KHC - The Kraft Heinz Company
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 nov 2019 | 31,00 | 31,00 | 30,16 | 30,26 | 30,26 | 6.519.724 |
| 20 nov 2019 | 31,15 | 31,44 | 30,96 | 31,09 | 31,09 | 5.271.400 |
| 19 nov 2019 | 31,11 | 31,49 | 31,03 | 31,30 | 31,30 | 6.661.500 |
| 18 nov 2019 | 31,24 | 31,30 | 30,41 | 31,01 | 31,01 | 7.257.300 |
| 15 nov 2019 | 30,96 | 31,50 | 30,92 | 31,30 | 31,30 | 6.952.100 |
| 14 nov 2019 | 32,49 | 32,49 | 30,61 | 30,96 | 30,96 | 14.509.400 |
| 14 nov 2019 | 0.4 Dividendo | |||||
| 13 nov 2019 | 32,87 | 33,42 | 32,72 | 33,30 | 32,90 | 5.227.000 |
| 12 nov 2019 | 32,71 | 33,22 | 32,58 | 32,98 | 32,58 | 5.993.200 |
| 11 nov 2019 | 32,89 | 32,89 | 32,58 | 32,76 | 32,37 | 3.763.900 |
| 08 nov 2019 | 32,76 | 32,91 | 32,50 | 32,85 | 32,46 | 4.422.700 |
| 07 nov 2019 | 33,17 | 33,25 | 32,48 | 32,72 | 32,33 | 5.570.100 |
| 06 nov 2019 | 33,14 | 33,43 | 32,97 | 33,14 | 32,74 | 7.070.300 |
| 05 nov 2019 | 33,29 | 33,29 | 32,38 | 32,91 | 32,51 | 7.719.500 |
| 04 nov 2019 | 32,90 | 33,41 | 32,74 | 33,33 | 32,93 | 9.696.400 |
| 01 nov 2019 | 32,12 | 33,38 | 32,12 | 32,61 | 32,22 | 15.048.800 |
| 31 ott 2019 | 30,09 | 32,46 | 28,50 | 32,33 | 31,94 | 38.732.500 |
| 30 ott 2019 | 28,10 | 28,68 | 27,94 | 28,50 | 28,16 | 9.601.500 |
| 29 ott 2019 | 28,37 | 28,40 | 28,03 | 28,14 | 27,80 | 6.071.300 |
| 28 ott 2019 | 28,36 | 28,48 | 28,13 | 28,37 | 28,03 | 5.500.300 |
| 25 ott 2019 | 28,42 | 28,58 | 28,21 | 28,38 | 28,04 | 3.981.700 |
| 24 ott 2019 | 28,63 | 28,63 | 28,12 | 28,45 | 28,11 | 5.071.700 |
| 23 ott 2019 | 28,47 | 28,61 | 28,07 | 28,61 | 28,27 | 6.883.900 |
| 22 ott 2019 | 27,83 | 28,57 | 27,53 | 28,50 | 28,16 | 6.029.900 |
| 21 ott 2019 | 27,61 | 28,02 | 27,41 | 27,81 | 27,48 | 5.091.700 |
| 18 ott 2019 | 27,83 | 28,17 | 27,60 | 27,61 | 27,28 | 5.437.000 |
| 17 ott 2019 | 27,50 | 27,82 | 27,28 | 27,77 | 27,44 | 4.333.100 |
| 16 ott 2019 | 27,52 | 27,82 | 27,39 | 27,44 | 27,11 | 4.074.600 |
| 15 ott 2019 | 27,30 | 27,62 | 27,10 | 27,49 | 27,16 | 5.021.500 |
| 14 ott 2019 | 27,08 | 27,40 | 26,78 | 27,32 | 26,99 | 4.037.800 |
| 11 ott 2019 | 27,03 | 27,32 | 26,97 | 27,08 | 26,75 | 9.311.700 |
| 10 ott 2019 | 26,79 | 27,07 | 26,72 | 26,94 | 26,62 | 3.611.200 |
| 09 ott 2019 | 26,87 | 26,92 | 26,53 | 26,73 | 26,41 | 3.759.900 |
