KHC - The Kraft Heinz Company

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 set 201929,1329,7629,0729,6229,625.975.000
13 set 201929,1929,4929,0729,2529,255.371.500
12 set 201929,5729,7128,9829,0329,037.024.000
11 set 201929,1129,6828,7829,2829,2810.297.200
10 set 201928,1028,9728,0828,9628,968.596.700
09 set 201927,3228,1627,2528,0828,089.061.200
06 set 201926,6727,4626,4627,2827,2810.224.700
05 set 201926,3627,0026,3626,5926,597.322.500
04 set 201926,2626,3625,9126,2626,266.442.900
03 set 201925,4226,1425,2226,0626,068.199.000
30 ago 201925,5325,8125,4125,5225,526.646.600
29 ago 201925,4125,5625,3025,3325,335.963.500
28 ago 201924,9625,2724,8625,1725,174.094.100
27 ago 201925,5825,6024,9825,0025,007.210.900
26 ago 201925,5325,6625,2525,5825,587.259.600
23 ago 201925,6125,8525,2625,3325,337.904.100
22 ago 201925,2925,7225,2225,6225,627.445.200
21 ago 201925,1725,4725,0325,2725,275.564.900
20 ago 201925,2825,4125,0925,1425,146.652.700
20 ago 20190.4 Dividendo
19 ago 201925,7025,8725,4425,7125,316.874.800
16 ago 201925,2025,6525,1025,4125,019.915.600
15 ago 201925,5025,5824,8925,0624,679.911.700
14 ago 201925,8526,2825,1925,5225,1214.678.700
13 ago 201926,1226,6725,9525,9625,5616.317.800
12 ago 201926,5026,6025,7426,2925,8814.773.100
09 ago 201927,6427,7926,4426,5026,0919.596.000
08 ago 201926,7328,2426,0528,2227,7844.732.500
07 ago 201930,5331,0029,4930,8730,3910.723.200
06 ago 201931,4431,5030,5530,5830,108.156.700
05 ago 201931,7731,9431,2231,4430,959.686.200
02 ago 201932,6232,6931,7932,2131,715.842.700
01 ago 201932,1033,2531,6332,5332,0210.753.300
31 lug 201931,8732,2631,4732,0131,5110.875.600
30 lug 201931,6331,8631,3131,8431,344.082.000
29 lug 201931,9031,9731,5531,7631,274.465.100
26 lug 201931,6731,9531,4431,8531,353.745.800
25 lug 201931,8132,1831,3331,5531,065.788.100
24 lug 201931,9432,0831,5832,0731,577.024.400
23 lug 201931,5132,3931,4531,9531,456.696.300
22 lug 201931,5831,8431,3131,4931,007.678.900
19 lug 201930,9831,7230,7631,5431,059.416.200
18 lug 201930,4431,1530,3531,0530,576.940.700
17 lug 201930,3930,5230,2630,4429,973.901.500
16 lug 201930,6830,7530,2430,3229,854.747.100
15 lug 201930,8730,9230,5630,6830,204.572.400
12 lug 201930,6530,9230,5530,8030,324.348.200
11 lug 201931,4331,5830,6130,6530,175.846.400
10 lug 201930,6031,3530,5831,3030,816.607.400
09 lug 201930,6030,8130,4330,5030,035.011.400
08 lug 201930,9931,0530,5830,6930,214.360.000
05 lug 201931,2131,2230,5230,9930,515.234.200
03 lug 201930,8431,3330,6431,2530,767.003.100
02 lug 201930,4330,6430,2330,5230,058.013.900
01 lug 201931,2631,4430,3330,4629,998.103.600
28 giu 201930,9031,0730,6831,0430,567.589.100
27 giu 201930,6830,8330,5530,7730,295.051.500
26 giu 201930,4130,9530,1630,8430,367.541.900
25 giu 201930,3930,8530,3530,6830,207.514.700
24 giu 201931,3431,4830,4930,5230,0510.618.400
21 giu 201931,1131,5030,7931,4830,9912.099.000
20 giu 201931,1531,3630,9231,1330,658.706.200
19 giu 201930,1731,0030,1130,9630,4811.185.600
18 giu 201930,4330,4930,1230,2729,8010.298.700
17 giu 201930,3730,4330,1230,1729,707.957.600
14 giu 201930,4930,5329,9830,3129,8411.839.700
13 giu 201930,1030,6830,1030,4129,9410.592.300
12 giu 201930,2130,3729,9730,1329,6613.485.300
11 giu 201930,3030,3529,8030,2429,7717.107.800
10 giu 201930,1030,5029,8530,3129,8424.143.900
07 giu 201928,7028,9528,6128,7428,2911.638.400
06 giu 201928,4428,6428,1728,6228,179.267.400
05 giu 201928,8528,8528,2728,4728,0312.103.200
04 giu 201928,4928,7328,4028,6728,2211.999.700
03 giu 201927,6828,4927,6728,4227,9812.485.500
31 mag 201927,2727,6826,9627,6527,2210.453.400
30 mag 201928,2828,3127,2527,4026,9715.970.500
30 mag 20190.4 Dividendo
29 mag 201928,8928,9528,4328,6827,8413.150.600
28 mag 201931,1031,1229,0129,0628,2124.476.400
24 mag 201931,6231,7331,0331,1130,208.283.900
23 mag 201931,7131,7631,2031,4530,537.162.100
22 mag 201931,9832,1131,7031,8830,956.141.600
21 mag 201931,9232,1831,5331,9831,046.531.900
20 mag 201932,3232,3631,6431,7930,869.077.200
17 mag 201932,4132,8732,2132,5331,585.852.500
16 mag 201932,3732,7332,2932,4631,515.135.600
15 mag 201932,2032,4431,8632,4031,455.744.000
14 mag 201932,0832,4031,9832,2731,327.267.300
13 mag 201932,2932,4331,8231,9731,037.944.100
10 mag 201932,5632,7331,6732,6531,699.250.000
09 mag 201932,3032,6431,9732,5831,636.838.900
08 mag 201932,5032,6232,2632,4331,485.778.600
07 mag 201932,6332,9632,2032,5031,558.719.100
06 mag 201932,3532,9432,3132,7731,8110.303.800
03 mag 201932,3532,6632,0332,5831,636.995.800
02 mag 201932,7032,8331,8232,1831,2412.276.800
01 mag 201933,2033,5732,9332,9932,027.402.700
30 apr 201933,3133,4733,0633,2432,279.695.000
29 apr 201933,1633,3333,0333,2732,305.963.400
*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