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

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
16 apr 2021	41,16	41,47	40,77	40,83	40,83	2.871.035
15 apr 2021	40,33	41,13	40,30	41,05	41,05	6.720.200
14 apr 2021	40,58	40,79	39,66	40,27	40,27	10.340.200
13 apr 2021	40,76	41,25	40,60	40,92	40,92	7.243.600
12 apr 2021	40,31	40,89	40,15	40,70	40,70	5.609.900
09 apr 2021	40,85	41,10	39,90	40,14	40,14	5.485.600
08 apr 2021	40,59	40,85	40,52	40,81	40,81	4.233.200
07 apr 2021	40,85	40,91	40,39	40,64	40,64	3.678.200
06 apr 2021	40,11	40,79	40,10	40,70	40,70	4.958.000
05 apr 2021	40,08	40,49	40,07	40,31	40,31	4.416.500
01 apr 2021	40,07	40,09	39,37	40,03	40,03	4.561.000
31 mar 2021	40,06	40,36	39,74	40,00	40,00	5.671.400
30 mar 2021	40,90	41,21	40,18	40,28	40,28	8.188.000
29 mar 2021	39,97	41,16	39,86	40,78	40,78	9.905.200
26 mar 2021	39,35	40,14	38,88	40,03	40,03	9.964.700
25 mar 2021	38,54	39,33	38,03	39,20	39,20	5.414.800
24 mar 2021	38,84	38,97	38,22	38,23	38,23	5.564.200
23 mar 2021	39,56	39,64	38,87	38,92	38,92	7.663.000
22 mar 2021	39,04	39,58	38,97	39,55	39,55	7.236.700
19 mar 2021	38,96	39,43	38,61	39,14	39,14	9.929.100
18 mar 2021	38,93	39,25	38,77	38,94	38,94	8.068.100
17 mar 2021	38,84	39,15	38,46	39,08	39,08	6.270.500
16 mar 2021	38,63	38,95	38,46	38,74	38,74	6.485.100
15 mar 2021	38,12	38,85	38,08	38,53	38,53	6.920.100
12 mar 2021	38,53	38,59	37,81	38,11	38,11	8.965.900
11 mar 2021	39,01	39,12	38,40	38,47	38,47	5.938.800
11 mar 2021	0.4 Dividendo
10 mar 2021	39,62	39,71	38,94	39,51	39,11	7.272.500
09 mar 2021	38,85	39,56	38,40	39,13	38,73	8.738.100
08 mar 2021	37,82	38,87	37,82	38,67	38,28	6.773.700
05 mar 2021	37,57	38,22	37,32	37,85	37,47	7.562.700
04 mar 2021	38,02	38,88	36,75	37,21	36,83	11.281.300
03 mar 2021	37,09	38,08	37,03	37,98	37,60	6.535.300
02 mar 2021	37,17	37,63	36,89	37,32	36,94	5.416.000
01 mar 2021	36,78	37,39	36,56	37,09	36,71	6.195.000
26 feb 2021	37,25	37,41	36,37	36,38	36,01	7.889.200
25 feb 2021	37,93	38,50	37,21	37,27	36,89	10.442.600
24 feb 2021	37,01	37,62	36,66	37,60	37,22	5.835.600
23 feb 2021	37,40	37,80	36,47	37,12	36,74	7.042.800
22 feb 2021	37,36	37,53	37,06	37,23	36,85	6.771.400
19 feb 2021	38,49	38,65	37,18	37,48	37,10	14.349.600
18 feb 2021	37,13	39,22	36,86	38,96	38,57	22.518.600
17 feb 2021	35,40	37,14	35,22	37,02	36,65	10.648.700
16 feb 2021	35,37	35,65	35,15	35,36	35,00	6.347.800
12 feb 2021	35,74	36,44	35,29	35,39	35,03	8.814.200
11 feb 2021	34,23	36,29	33,90	35,54	35,18	20.379.800
10 feb 2021	33,90	34,07	33,71	33,89	33,55	6.148.000
09 feb 2021	33,91	34,10	33,44	33,71	33,37	4.674.900
08 feb 2021	33,92	34,02	33,61	33,91	33,57	5.075.900
05 feb 2021	33,33	34,14	33,15	33,80	33,46	8.078.800
04 feb 2021	33,10	33,39	32,85	32,92	32,59	9.149.400
03 feb 2021	33,27	33,27	32,77	33,01	32,68	4.327.300
02 feb 2021	33,25	34,89	32,73	33,16	32,82	8.602.300
