Italia markets close in 15 minutes

The Kraft Heinz Company (KHC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
40,83-0,22 (-0,55%)
Al 11:15AM EDT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 apr 202141,1641,4740,7740,8340,832.871.035
15 apr 202140,3341,1340,3041,0541,056.720.200
14 apr 202140,5840,7939,6640,2740,2710.340.200
13 apr 202140,7641,2540,6040,9240,927.243.600
12 apr 202140,3140,8940,1540,7040,705.609.900
09 apr 202140,8541,1039,9040,1440,145.485.600
08 apr 202140,5940,8540,5240,8140,814.233.200
07 apr 202140,8540,9140,3940,6440,643.678.200
06 apr 202140,1140,7940,1040,7040,704.958.000
05 apr 202140,0840,4940,0740,3140,314.416.500
01 apr 202140,0740,0939,3740,0340,034.561.000
31 mar 202140,0640,3639,7440,0040,005.671.400
30 mar 202140,9041,2140,1840,2840,288.188.000
29 mar 202139,9741,1639,8640,7840,789.905.200
26 mar 202139,3540,1438,8840,0340,039.964.700
25 mar 202138,5439,3338,0339,2039,205.414.800
24 mar 202138,8438,9738,2238,2338,235.564.200
23 mar 202139,5639,6438,8738,9238,927.663.000
22 mar 202139,0439,5838,9739,5539,557.236.700
19 mar 202138,9639,4338,6139,1439,149.929.100
18 mar 202138,9339,2538,7738,9438,948.068.100
17 mar 202138,8439,1538,4639,0839,086.270.500
16 mar 202138,6338,9538,4638,7438,746.485.100
15 mar 202138,1238,8538,0838,5338,536.920.100
12 mar 202138,5338,5937,8138,1138,118.965.900
11 mar 202139,0139,1238,4038,4738,475.938.800
11 mar 20210.4 Dividendo
10 mar 202139,6239,7138,9439,5139,117.272.500
09 mar 202138,8539,5638,4039,1338,738.738.100
08 mar 202137,8238,8737,8238,6738,286.773.700
05 mar 202137,5738,2237,3237,8537,477.562.700
04 mar 202138,0238,8836,7537,2136,8311.281.300
03 mar 202137,0938,0837,0337,9837,606.535.300
02 mar 202137,1737,6336,8937,3236,945.416.000
01 mar 202136,7837,3936,5637,0936,716.195.000
26 feb 202137,2537,4136,3736,3836,017.889.200
25 feb 202137,9338,5037,2137,2736,8910.442.600
24 feb 202137,0137,6236,6637,6037,225.835.600
23 feb 202137,4037,8036,4737,1236,747.042.800
22 feb 202137,3637,5337,0637,2336,856.771.400
19 feb 202138,4938,6537,1837,4837,1014.349.600
18 feb 202137,1339,2236,8638,9638,5722.518.600
17 feb 202135,4037,1435,2237,0236,6510.648.700
16 feb 202135,3735,6535,1535,3635,006.347.800
12 feb 202135,7436,4435,2935,3935,038.814.200
11 feb 202134,2336,2933,9035,5435,1820.379.800
10 feb 202133,9034,0733,7133,8933,556.148.000
09 feb 202133,9134,1033,4433,7133,374.674.900
08 feb 202133,9234,0233,6133,9133,575.075.900
05 feb 202133,3334,1433,1533,8033,468.078.800
04 feb 202133,1033,3932,8532,9232,599.149.400
03 feb 202133,2733,2732,7733,0132,684.327.300
02 feb 202133,2534,8932,7333,1632,828.602.300
01 feb 202133,4633,8233,2233,2532,915.619.300
29 gen 202133,5934,3533,2633,5133,176.544.400
28 gen 202134,5034,9933,9433,9633,626.627.800
27 gen 202134,0735,2934,0734,7434,397.207.300
26 gen 202133,8934,4133,8334,3934,044.664.500
25 gen 202132,8133,7932,7433,7533,416.447.200
22 gen 202132,5533,0332,4332,9132,584.949.100
21 gen 202132,8532,9032,3832,7832,455.138.100
20 gen 202132,3332,9132,1732,8632,536.556.300
19 gen 202132,1432,6031,8532,3632,036.148.600
15 gen 202131,9032,2931,6031,9931,676.975.000
14 gen 202132,1032,3031,7232,0831,768.530.300
13 gen 202132,2232,3531,9932,0131,696.137.600
12 gen 202132,8532,9831,7232,1831,8511.000.600
11 gen 202133,5533,6732,7532,8532,528.799.500
08 gen 202133,5133,6533,2133,6233,286.226.300
07 gen 202134,0234,0633,4433,6933,356.487.800
06 gen 202133,6934,2033,4133,9433,606.754.300
05 gen 202134,2934,4233,2233,5733,239.052.900
04 gen 202134,5934,6833,9134,2333,885.824.100
31 dic 202034,6534,7234,2134,6634,313.353.600
30 dic 202034,9035,0334,6434,6734,322.439.300
29 dic 202035,3135,3634,7334,9034,553.324.900
28 dic 202035,0535,4134,9335,2134,853.576.000
24 dic 202034,7934,9834,6234,9834,631.575.900
23 dic 202034,4435,0434,4434,8034,453.577.500
22 dic 202034,6034,8134,3434,3934,043.717.100
21 dic 202034,1234,6634,1234,5734,225.183.500
18 dic 202034,8835,3734,5134,7734,4211.194.700
17 dic 202034,6634,7834,4634,6234,274.282.500
16 dic 202034,4234,6634,2634,4334,085.738.300
15 dic 202034,4234,5033,9234,3333,984.687.800
14 dic 202034,1634,7034,1434,4234,075.798.500
11 dic 202033,8834,1733,8034,0733,733.814.900
10 dic 202034,0134,2433,8834,1033,754.284.600
09 dic 202034,4834,6033,9734,2233,875.380.000
08 dic 202033,6334,4533,4934,3433,996.753.300
07 dic 202034,0034,0133,4533,6033,265.240.800
04 dic 202033,7634,1533,6434,1233,776.146.900
03 dic 202032,8433,5932,8033,4533,114.868.900
02 dic 202033,0633,3232,7532,7832,454.770.100
01 dic 202032,9733,2232,7733,1432,804.625.700
30 nov 202032,6232,9732,4732,9432,615.826.100
27 nov 202032,7633,0432,6232,8432,512.220.700
25 nov 202033,2133,2532,5032,5432,216.040.400
25 nov 20200.4 Dividendo
24 nov 202032,9233,8632,7233,8333,098.618.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...