Mail

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
28 gen 2020	30,45	30,67	30,08	30,13	30,13	5.645.000
27 gen 2020	30,15	30,48	29,85	30,35	30,35	5.806.100
24 gen 2020	30,70	30,73	30,09	30,41	30,41	5.951.500
23 gen 2020	30,53	30,79	30,34	30,68	30,68	4.280.600
22 gen 2020	31,08	31,08	30,50	30,67	30,67	4.535.000
21 gen 2020	30,96	31,12	30,41	31,01	31,01	7.106.600
17 gen 2020	31,80	31,86	30,95	31,03	31,03	6.645.600
16 gen 2020	31,70	32,02	31,65	31,73	31,73	3.950.400
15 gen 2020	31,69	31,96	31,54	31,60	31,60	4.243.700
14 gen 2020	31,13	31,75	31,12	31,73	31,73	6.794.100
13 gen 2020	30,91	31,17	30,70	31,16	31,16	4.269.100
10 gen 2020	30,59	30,87	30,57	30,70	30,70	4.578.200
09 gen 2020	30,67	30,69	29,94	30,58	30,58	8.938.400
08 gen 2020	30,74	30,94	30,35	30,59	30,59	5.802.900
07 gen 2020	31,25	31,28	30,51	30,76	30,76	7.165.700
06 gen 2020	31,17	31,47	30,90	31,31	31,31	4.714.700
03 gen 2020	31,50	31,65	31,22	31,24	31,24	5.012.700
02 gen 2020	32,29	32,42	31,50	31,61	31,61	6.008.700
31 dic 2019	31,70	32,31	31,54	32,13	32,13	6.069.400
30 dic 2019	31,67	31,81	31,56	31,71	31,71	3.856.500
27 dic 2019	31,72	31,89	31,53	31,62	31,62	4.089.700
26 dic 2019	31,95	31,98	31,50	31,63	31,63	3.957.800
24 dic 2019	31,93	32,08	31,86	31,98	31,98	1.594.400
23 dic 2019	32,20	32,30	31,82	31,92	31,92	6.822.800
20 dic 2019	32,03	32,25	31,78	32,22	32,22	12.601.700
19 dic 2019	31,86	32,11	31,61	31,90	31,90	7.941.000
18 dic 2019	31,70	31,90	31,62	31,75	31,75	6.317.600
17 dic 2019	31,69	31,78	31,35	31,62	31,62	6.137.700
16 dic 2019	31,76	32,00	31,55	31,74	31,74	4.744.400
13 dic 2019	32,00	32,12	31,41	31,60	31,60	5.174.500
12 dic 2019	31,65	32,13	31,62	31,94	31,94	5.689.800
11 dic 2019	31,94	32,13	31,59	31,60	31,60	5.443.200
10 dic 2019	32,05	32,23	31,82	31,88	31,88	5.544.500
09 dic 2019	31,24	32,24	31,14	31,93	31,93	8.128.000
06 dic 2019	31,28	31,35	30,95	31,09	31,09	6.496.100
05 dic 2019	31,28	31,68	31,09	31,25	31,25	4.606.300
04 dic 2019	30,79	31,28	30,75	31,03	31,03	5.448.200
03 dic 2019	30,83	30,90	30,47	30,80	30,80	5.573.200
02 dic 2019	30,50	30,95	30,33	30,95	30,95	5.816.500
29 nov 2019	30,32	30,56	30,16	30,50	30,50	2.442.200
27 nov 2019	30,71	30,85	30,33	30,37	30,37	4.407.500
26 nov 2019	31,20	31,25	30,28	30,47	30,47	8.846.200
25 nov 2019	30,62	31,13	30,40	31,06	31,06	7.140.600
22 nov 2019	30,35	30,64	30,22	30,54	30,54	4.664.400
21 nov 2019	31,00	31,00	30,16	30,24	30,24	8.815.000
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
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