01 feb 2021	33,46	33,82	33,22	33,25	32,91	5.619.300
29 gen 2021	33,59	34,35	33,26	33,51	33,17	6.544.400
28 gen 2021	34,50	34,99	33,94	33,96	33,62	6.627.800
27 gen 2021	34,07	35,29	34,07	34,74	34,39	7.207.300
26 gen 2021	33,89	34,41	33,83	34,39	34,04	4.664.500
25 gen 2021	32,81	33,79	32,74	33,75	33,41	6.447.200
22 gen 2021	32,55	33,03	32,43	32,91	32,58	4.949.100
21 gen 2021	32,85	32,90	32,38	32,78	32,45	5.138.100
20 gen 2021	32,33	32,91	32,17	32,86	32,53	6.556.300
19 gen 2021	32,14	32,60	31,85	32,36	32,03	6.148.600
15 gen 2021	31,90	32,29	31,60	31,99	31,67	6.975.000
14 gen 2021	32,10	32,30	31,72	32,08	31,76	8.530.300
13 gen 2021	32,22	32,35	31,99	32,01	31,69	6.137.600
12 gen 2021	32,85	32,98	31,72	32,18	31,85	11.000.600
11 gen 2021	33,55	33,67	32,75	32,85	32,52	8.799.500
08 gen 2021	33,51	33,65	33,21	33,62	33,28	6.226.300
07 gen 2021	34,02	34,06	33,44	33,69	33,35	6.487.800
06 gen 2021	33,69	34,20	33,41	33,94	33,60	6.754.300
05 gen 2021	34,29	34,42	33,22	33,57	33,23	9.052.900
04 gen 2021	34,59	34,68	33,91	34,23	33,88	5.824.100
31 dic 2020	34,65	34,72	34,21	34,66	34,31	3.353.600
30 dic 2020	34,90	35,03	34,64	34,67	34,32	2.439.300
29 dic 2020	35,31	35,36	34,73	34,90	34,55	3.324.900
28 dic 2020	35,05	35,41	34,93	35,21	34,85	3.576.000
24 dic 2020	34,79	34,98	34,62	34,98	34,63	1.575.900
23 dic 2020	34,44	35,04	34,44	34,80	34,45	3.577.500
22 dic 2020	34,60	34,81	34,34	34,39	34,04	3.717.100
21 dic 2020	34,12	34,66	34,12	34,57	34,22	5.183.500
18 dic 2020	34,88	35,37	34,51	34,77	34,42	11.194.700
17 dic 2020	34,66	34,78	34,46	34,62	34,27	4.282.500
16 dic 2020	34,42	34,66	34,26	34,43	34,08	5.738.300
15 dic 2020	34,42	34,50	33,92	34,33	33,98	4.687.800
14 dic 2020	34,16	34,70	34,14	34,42	34,07	5.798.500
11 dic 2020	33,88	34,17	33,80	34,07	33,73	3.814.900
10 dic 2020	34,01	34,24	33,88	34,10	33,75	4.284.600
09 dic 2020	34,48	34,60	33,97	34,22	33,87	5.380.000
08 dic 2020	33,63	34,45	33,49	34,34	33,99	6.753.300
07 dic 2020	34,00	34,01	33,45	33,60	33,26	5.240.800
04 dic 2020	33,76	34,15	33,64	34,12	33,77	6.146.900
03 dic 2020	32,84	33,59	32,80	33,45	33,11	4.868.900
02 dic 2020	33,06	33,32	32,75	32,78	32,45	4.770.100
01 dic 2020	32,97	33,22	32,77	33,14	32,80	4.625.700
30 nov 2020	32,62	32,97	32,47	32,94	32,61	5.826.100
27 nov 2020	32,76	33,04	32,62	32,84	32,51	2.220.700
25 nov 2020	33,21	33,25	32,50	32,54	32,21	6.040.400
25 nov 2020	0.4 Dividendo
24 nov 2020	32,92	33,86	32,72	33,83	33,09	8.618.400
Prezzo di chiusura aggiustato per frazionamenti.*Prezzo di chiusura aggiustato per dividendi e frazionamenti.

Caricamento di altri dati in corso...

FTSE MIB24.737,92+209,23(+0,85%)

Dow Jones34.140,21+104,22(+0,31%)

Nasdaq 14.018,31-20,45(-0,15%)

The Kraft Heinz Company (KHC)

FTSE MIB
24.737,92
+209,23(+0,85%)

Dow Jones
34.140,21
+104,22(+0,31%)

Nasdaq
14.018,31
-20,45(-0,15%)