.661.500
18 nov 201931,2431,3030,4131,0131,017.257.300
15 nov 201930,9631,5030,9231,3031,306.952.100
14 nov 201932,4932,4930,6130,9630,9614.509.400
14 nov 20190.4 Dividendo
13 nov 201932,8733,4232,7233,3032,905.227.000
12 nov 201932,7133,2232,5832,9832,585.993.200
11 nov 201932,8932,8932,5832,7632,373.763.900
08 nov 201932,7632,9132,5032,8532,464.422.700
07 nov 201933,1733,2532,4832,7232,335.570.100
06 nov 201933,1433,4332,9733,1432,747.070.300
05 nov 201933,2933,2932,3832,9132,517.719.500
04 nov 201932,9033,4132,7433,3332,939.696.400
01 nov 201932,1233,3832,1232,6132,2215.048.800
31 ott 201930,0932,4628,5032,3331,9438.732.500
30 ott 201928,1028,6827,9428,5028,169.601.500
29 ott 201928,3728,4028,0328,1427,806.071.300
28 ott 201928,3628,4828,1328,3728,035.500.300
25 ott 201928,4228,5828,2128,3828,043.981.700
24 ott 201928,6328,6328,1228,4528,115.071.700
23 ott 201928,4728,6128,0728,6128,276.883.900
22 ott 201927,8328,5727,5328,5028,166.029.900
21 ott 201927,6128,0227,4127,8127,485.091.700
18 ott 201927,8328,1727,6027,6127,285.437.000
17 ott 201927,5027,8227,2827,7727,444.333.100
16 ott 201927,5227,8227,3927,4427,114.074.600
15 ott 201927,3027,6227,1027,4927,165.021.500
14 ott 201927,0827,4026,7827,3226,994.037.800
11 ott 201927,0327,3226,9727,0826,759.311.700
10 ott 201926,7927,0726,7226,9426,623.611.200
09 ott 201926,8726,9226,5326,7326,413.759.900
08 ott 201926,8827,0026,5326,7126,395.536.500
07 ott 201927,0327,1826,7226,9426,624.042.400
04 ott 201926,5327,0026,4126,9826,653.582.200
03 ott 201926,4926,5625,9726,5426,225.414.000
02 ott 201927,2127,2426,2726,5526,237.133.100
01 ott 201927,9328,0027,2227,3427,014.771.700
30 set 201927,8928,0227,6227,9327,604.796.200
27 set 201928,1028,2327,7027,8427,515.192.400
26 set 201928,2028,2927,8928,0127,676.775.800
25 set 201927,9828,2027,8728,1427,805.874.100
24 set 201928,2128,2627,6827,9327,597.334.900
23 set 201928,2028,2827,9228,2027,868.673.100
20 set 201928,1128,4728,0228,1427,808.794.700
19 set 201928,4028,5028,0428,1527,818.174.500
18 set 201928,3028,5628,1028,4128,079.318.700
17 set 201928,4928,7228,2428,3628,0225.364.700
16 set 201929,1329,7629,0729,6229,266.108.700
13 set 201929,1929,4929,0729,2528,905.371.500
12 set 201929,5729,7128,9829,0328,687.024.000
11 set 201929,1129,6828,7829,2828,9310.297.200
10 set 201928,1028,9728,0828,9628,618.596.700
09 set 201927,3228,1627,2528,0827,749.061.200
06 set 201926,6727,4626,4627,2826,9510.224.700
05 set 201926,3627,0026,3626,5926,277.322.500
04 set 201926,2626,3625,9126,2625,946.442.900
03 set 201925,4226,1425,2226,0625,758.199.000
30 ago 201925,5325,8125,4125,5225,216.646.600
29 ago 201925,4125,5625,3025,3325,035.963.500
28 ago 201924,9625,2724,8625,1724,874.094.100
27 ago 201925,5825,6024,9825,0024,707.210.900
26 ago 201925,5325,6625,2525,5825,277.259.600
23 ago 201925,6125,8525,2625,3325,037.904.100
22 ago 201925,2925,7225,2225,6225,317.445.200
21 ago 201925,1725,4725,0325,2724,975.564.900
20 ago 201925,2825,4125,0925,1424,846.652.700
20 ago 20190.4 Dividendo
19 ago 201925,7025,8725,4425,7125,016.874.800
16 ago 201925,2025,6525,1025,4124,719.915.600
15 ago 201925,5025,5824,8925,0624,379.911.700
14 ago 201925,8526,2825,1925,5224,8214.678.700
13 ago 201926,1226,6725,9525,9625,2516.317.800
12 ago 201926,5026,6025,7426,2925,5714.773.100
09 ago 201927,6427,7926,4426,5025,7719.596.000
08 ago 201926,7328,2426,0528,2227,4544.732.500
07 ago 201930,5331,0029,4930,8730,0210.723.200
06 ago 201931,4431,5030,5530,5829,748.156.700
05 ago 201931,7731,9431,2231,4430,589.686.200
02 ago 201932,6232,6931,7932,2131,335.842.700
01 ago 201932,1033,2531,6332,5331,6410.753.300
31 lug 201931,8732,2631,4732,0131,1310.875.600
30 lug 201931,6331,8631,3131,8430,974.082.000
29 lug 201931,9031,9731,5531,7630,894.465.100
26 lug 201931,6731,9531,4431,8530,983.745.800
25 lug 201931,8132,1831,3331,5530,695.788.100
24 lug 201931,9432,0831,5832,0731,197.024.400
23 lug 201931,5132,3931,4531,9531,086.696.300
22 lug 201931,5831,8431,3131,4930,637.678.900
19 lug 201930,9831,7230,7631,5430,689.416.200
18 lug 201930,4431,1530,3531,0530,206.940.700
17 lug 201930,3930,5230,2630,4429,613.901.500
16 lug 201930,6830,7530,2430,3229,494.747.100
15 lug 201930,8730,9230,5630,6829,844.572.400
12 lug 201930,6530,9230,5530,8029,964.348.200
11 lug 201931,4331,5830,6130,6529,815.846.400
10 lug 201930,6031,3530,5831,3030,446.607.400
09 lug 201930,6030,8130,4330,5029,665.011.400
08 lug 201930,9931,0530,5830,6929,854.360.000
*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