Italia Markets closed

The Kraft Heinz Company (KHC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
31,99-0,09 (-0,28%)
Alla chiusura: 4:00PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 gen 202131,9032,2931,6031,9931,996.975.000
14 gen 202132,1032,3031,7232,0832,088.530.300
13 gen 202132,2232,3531,9932,0132,016.137.600
12 gen 202132,8532,9831,7232,1832,1811.000.600
11 gen 202133,5533,6732,7532,8532,858.799.500
08 gen 202133,5133,6533,2133,6233,626.226.300
07 gen 202134,0234,0633,4433,6933,696.487.800
06 gen 202133,6934,2033,4133,9433,946.754.300
05 gen 202134,2934,4233,2233,5733,579.052.900
04 gen 202134,5934,6833,9134,2334,235.824.100
31 dic 202034,6534,7234,2134,6634,663.353.000
30 dic 202034,9035,0334,6434,6734,672.439.300
29 dic 202035,3135,3634,7334,9034,903.324.900
28 dic 202035,0535,4134,9335,2135,213.576.000
24 dic 202034,7934,9834,6234,9834,981.575.900
23 dic 202034,4435,0434,4434,8034,803.577.500
22 dic 202034,6034,8134,3434,3934,393.717.100
21 dic 202034,1234,6634,1234,5734,575.183.500
18 dic 202034,8835,3734,5134,7734,7711.194.700
17 dic 202034,6634,7834,4634,6234,624.282.500
16 dic 202034,4234,6634,2634,4334,435.738.300
15 dic 202034,4234,5033,9234,3334,334.687.800
14 dic 202034,1634,7034,1434,4234,425.798.500
11 dic 202033,8834,1733,8034,0734,073.814.900
10 dic 202034,0134,2433,8834,1034,104.284.600
09 dic 202034,4834,6033,9734,2234,225.380.000
08 dic 202033,6334,4533,4934,3434,346.753.300
07 dic 202034,0034,0133,4533,6033,605.240.800
04 dic 202033,7634,1533,6434,1234,126.146.900
03 dic 202032,8433,5932,8033,4533,454.868.900
02 dic 202033,0633,3232,7532,7832,784.770.100
01 dic 202032,9733,2232,7733,1433,144.625.700
30 nov 202032,6232,9732,4732,9432,945.826.100
27 nov 202032,7633,0432,6232,8432,842.220.700
25 nov 202033,2133,2532,5032,5432,546.040.400
25 nov 20200.4 Dividendo
24 nov 202032,9233,8632,7233,8333,438.618.400
23 nov 202032,3732,8832,1932,6032,217.282.100
20 nov 202031,8032,3331,7532,2631,889.019.400
19 nov 202031,5631,9531,4031,8831,506.150.500
18 nov 202031,7032,4231,5431,6331,267.285.200
17 nov 202031,8331,8531,3331,5931,225.109.200
16 nov 202031,6132,2731,4232,1531,777.456.300
13 nov 202031,2731,6231,0531,6131,244.165.900
12 nov 202031,2431,3930,6931,1030,735.846.000
11 nov 202030,6831,3830,4231,3530,987.814.500
10 nov 202030,0430,5529,5330,4830,1213.382.400
09 nov 202032,3932,5830,5730,6230,2610.642.100
06 nov 202031,8731,9931,4431,5431,174.069.300
05 nov 202031,8632,3631,4731,7031,337.920.600
04 nov 202032,0732,4931,7731,8231,446.169.600
03 nov 202031,8632,5031,7031,7831,405.427.300
02 nov 202031,0431,9430,8631,6731,307.165.100
30 ott 202030,0730,6929,9530,5930,2310.477.700
29 ott 202029,7030,4529,4230,0429,687.875.600
28 ott 202030,2530,3529,2129,2228,877.781.100
27 ott 202030,6830,9230,5130,6830,325.880.200
26 ott 202031,0131,1930,4030,5830,225.488.600
23 ott 202031,4931,6131,1031,3731,004.140.600
22 ott 202031,4331,6131,0631,2330,865.345.700
21 ott 202031,7531,9031,4331,4431,076.503.600
20 ott 202032,0332,3231,9031,9931,613.524.600
19 ott 202032,2532,3831,6131,7531,374.164.000
16 ott 202032,3832,6232,1032,1631,783.468.100
15 ott 202031,8032,3231,5632,3031,923.685.400
14 ott 202032,4132,8731,8632,1531,777.808.200
13 ott 202031,6732,4631,5232,4132,037.446.800
12 ott 202031,4332,0731,2131,6531,288.796.300
09 ott 202031,2931,4831,0031,1130,744.100.100
08 ott 202030,9931,3430,9031,2230,854.590.800
07 ott 202030,8031,0030,5030,8430,483.869.000
06 ott 202031,0231,2730,5930,6730,314.924.100
05 ott 202030,6431,0730,6231,0030,634.470.800
02 ott 202029,9430,5829,9330,4730,115.393.600
01 ott 202030,0030,4029,6730,3730,016.060.100
30 set 202029,6130,2129,6129,9529,606.047.100
29 set 202029,7729,8829,3629,5929,244.339.600
28 set 202029,6529,9929,4329,8329,484.840.300
25 set 202028,8829,2228,5629,1328,795.704.800
24 set 202028,7229,1728,5728,8428,505.317.300
23 set 202029,3829,4828,6928,7728,436.527.100
22 set 202029,7229,8729,1429,2328,885.677.000
21 set 202029,4029,7029,1129,6529,308.388.300
18 set 202030,7030,7029,4829,7429,3916.042.800
17 set 202030,9331,0630,1130,6430,2811.360.200
16 set 202032,4232,4331,1631,3630,999.318.800
15 set 202032,6733,9331,8831,9731,5911.059.300
14 set 202031,9532,1831,4331,8731,495.246.500
11 set 202031,6632,1731,2431,7131,347.068.200
10 set 202031,6132,2331,3331,5131,147.020.800
09 set 202032,0032,0531,2531,6531,288.372.700
08 set 202033,0233,1931,6431,7631,389.385.800
04 set 202033,6933,9333,1033,4733,076.642.600
03 set 202034,5335,0533,2733,5533,158.411.100
02 set 202034,2934,9434,1134,7134,305.114.300
01 set 202034,7534,7833,9234,1433,746.029.100
31 ago 202034,8635,1434,5635,0434,634.479.100
28 ago 202034,7634,9134,2534,8834,474.213.600
27 ago 202035,0935,2434,7034,7634,354.432.600
27 ago 20200.4 Dividendo
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...