Italia markets close in 5 hours 32 minutes

The Kraft Heinz Company (KHC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
39,38-0,61 (-1,53%)
Alla chiusura: 04:00PM EST
39,33 -0,05 (-0,13%)
Preborsa: 05:54AM EST
Periodo di tempo:
06 feb 2022 - 06 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 feb 202340,1040,1839,2239,3839,386.196.100
02 feb 202340,0440,1539,7139,9939,998.767.000
01 feb 202340,4240,7940,1640,5440,546.064.400
31 gen 202340,5640,6840,0140,5340,537.437.800
30 gen 202339,7840,5939,7740,3740,376.228.200
27 gen 202339,6339,7639,0839,6939,695.215.200
26 gen 202339,8639,8639,1639,6639,665.426.000
25 gen 202339,6540,0539,2939,9539,954.438.500
24 gen 202340,2040,4039,5739,8239,825.834.700
23 gen 202340,0340,4639,8540,2640,266.536.700
20 gen 202339,9439,9939,3139,8839,888.773.800
19 gen 202339,6640,3439,6440,0440,049.779.400
18 gen 202342,1142,2039,5639,6639,6620.037.600
17 gen 202342,3642,6242,2342,3342,339.789.400
13 gen 202342,2342,5642,1942,4242,425.982.500
12 gen 202342,6042,7242,2742,4342,437.034.700
11 gen 202342,5042,6942,2642,5642,568.550.500
10 gen 202342,1542,5742,1442,3342,336.925.500
09 gen 202342,3942,8042,1942,2042,209.772.700
06 gen 202341,9442,7841,7842,5942,596.421.200
05 gen 202341,3941,5941,1941,3341,336.608.600
04 gen 202341,0441,5840,9041,2441,248.199.500
03 gen 202340,5340,8540,2840,7840,785.749.000
30 dic 202240,5740,8740,4140,7140,714.344.700
29 dic 202240,3940,7940,3240,6840,683.910.500
28 dic 202241,0741,1940,3840,4440,444.724.500
27 dic 202240,6241,0440,5140,9640,965.298.200
23 dic 202240,4040,6740,3740,5240,524.947.800
22 dic 202240,1240,6539,8140,3640,366.832.300
21 dic 202240,0040,3839,9040,1840,184.822.200
20 dic 202240,0340,0639,4839,7939,795.525.100
19 dic 202240,0340,4639,8540,1140,117.268.900
16 dic 202239,5039,9739,1939,9239,9210.880.200
15 dic 202240,0140,0439,4639,8339,836.140.800
14 dic 202240,1440,6039,9940,1640,167.140.700
13 dic 202240,5040,6339,9539,9739,975.797.300
12 dic 202240,0240,3139,8340,2840,284.650.800
09 dic 202240,3240,4439,9139,9439,945.887.400
08 dic 202239,9440,2839,7740,1440,146.093.600
07 dic 202239,7539,9439,3639,8939,895.307.600
06 dic 202239,5740,2639,2539,4239,425.136.000
05 dic 202239,5639,7339,3739,6239,624.985.700
02 dic 202239,2639,8839,2439,8339,834.835.600
01 dic 202239,4640,1039,3139,4939,497.710.100
30 nov 202238,8039,4038,3739,3539,358.672.900
29 nov 202238,7739,0838,6839,0439,044.773.500
28 nov 202239,0039,2738,7138,8738,876.732.600
25 nov 202239,0839,1838,8738,9038,903.595.300
23 nov 202238,4938,9538,4838,9038,905.402.500
23 nov 20220.4 Dividendo
22 nov 202238,6239,0638,6038,9638,566.365.700
21 nov 202238,2538,5438,0338,4438,055.207.700
18 nov 202238,0238,1437,7238,1037,717.592.200
17 nov 202237,4137,8237,4137,7537,365.531.200
16 nov 202237,2537,9837,2037,6937,307.042.100
15 nov 202237,1937,2436,5537,0436,665.663.100
14 nov 202237,1437,7636,7936,8236,447.884.400
11 nov 202237,7337,7836,0336,9936,618.622.500
10 nov 202238,4238,4337,2437,8737,488.742.600
09 nov 202238,0438,3837,6637,7337,345.006.500
08 nov 202238,3638,5137,7438,1037,714.825.400
07 nov 202238,2638,5537,9438,1737,784.666.000
04 nov 202238,1038,4637,4938,0237,635.799.000
03 nov 202237,9838,1937,7537,9937,605.936.500
02 nov 202238,2639,0438,0638,1237,736.467.000
01 nov 202238,4538,5238,1738,2237,835.966.500
31 ott 202238,9338,9938,2138,4738,089.104.500
28 ott 202238,0839,0537,7538,9438,548.848.400
27 ott 202237,1638,6837,0638,0237,6312.208.400
26 ott 202237,9038,0836,1236,9136,5310.994.100
25 ott 202236,4537,1836,0737,0636,6810.129.900
24 ott 202235,7736,6035,7036,5236,158.151.200
21 ott 202235,1335,4934,8935,2134,8510.239.000
20 ott 202236,3636,4335,3135,3434,987.197.200
19 ott 202236,0336,3535,9436,2935,926.906.900
18 ott 202235,6736,2135,6636,0735,706.807.200
17 ott 202235,8736,1735,4635,4935,136.234.800
14 ott 202235,8036,4835,6135,7335,3610.926.000
13 ott 202234,9735,9734,8635,7835,419.355.400
12 ott 202235,1635,6735,0435,3034,949.506.600
11 ott 202233,8835,0333,8634,9434,5810.133.600
10 ott 202234,0034,4733,5534,0733,7211.388.100
07 ott 202233,4033,4932,8133,0332,696.786.200
06 ott 202233,9033,9433,2733,4233,085.815.700
05 ott 202234,1034,1433,1733,8933,546.307.400
04 ott 202234,0134,6933,9934,3333,987.647.800
03 ott 202233,5734,0833,3633,9633,616.707.700
30 set 202233,6033,6633,2233,3533,018.922.600
29 set 202233,5133,6933,0833,5633,227.118.400
28 set 202233,0533,8232,7333,6233,277.116.200
27 set 202234,0934,4532,8932,9532,618.853.600
26 set 202233,7334,3133,7334,0633,717.798.600
23 set 202234,0934,3233,4633,9233,578.006.100
22 set 202234,4934,6934,2434,2633,915.921.500
21 set 202234,3335,1634,0134,4434,099.057.700
20 set 202234,4534,4933,7933,9433,598.995.600
19 set 202234,7035,0434,5834,6134,259.566.900
16 set 202234,5134,8434,2634,7134,3530.286.300
15 set 202234,9835,2234,4534,6134,257.369.100
14 set 202235,2335,5634,8234,9634,608.505.100
*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...