| 08 ott 2019 | 26,88 | 27,00 | 26,53 | 26,71 | 26,39 | 5.536.500 |
| 07 ott 2019 | 27,03 | 27,18 | 26,72 | 26,94 | 26,62 | 4.042.400 |
| 04 ott 2019 | 26,53 | 27,00 | 26,41 | 26,98 | 26,65 | 3.582.200 |
| 03 ott 2019 | 26,49 | 26,56 | 25,97 | 26,54 | 26,22 | 5.414.000 |
| 02 ott 2019 | 27,21 | 27,24 | 26,27 | 26,55 | 26,23 | 7.133.100 |
| 01 ott 2019 | 27,93 | 28,00 | 27,22 | 27,34 | 27,01 | 4.771.700 |
| 30 set 2019 | 27,89 | 28,02 | 27,62 | 27,93 | 27,60 | 4.796.200 |
| 27 set 2019 | 28,10 | 28,23 | 27,70 | 27,84 | 27,51 | 5.192.400 |
| 26 set 2019 | 28,20 | 28,29 | 27,89 | 28,01 | 27,67 | 6.775.800 |
| 25 set 2019 | 27,98 | 28,20 | 27,87 | 28,14 | 27,80 | 5.874.100 |
| 24 set 2019 | 28,21 | 28,26 | 27,68 | 27,93 | 27,59 | 7.334.900 |
| 23 set 2019 | 28,20 | 28,28 | 27,92 | 28,20 | 27,86 | 8.673.100 |
| 20 set 2019 | 28,11 | 28,47 | 28,02 | 28,14 | 27,80 | 8.794.700 |
| 19 set 2019 | 28,40 | 28,50 | 28,04 | 28,15 | 27,81 | 8.174.500 |
| 18 set 2019 | 28,30 | 28,56 | 28,10 | 28,41 | 28,07 | 9.318.700 |
| 17 set 2019 | 28,49 | 28,72 | 28,24 | 28,36 | 28,02 | 25.364.700 |
| 16 set 2019 | 29,13 | 29,76 | 29,07 | 29,62 | 29,26 | 6.108.700 |
| 13 set 2019 | 29,19 | 29,49 | 29,07 | 29,25 | 28,90 | 5.371.500 |
| 12 set 2019 | 29,57 | 29,71 | 28,98 | 29,03 | 28,68 | 7.024.000 |
| 11 set 2019 | 29,11 | 29,68 | 28,78 | 29,28 | 28,93 | 10.297.200 |
| 10 set 2019 | 28,10 | 28,97 | 28,08 | 28,96 | 28,61 | 8.596.700 |
| 09 set 2019 | 27,32 | 28,16 | 27,25 | 28,08 | 27,74 | 9.061.200 |
| 06 set 2019 | 26,67 | 27,46 | 26,46 | 27,28 | 26,95 | 10.224.700 |
| 05 set 2019 | 26,36 | 27,00 | 26,36 | 26,59 | 26,27 | 7.322.500 |
| 04 set 2019 | 26,26 | 26,36 | 25,91 | 26,26 | 25,94 | 6.442.900 |
| 03 set 2019 | 25,42 | 26,14 | 25,22 | 26,06 | 25,75 | 8.199.000 |
| 30 ago 2019 | 25,53 | 25,81 | 25,41 | 25,52 | 25,21 | 6.646.600 |
| 29 ago 2019 | 25,41 | 25,56 | 25,30 | 25,33 | 25,03 | 5.963.500 |
| 28 ago 2019 | 24,96 | 25,27 | 24,86 | 25,17 | 24,87 | 4.094.100 |
| 27 ago 2019 | 25,58 | 25,60 | 24,98 | 25,00 | 24,70 | 7.210.900 |
| 26 ago 2019 | 25,53 | 25,66 | 25,25 | 25,58 | 25,27 | 7.259.600 |
| 23 ago 2019 | 25,61 | 25,85 | 25,26 | 25,33 | 25,03 | 7.904.100 |
| 22 ago 2019 | 25,29 | 25,72 | 25,22 | 25,62 | 25,31 | 7.445.200 |
| 21 ago 2019 | 25,17 | 25,47 | 25,03 | 25,27 | 24,97 | 5.564.900 |
