Italia markets closed

The Kraft Heinz Company (KHC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
37,72-0,94 (-2,42%)
Al 03:49PM EDT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202238,6639,0137,5637,7237,724.512.542
27 giu 202238,3738,9238,2938,6638,665.325.600
24 giu 202237,9638,5037,6538,4038,407.156.500
23 giu 202237,1337,9837,0737,8537,859.289.100
22 giu 202237,2237,9736,7437,0537,0513.139.700
21 giu 202235,8536,7835,6536,6136,617.112.900
17 giu 202235,8636,1134,8335,5835,5816.994.100
16 giu 202235,6136,3135,4836,0336,037.694.600
15 giu 202236,4536,5935,9036,1836,186.870.100
14 giu 202236,2536,3535,8236,1436,148.743.900
13 giu 202237,0237,3435,9136,0436,049.596.200
10 giu 202236,9137,6536,7937,4537,457.858.100
09 giu 202237,4538,0637,2537,2737,278.650.300
08 giu 202237,0137,5236,8837,4037,408.893.800
07 giu 202236,5937,1736,2637,0837,0810.558.800
06 giu 202236,3736,8536,2136,6936,699.601.700
03 giu 202236,4436,9135,9236,3036,3012.829.100
02 giu 202237,0137,0234,7636,3936,3927.694.500
01 giu 202237,9137,9537,0037,2537,2511.270.300
31 mag 202237,6638,1837,3137,8337,8312.744.100
27 mag 202237,0937,8536,6037,8337,8313.898.900
26 mag 202236,5037,2835,2037,0737,0724.785.300
26 mag 20220.4 Dividendo
25 mag 202239,7640,0039,3539,8839,485.519.100
24 mag 202238,9639,6838,5639,6139,216.215.900
23 mag 202238,8339,4638,6238,9938,606.439.800
20 mag 202238,6838,8537,7538,3737,9910.146.100
19 mag 202238,7738,9037,9038,5638,178.774.900
18 mag 202242,9543,0938,8639,0438,6513.824.400
17 mag 202244,0044,0342,7043,1642,737.855.600
16 mag 202244,3844,5343,9944,0843,645.795.200
13 mag 202243,0244,3143,0144,2943,857.857.400
12 mag 202243,4543,6642,6243,0542,626.604.400
11 mag 202243,3044,1343,2343,5043,066.520.500
10 mag 202244,3144,8743,1443,4643,027.641.800
09 mag 202243,4644,6543,2944,1943,759.288.000
06 mag 202243,1043,6742,9743,5943,156.368.800
05 mag 202242,9843,5242,9043,1442,717.079.100
04 mag 202242,3643,3542,2143,3242,896.499.900
03 mag 202242,1042,6641,5142,3841,956.328.300
02 mag 202242,7243,0541,2941,9841,567.637.700
29 apr 202243,4143,7242,5642,6342,206.968.300
28 apr 202242,9943,8842,8343,6143,177.386.100
27 apr 202242,1843,3041,7842,8842,457.960.700
26 apr 202242,9243,3542,2542,3141,897.364.900
25 apr 202243,0643,1742,0743,0442,616.277.500
22 apr 202244,0244,2943,1543,1842,757.307.700
21 apr 202243,3344,4843,2444,0043,569.219.400
20 apr 202242,6743,4542,5643,3542,925.487.400
19 apr 202242,0942,7241,9742,6142,185.835.000
18 apr 202242,2842,4241,8942,1641,745.822.900
14 apr 202242,0342,4341,9542,2941,877.309.200
13 apr 202241,0542,0641,0542,0041,588.202.900
12 apr 202241,1941,5340,8941,1240,715.058.500
11 apr 202241,3041,6640,9841,2540,847.380.400
08 apr 202240,5041,1240,2240,9440,536.556.100
07 apr 202240,1441,9939,8240,3139,918.079.000
06 apr 202239,5940,3339,5340,0439,645.481.100
05 apr 202239,9340,2639,4939,5939,195.432.700
04 apr 202239,8139,9538,9039,8939,493.980.900
01 apr 202239,5139,9639,0839,9339,534.798.600
31 mar 202239,4039,6739,1839,3938,995.208.300
30 mar 202239,2739,4138,8939,4039,004.439.200
29 mar 202239,4839,5638,9939,3738,984.974.500
28 mar 202239,3439,4238,7639,3938,993.517.200
25 mar 202238,6739,3638,6039,2938,905.057.600
24 mar 202238,2738,7338,1138,6338,244.540.000
23 mar 202238,2838,6538,0038,2837,905.893.400
22 mar 202237,8437,9837,5337,9537,575.495.500
21 mar 202237,5937,9437,4537,6237,245.030.500
18 mar 202237,4237,6737,0837,6237,249.386.500
17 mar 202237,6837,8837,2437,7537,374.390.100
16 mar 202237,7437,8137,1637,6837,305.733.900
15 mar 202237,7338,3537,4937,8237,447.324.500
14 mar 202237,5537,9637,3237,6937,316.295.200
11 mar 202237,7338,1737,3337,3636,994.722.600
10 mar 202237,5137,8437,1537,5437,165.216.500
10 mar 20220.4 Dividendo
09 mar 202239,1139,2938,0838,1837,4010.448.500
08 mar 202239,9040,4638,6038,6637,878.977.400
07 mar 202239,4940,8739,2640,1539,339.906.700
04 mar 202239,4540,1739,1439,8439,036.585.500
03 mar 202239,3240,0639,3039,9539,139.223.100
02 mar 202238,6339,3138,2139,0738,277.331.700
01 mar 202238,9839,2438,3838,6837,896.808.100
28 feb 202238,8839,2938,7539,2238,427.291.600
25 feb 202239,1840,1039,1839,7338,927.638.900
24 feb 202239,4339,6838,1238,9838,1812.733.700
23 feb 202240,4540,5839,8540,1039,2813.844.200
22 feb 202238,3540,4438,0640,4039,5821.506.600
18 feb 202237,8639,1037,8238,4637,6814.464.500
17 feb 202236,5337,8536,3037,7937,0214.990.500
16 feb 202235,3037,1535,0536,6235,8714.217.200
15 feb 202234,7234,9634,4734,6833,977.912.500
14 feb 202234,8034,9634,0734,5933,887.007.300
11 feb 202234,3534,9534,2634,7334,027.097.800
10 feb 202234,8134,9934,1934,2933,596.823.500
09 feb 202235,0735,2834,8534,9534,245.993.700
08 feb 202234,8535,1234,6534,9434,235.424.900
07 feb 202234,8035,0134,4334,7234,016.537.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...