Italia markets closed

The Kraft Heinz Company (KHC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
39,22+0,42 (+1,08%)
Alla chiusura: 4:00PM EDT
39,22 0,00 (0,00%)
Dopo ore: 04:09PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 lug 202138,8739,3738,7239,2239,224.986.121
22 lug 202139,2739,2738,6938,8038,803.394.600
21 lug 202139,5839,7039,3339,3739,372.972.600
20 lug 202139,4839,9139,2839,4039,404.285.800
19 lug 202139,2039,6938,7739,3439,344.266.200
16 lug 202139,4839,5739,2639,3039,304.084.300
15 lug 202138,8739,5638,8539,4339,435.314.300
14 lug 202139,1439,2538,5938,9938,995.292.600
13 lug 202139,5839,8038,9939,1639,165.212.500
12 lug 202139,8339,8739,5139,7939,795.298.100
09 lug 202139,6840,0139,6339,9539,954.356.500
08 lug 202139,5940,0339,3739,6039,604.303.200
07 lug 202139,5640,0439,5239,8539,854.974.400
06 lug 202140,5940,5939,2239,6539,656.371.100
02 lug 202140,4940,6040,2240,3840,382.698.200
01 lug 202140,9240,9240,4440,4940,492.816.300
30 giu 202140,5240,9940,5040,7840,784.348.500
29 giu 202140,8141,0240,4040,5840,582.874.900
28 giu 202140,7640,9940,6240,8840,883.837.100
25 giu 202140,4040,7940,2640,6940,693.569.300
24 giu 202140,2240,5239,7740,3740,374.986.600
23 giu 202140,5440,5540,1240,1440,143.559.000
22 giu 202140,9440,9440,5140,5540,553.341.800
21 giu 202140,5940,9340,3340,8340,835.012.800
18 giu 202141,1741,2840,2640,5040,508.795.500
17 giu 202141,8941,8941,1041,3341,337.362.500
16 giu 202142,6042,6841,8741,9141,914.601.100
15 giu 202142,8942,9942,5342,7642,765.992.400
14 giu 202143,3543,3542,1142,8242,827.227.500
11 giu 202142,9243,4942,9243,4243,425.078.600
10 giu 202143,0143,3042,9242,9542,953.195.000
09 giu 202143,1143,6142,9343,0443,045.710.900
08 giu 202143,8343,9343,6343,7843,783.523.700
07 giu 202143,8844,1043,5443,8843,884.285.800
04 giu 202144,1944,3343,7243,9643,963.091.700
03 giu 202143,9844,0343,5743,9943,994.312.200
02 giu 202143,9744,2243,7244,0944,093.525.100
01 giu 202143,7244,0343,6243,8543,853.496.800
28 mag 202143,4043,8843,4043,5943,593.133.000
27 mag 202143,8944,0843,2143,4343,435.817.600
27 mag 20210.4 Dividendo
26 mag 202144,1744,2843,9244,1843,783.085.900
25 mag 202144,5744,6343,9144,1543,754.665.300
24 mag 202144,2744,9544,2544,5244,124.282.700
21 mag 202143,8344,1943,7844,1343,733.716.300
20 mag 202143,4644,0043,4043,8743,474.203.800
19 mag 202143,5243,6143,2243,5743,183.892.600
18 mag 202144,0044,0943,6743,6943,293.687.500
17 mag 202144,0044,1043,4643,8043,403.203.000
14 mag 202144,0044,4243,7243,7343,333.295.100
13 mag 202142,8244,0542,7843,8243,425.056.200
12 mag 202143,1443,6342,8442,9242,534.770.500
11 mag 202143,7243,8642,6343,2642,865.816.700
10 mag 202143,5344,2643,4243,6243,235.437.600
07 mag 202143,0543,6042,7943,4843,095.148.100
06 mag 202142,7543,2042,5543,1242,735.286.100
05 mag 202142,2442,5141,8942,4742,094.729.700
04 mag 202142,0942,4841,8942,3641,986.947.600
03 mag 202141,5242,3041,5141,9941,616.138.100
30 apr 202141,3141,6040,7641,2940,927.664.100
29 apr 202140,2641,9840,1641,6941,317.898.400
28 apr 202140,2640,4839,9640,1239,767.411.400
27 apr 202140,2340,5340,0640,1039,743.999.400
26 apr 202140,3840,6039,8940,1339,777.078.400
23 apr 202140,4440,6340,1940,4140,044.725.400
22 apr 202141,4741,4940,8040,9740,605.643.400
21 apr 202140,7741,6440,7741,5841,206.706.500
20 apr 202140,8441,0740,4341,0340,665.857.500
19 apr 202140,8741,3640,4640,9540,586.512.900
16 apr 202141,1641,4740,7641,0040,638.150.500
15 apr 202140,3341,1340,3041,0540,686.743.000
14 apr 202140,5840,7939,6640,2739,9110.340.200
13 apr 202140,7641,2540,6040,9240,557.243.600
12 apr 202140,3140,8940,1540,7040,335.609.900
09 apr 202140,8541,1039,9040,1439,785.485.600
08 apr 202140,5940,8540,5240,8140,444.233.200
07 apr 202140,8540,9140,3940,6440,273.678.200
06 apr 202140,1140,7940,1040,7040,334.958.000
05 apr 202140,0840,4940,0740,3139,954.416.500
01 apr 202140,0740,0939,3740,0339,674.561.000
31 mar 202140,0640,3639,7440,0039,645.671.400
30 mar 202140,9041,2140,1840,2839,928.188.000
29 mar 202139,9741,1639,8640,7840,419.905.200
26 mar 202139,3540,1438,8840,0339,679.965.500
25 mar 202138,5439,3338,0339,2038,855.414.800
24 mar 202138,8438,9738,2238,2337,885.564.200
23 mar 202139,5639,6438,8738,9238,577.663.000
22 mar 202139,0439,5838,9739,5539,197.236.700
19 mar 202138,9639,4338,6139,1438,799.966.200
18 mar 202138,9339,2538,7738,9438,598.068.100
17 mar 202138,8439,1538,4639,0838,736.407.000
16 mar 202138,6338,9538,4638,7438,396.494.800
15 mar 202138,1238,8538,0838,5338,186.920.100
12 mar 202138,5338,5937,8138,1137,768.966.900
11 mar 202139,0139,1238,4038,4738,125.939.600
11 mar 20210.4 Dividendo
10 mar 202139,6239,7138,9439,5138,767.276.700
09 mar 202138,8539,5638,4039,1338,388.743.700
08 mar 202137,8238,8737,8238,6737,936.780.700
05 mar 202137,5738,2237,3237,8537,137.562.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...