KHC - The Kraft Heinz Company

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 201932,3232,3631,6431,7931,799.092.900
17 mag 201932,4132,8732,2132,5332,535.852.500
16 mag 201932,3732,7332,2932,4632,465.135.600
15 mag 201932,2032,4431,8632,4032,405.744.000
14 mag 201932,0832,4031,9832,2732,277.267.300
13 mag 201932,2932,4331,8231,9731,977.944.100
10 mag 201932,5632,7331,6732,6532,659.250.000
09 mag 201932,3032,6431,9732,5832,586.838.900
08 mag 201932,5032,6232,2632,4332,435.778.600
07 mag 201932,6332,9632,2032,5032,508.719.100
06 mag 201932,3532,9432,3132,7732,7710.303.800
03 mag 201932,3532,6632,0332,5832,586.995.800
02 mag 201932,7032,8331,8232,1832,1812.276.800
01 mag 201933,2033,5732,9332,9932,997.402.700
30 apr 201933,3133,4733,0633,2433,249.695.000
29 apr 201933,1633,3333,0333,2733,275.963.400
26 apr 201932,7033,1032,5833,0633,066.908.200
25 apr 201932,6732,7432,4432,5232,526.196.300
24 apr 201932,8632,9032,3332,7632,768.443.100
23 apr 201932,9333,1732,8533,1033,109.615.900
22 apr 201933,5333,7832,8132,9032,9010.441.400
18 apr 201933,0233,0832,8532,9632,966.834.200
17 apr 201933,0533,1132,8532,8932,896.532.700
16 apr 201933,0733,5033,0133,0433,044.618.200
15 apr 201933,0933,1832,8433,1433,145.232.900
12 apr 201933,1233,3232,9133,0733,075.278.400
11 apr 201933,0833,1932,8032,9932,996.022.200
10 apr 201932,9833,0732,7032,9832,986.323.800
09 apr 201933,1633,2332,8532,9532,956.398.800
08 apr 201933,2333,3732,9633,1933,196.571.100
05 apr 201932,6933,2032,6233,1733,178.852.400
04 apr 201932,3032,7932,1132,6932,697.574.200
03 apr 201932,2432,3632,0232,2532,258.431.100
02 apr 201932,5632,7332,0232,0832,089.344.000
01 apr 201932,8032,9832,4232,5032,507.969.100
29 mar 201932,6733,0532,5532,6532,658.130.000
28 mar 201932,7033,0332,6832,8932,896.577.200
27 mar 201932,9033,1932,4132,6432,648.391.900
26 mar 201932,5433,0532,5132,9032,907.464.000
25 mar 201932,2732,5432,0332,5032,507.663.500
22 mar 201932,8332,8532,1932,2932,2912.098.300
21 mar 201932,0432,8531,9232,7532,7511.186.100
20 mar 201932,1032,1831,7432,0232,0210.093.500
19 mar 201931,9732,4831,8832,1332,1310.194.500
18 mar 201931,8032,1031,5332,0332,0313.719.500
15 mar 201931,9532,2231,6532,0932,0916.516.500
14 mar 201932,3432,5031,8531,8731,878.199.900
13 mar 201932,0732,3131,9032,3032,308.688.600
12 mar 201932,2032,4231,8631,9931,9910.361.500
11 mar 201931,9932,1931,6532,1732,1712.449.900
08 mar 201931,6932,3031,6032,1032,1012.460.800
07 mar 201932,6332,6331,8131,8931,8915.193.500
07 mar 20190.4 Dividendo
06 mar 201933,1333,2032,7532,8632,468.978.600
05 mar 201933,3833,3932,6633,0432,6413.556.300
04 mar 201932,9033,5532,7733,2332,8319.256.700
01 mar 201933,4133,4932,3532,4032,0120.796.800
28 feb 201932,4233,6431,8233,1932,7939.658.300
27 feb 201933,1533,2532,0532,2031,8128.284.100
26 feb 201934,2434,5133,0433,1232,7236.361.600
25 feb 201935,0035,4234,0634,2333,8147.394.300
22 feb 201935,8536,0034,5134,9534,52135.204.800
21 feb 201948,3948,6647,8548,1847,5910.117.900
20 feb 201947,9048,5047,6348,2647,677.048.900
19 feb 201947,8248,3847,6347,7747,197.443.900
15 feb 201947,8248,0947,3447,6247,045.758.800
14 feb 201947,4847,6646,8947,3446,764.390.000
13 feb 201948,3148,4247,6147,6447,066.021.400
12 feb 201947,5948,4747,5048,1147,525.363.900
11 feb 201947,5047,7546,8847,3346,755.152.500
08 feb 201947,2047,4846,6447,4646,885.278.600
07 feb 201947,0747,6946,8247,2346,669.556.900
06 feb 201947,9548,0747,4947,6947,115.012.400
05 feb 201947,6248,1647,4648,1447,556.145.700
04 feb 201947,8247,9847,3947,7347,156.251.500
01 feb 201948,1448,2447,5347,7647,184.740.200
31 gen 201946,9748,1046,9448,0647,478.319.600
30 gen 201947,0047,1446,5246,7546,185.414.300
29 gen 201947,0447,2646,4146,8846,314.440.500
28 gen 201946,7847,1146,0646,9046,336.545.800
25 gen 201946,8447,2446,6646,7546,185.422.000
24 gen 201946,5847,0846,4046,5445,976.063.000
23 gen 201947,5347,7046,5847,0646,495.213.900
22 gen 201947,8447,9046,5147,2846,706.959.800
18 gen 201947,4247,8047,0047,5346,956.141.000
17 gen 201946,9247,1046,3147,0846,517.363.900
16 gen 201947,0047,3446,6446,8446,278.449.400
15 gen 201946,6646,9246,2446,9146,346.086.900
14 gen 201945,5746,4245,4446,2545,697.977.200
11 gen 201945,7945,8744,7845,6145,054.879.400
10 gen 201945,1545,6744,7945,6045,046.153.000
09 gen 201945,3145,4744,7745,1344,586.628.800
08 gen 201945,6145,7345,0445,3744,828.308.100
07 gen 201944,4945,7144,0145,3344,786.711.400
04 gen 201944,0844,6443,5044,4943,956.452.600
03 gen 201943,1543,8842,9843,3142,787.613.000
02 gen 201942,7543,7242,2843,3442,816.417.800
31 dic 201842,9143,4242,3443,0442,529.206.000
28 dic 201843,8944,5543,3943,5743,048.321.800
27 dic 201843,2243,7942,2843,7643,239.022.000
*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