Italia markets closed

The Kraft Heinz Company (KHC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
29,74-0,90 (-2,94%)
Alla chiusura: 4:00PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 set 202030,7030,7029,4829,7429,7416.041.400
17 set 202030,9331,0630,1130,6430,6411.360.200
16 set 202032,4232,4331,1631,3631,369.318.800
15 set 202032,6733,9331,8831,9731,9711.059.300
14 set 202031,9532,1831,4331,8731,875.246.500
11 set 202031,6632,1731,2431,7131,717.068.200
10 set 202031,6132,2331,3331,5131,517.020.800
09 set 202032,0032,0531,2531,6531,658.372.700
08 set 202033,0233,1931,6431,7631,769.385.800
04 set 202033,6933,9333,1033,4733,476.642.600
03 set 202034,5335,0533,2733,5533,558.411.100
02 set 202034,2934,9434,1134,7134,715.114.300
01 set 202034,7534,7833,9234,1434,146.029.100
31 ago 202034,8635,1434,5635,0435,044.479.100
28 ago 202034,7634,9134,2534,8834,884.213.600
27 ago 202035,0935,2434,7034,7634,764.432.600
27 ago 20200.4 Dividendo
26 ago 202035,3235,3634,8335,3134,914.382.300
25 ago 202035,3135,4134,9235,3734,974.667.800
24 ago 202034,6935,0934,3535,0934,694.229.900
21 ago 202034,7734,9034,3234,5634,174.749.600
20 ago 202035,2635,3134,7334,8534,464.553.600
19 ago 202035,7535,8735,3835,4335,034.002.500
18 ago 202036,0036,0135,2635,6635,264.677.600
17 ago 202035,6836,3735,5435,9335,527.010.800
14 ago 202035,3435,6735,1335,5935,193.107.400
13 ago 202035,4435,6735,1335,5735,175.121.500
12 ago 202034,8935,5034,7635,3334,934.828.900
11 ago 202035,0035,2534,4934,6334,244.790.500
10 ago 202035,3335,3534,5234,7934,405.966.500
07 ago 202035,1435,4534,9835,4135,014.163.000
06 ago 202034,8435,3334,6735,2834,885.721.600
05 ago 202035,1535,2334,6534,7834,393.966.300
04 ago 202034,7935,1434,3835,0834,686.284.300
03 ago 202034,4735,0534,2534,7934,406.207.300
31 lug 202034,1234,8333,8334,3833,9911.209.500
30 lug 202035,0635,5033,3634,3934,0012.148.600
29 lug 202035,5535,8735,4035,5735,176.796.300
28 lug 202034,7635,3934,7635,2534,856.037.400
27 lug 202034,6734,8934,4934,8434,454.244.500
24 lug 202034,9035,2534,5134,6834,294.331.400
23 lug 202034,6535,1334,2734,8634,476.103.800
22 lug 202034,6534,9634,2834,9034,504.020.100
21 lug 202034,3634,8934,2734,5334,145.002.700
20 lug 202034,9234,9233,9134,1233,736.514.800
17 lug 202034,6135,1934,3735,0134,618.461.100
16 lug 202033,5734,6933,4434,4034,019.726.600
15 lug 202033,5033,5033,0533,1532,775.105.700
14 lug 202032,3033,4432,2833,3132,937.868.100
13 lug 202032,5132,9532,1832,5132,146.236.300
10 lug 202031,3532,3131,3532,2831,915.302.700
09 lug 202031,6431,7531,1631,3731,013.731.700
08 lug 202032,0432,1631,4831,8631,503.668.400
07 lug 202031,7932,2831,7832,0531,695.106.400
06 lug 202032,0832,3431,8532,0031,644.839.400
02 lug 202031,9532,2131,7331,8131,454.284.800
01 lug 202031,9332,0331,4931,6731,314.482.300
30 giu 202031,6432,0531,5031,8931,535.854.100
29 giu 202031,0031,7131,0031,6431,285.010.500
26 giu 202031,8931,8930,8030,9030,557.293.900
25 giu 202031,9532,0731,5131,8831,524.871.100
24 giu 202032,2532,3131,6732,1331,775.962.600
23 giu 202033,2033,3832,3132,4032,037.113.900
22 giu 202033,0733,3732,8033,1532,776.773.000
19 giu 202033,2533,7033,0733,4833,109.231.500
18 giu 202032,6133,2032,5033,1832,803.839.700
17 giu 202032,9233,3832,7632,8032,435.040.200
16 giu 202032,5832,9032,0232,7332,365.833.900
15 giu 202031,2632,1230,9932,1231,765.008.100
12 giu 202031,7931,9831,2331,8031,445.436.600
11 giu 202031,7231,9131,1431,1830,836.965.100
10 giu 202033,0933,1932,4032,5032,135.541.200
09 giu 202033,3033,5032,7433,1032,735.874.900
08 giu 202032,5434,0032,5133,9733,5911.939.500
05 giu 202031,7332,6431,6932,6232,2519.534.500
04 giu 202030,9731,5030,8231,4931,136.157.000
03 giu 202031,5031,8331,2831,3130,965.623.100
02 giu 202030,4931,4630,4231,4331,077.215.400
01 giu 202030,5030,7830,3230,4230,085.396.200
29 mag 202030,2730,5929,7730,4730,126.856.500
28 mag 202030,6230,7530,2630,3930,053.709.900
28 mag 20200.4 Dividendo
27 mag 202030,3631,0630,2731,0330,285.170.600
26 mag 202030,3630,7430,1430,2229,495.977.800
22 mag 202029,5729,9929,5629,9529,233.283.400
21 mag 202030,0630,1129,5929,7128,994.170.800
20 mag 202030,1530,4829,9830,2429,514.609.500
19 mag 202030,8230,9329,9029,9129,196.538.500
18 mag 202030,0631,1429,9530,8730,1312.873.400
15 mag 202028,7129,3228,5629,2028,505.349.400
14 mag 202028,5028,9328,1228,8028,114.866.400
13 mag 202029,4429,5228,4828,7628,076.637.400
12 mag 202029,3429,7829,3429,3828,674.700.200
11 mag 202029,3129,5829,2629,3328,623.929.600
08 mag 202029,0929,6728,9329,5628,855.297.400
07 mag 202029,5829,7228,7328,8328,144.934.300
06 mag 202029,1429,5728,8829,4028,696.164.200
05 mag 202029,0029,4928,8628,9428,247.385.600
04 mag 202029,1429,2428,4528,9328,236.662.800
01 mag 202029,9930,2429,1529,3828,676.200.700
*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