KHC - The Kraft Heinz Company

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 gen 202030,4530,6730,0830,1330,135.645.000
27 gen 202030,1530,4829,8530,3530,355.806.100
24 gen 202030,7030,7330,0930,4130,415.951.500
23 gen 202030,5330,7930,3430,6830,684.280.600
22 gen 202031,0831,0830,5030,6730,674.535.000
21 gen 202030,9631,1230,4131,0131,017.106.600
17 gen 202031,8031,8630,9531,0331,036.645.600
16 gen 202031,7032,0231,6531,7331,733.950.400
15 gen 202031,6931,9631,5431,6031,604.243.700
14 gen 202031,1331,7531,1231,7331,736.794.100
13 gen 202030,9131,1730,7031,1631,164.269.100
10 gen 202030,5930,8730,5730,7030,704.578.200
09 gen 202030,6730,6929,9430,5830,588.938.400
08 gen 202030,7430,9430,3530,5930,595.802.900
07 gen 202031,2531,2830,5130,7630,767.165.700
06 gen 202031,1731,4730,9031,3131,314.714.700
03 gen 202031,5031,6531,2231,2431,245.012.700
02 gen 202032,2932,4231,5031,6131,616.008.700
31 dic 201931,7032,3131,5432,1332,136.069.400
30 dic 201931,6731,8131,5631,7131,713.856.500
27 dic 201931,7231,8931,5331,6231,624.089.700
26 dic 201931,9531,9831,5031,6331,633.957.800
24 dic 201931,9332,0831,8631,9831,981.594.400
23 dic 201932,2032,3031,8231,9231,926.822.800
20 dic 201932,0332,2531,7832,2232,2212.601.700
19 dic 201931,8632,1131,6131,9031,907.941.000
18 dic 201931,7031,9031,6231,7531,756.317.600
17 dic 201931,6931,7831,3531,6231,626.137.700
16 dic 201931,7632,0031,5531,7431,744.744.400
13 dic 201932,0032,1231,4131,6031,605.174.500
12 dic 201931,6532,1331,6231,9431,945.689.800
11 dic 201931,9432,1331,5931,6031,605.443.200
10 dic 201932,0532,2331,8231,8831,885.544.500
09 dic 201931,2432,2431,1431,9331,938.128.000
06 dic 201931,2831,3530,9531,0931,096.496.100
05 dic 201931,2831,6831,0931,2531,254.606.300
04 dic 201930,7931,2830,7531,0331,035.448.200
03 dic 201930,8330,9030,4730,8030,805.573.200
02 dic 201930,5030,9530,3330,9530,955.816.500
29 nov 201930,3230,5630,1630,5030,502.442.200
27 nov 201930,7130,8530,3330,3730,374.407.500
26 nov 201931,2031,2530,2830,4730,478.846.200
25 nov 201930,6231,1330,4031,0631,067.140.600
22 nov 201930,3530,6430,2230,5430,544.664.400
21 nov 201931,0031,0030,1630,2430,248.815.000
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
*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