| 20 ago 2019 | 25,28 | 25,41 | 25,09 | 25,14 | 24,84 | 6.652.700 |
| 20 ago 2019 | 0.4 Dividendo | |||||
| 19 ago 2019 | 25,70 | 25,87 | 25,44 | 25,71 | 25,01 | 6.874.800 |
| 16 ago 2019 | 25,20 | 25,65 | 25,10 | 25,41 | 24,71 | 9.915.600 |
| 15 ago 2019 | 25,50 | 25,58 | 24,89 | 25,06 | 24,37 | 9.911.700 |
| 14 ago 2019 | 25,85 | 26,28 | 25,19 | 25,52 | 24,82 | 14.678.700 |
| 13 ago 2019 | 26,12 | 26,67 | 25,95 | 25,96 | 25,25 | 16.317.800 |
| 12 ago 2019 | 26,50 | 26,60 | 25,74 | 26,29 | 25,57 | 14.773.100 |
| 09 ago 2019 | 27,64 | 27,79 | 26,44 | 26,50 | 25,77 | 19.596.000 |
| 08 ago 2019 | 26,73 | 28,24 | 26,05 | 28,22 | 27,45 | 44.732.500 |
| 07 ago 2019 | 30,53 | 31,00 | 29,49 | 30,87 | 30,02 | 10.723.200 |
| 06 ago 2019 | 31,44 | 31,50 | 30,55 | 30,58 | 29,74 | 8.156.700 |
| 05 ago 2019 | 31,77 | 31,94 | 31,22 | 31,44 | 30,58 | 9.686.200 |
| 02 ago 2019 | 32,62 | 32,69 | 31,79 | 32,21 | 31,33 | 5.842.700 |
| 01 ago 2019 | 32,10 | 33,25 | 31,63 | 32,53 | 31,64 | 10.753.300 |
| 31 lug 2019 | 31,87 | 32,26 | 31,47 | 32,01 | 31,13 | 10.875.600 |
| 30 lug 2019 | 31,63 | 31,86 | 31,31 | 31,84 | 30,97 | 4.082.000 |
| 29 lug 2019 | 31,90 | 31,97 | 31,55 | 31,76 | 30,89 | 4.465.100 |
| 26 lug 2019 | 31,67 | 31,95 | 31,44 | 31,85 | 30,98 | 3.745.800 |
| 25 lug 2019 | 31,81 | 32,18 | 31,33 | 31,55 | 30,69 | 5.788.100 |
| 24 lug 2019 | 31,94 | 32,08 | 31,58 | 32,07 | 31,19 | 7.024.400 |
| 23 lug 2019 | 31,51 | 32,39 | 31,45 | 31,95 | 31,08 | 6.696.300 |
| 22 lug 2019 | 31,58 | 31,84 | 31,31 | 31,49 | 30,63 | 7.678.900 |
| 19 lug 2019 | 30,98 | 31,72 | 30,76 | 31,54 | 30,68 | 9.416.200 |
| 18 lug 2019 | 30,44 | 31,15 | 30,35 | 31,05 | 30,20 | 6.940.700 |
| 17 lug 2019 | 30,39 | 30,52 | 30,26 | 30,44 | 29,61 | 3.901.500 |
| 16 lug 2019 | 30,68 | 30,75 | 30,24 | 30,32 | 29,49 | 4.747.100 |
| 15 lug 2019 | 30,87 | 30,92 | 30,56 | 30,68 | 29,84 | 4.572.400 |
| 12 lug 2019 | 30,65 | 30,92 | 30,55 | 30,80 | 29,96 | 4.348.200 |
| 11 lug 2019 | 31,43 | 31,58 | 30,61 | 30,65 | 29,81 | 5.846.400 |
| 10 lug 2019 | 30,60 | 31,35 | 30,58 | 31,30 | 30,44 | 6.607.400 |
| 09 lug 2019 | 30,60 | 30,81 | 30,43 | 30,50 | 29,66 | 5.011.400 |
| 08 lug 2019 | 30,99 | 31,05 | 30,58 | 30,69 | 29,85 | 4.360.000 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. | ||||||
Caricamento di altri dati in corso...