KHC - The Kraft Heinz Company

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 lug 201931,5132,3931,4532,0832,084.627.102
22 lug 201931,5831,8431,3131,4931,497.678.900
19 lug 201930,9831,7230,7631,5431,549.416.200
18 lug 201930,4431,1530,3531,0531,056.940.700
17 lug 201930,3930,5230,2630,4430,443.901.500
16 lug 201930,6830,7530,2430,3230,324.747.100
15 lug 201930,8730,9230,5630,6830,684.572.400
12 lug 201930,6530,9230,5530,8030,804.348.200
11 lug 201931,4331,5830,6130,6530,655.846.400
10 lug 201930,6031,3530,5831,3031,306.607.400
09 lug 201930,6030,8130,4330,5030,505.011.400
08 lug 201930,9931,0530,5830,6930,694.360.000
05 lug 201931,2131,2230,5230,9930,995.234.200
03 lug 201930,8431,3330,6431,2531,257.003.100
02 lug 201930,4330,6430,2330,5230,528.013.900
01 lug 201931,2631,4430,3330,4630,468.103.600
28 giu 201930,9031,0730,6831,0431,047.589.100
27 giu 201930,6830,8330,5530,7730,775.051.500
26 giu 201930,4130,9530,1630,8430,847.541.900
25 giu 201930,3930,8530,3530,6830,687.514.700
24 giu 201931,3431,4830,4930,5230,5210.618.400
21 giu 201931,1131,5030,7931,4831,4812.099.000
20 giu 201931,1531,3630,9231,1331,138.706.200
19 giu 201930,1731,0030,1130,9630,9611.185.600
18 giu 201930,4330,4930,1230,2730,2710.298.700
17 giu 201930,3730,4330,1230,1730,177.957.600
14 giu 201930,4930,5329,9830,3130,3111.839.700
13 giu 201930,1030,6830,1030,4130,4110.592.300
12 giu 201930,2130,3729,9730,1330,1313.485.300
11 giu 201930,3030,3529,8030,2430,2417.107.800
10 giu 201930,1030,5029,8530,3130,3124.143.900
07 giu 201928,7028,9528,6128,7428,7411.638.400
06 giu 201928,4428,6428,1728,6228,629.267.400
05 giu 201928,8528,8528,2728,4728,4712.103.200
04 giu 201928,4928,7328,4028,6728,6711.999.700
03 giu 201927,6828,4927,6728,4228,4212.485.500
31 mag 201927,2727,6826,9627,6527,6510.453.400
30 mag 201928,2828,3127,2527,4027,4015.970.500
30 mag 20190.4 Dividendo
29 mag 201928,8928,9528,4328,6828,2813.150.600
28 mag 201931,1031,1229,0129,0628,6524.476.400
24 mag 201931,6231,7331,0331,1130,688.283.900
23 mag 201931,7131,7631,2031,4531,017.162.100
22 mag 201931,9832,1131,7031,8831,446.141.600
21 mag 201931,9232,1831,5331,9831,536.531.900
20 mag 201932,3232,3631,6431,7931,359.077.200
17 mag 201932,4132,8732,2132,5332,085.852.500
16 mag 201932,3732,7332,2932,4632,015.135.600
15 mag 201932,2032,4431,8632,4031,955.744.000
14 mag 201932,0832,4031,9832,2731,827.267.300
13 mag 201932,2932,4331,8231,9731,527.944.100
10 mag 201932,5632,7331,6732,6532,199.250.000
09 mag 201932,3032,6431,9732,5832,136.838.900
08 mag 201932,5032,6232,2632,4331,985.778.600
07 mag 201932,6332,9632,2032,5032,058.719.100
06 mag 201932,3532,9432,3132,7732,3110.303.800
03 mag 201932,3532,6632,0332,5832,136.995.800
02 mag 201932,7032,8331,8232,1831,7312.276.800
01 mag 201933,2033,5732,9332,9932,537.402.700
30 apr 201933,3133,4733,0633,2432,789.695.000
29 apr 201933,1633,3333,0333,2732,815.963.400
26 apr 201932,7033,1032,5833,0632,606.908.200
25 apr 201932,6732,7432,4432,5232,076.196.300
24 apr 201932,8632,9032,3332,7632,308.443.100
23 apr 201932,9333,1732,8533,1032,649.615.900
22 apr 201933,5333,7832,8132,9032,4410.441.400
18 apr 201933,0233,0832,8532,9632,506.834.200
17 apr 201933,0533,1132,8532,8932,436.532.700
16 apr 201933,0733,5033,0133,0432,584.618.200
15 apr 201933,0933,1832,8433,1432,685.232.900
12 apr 201933,1233,3232,9133,0732,615.278.400
11 apr 201933,0833,1932,8032,9932,536.022.200
10 apr 201932,9833,0732,7032,9832,526.323.800
09 apr 201933,1633,2332,8532,9532,496.398.800
08 apr 201933,2333,3732,9633,1932,736.571.100
05 apr 201932,6933,2032,6233,1732,718.852.400
04 apr 201932,3032,7932,1132,6932,237.574.200
03 apr 201932,2432,3632,0232,2531,808.430.300
02 apr 201932,5632,7332,0232,0831,639.344.000
01 apr 201932,8032,9832,4232,5032,057.969.100
29 mar 201932,6733,0532,5532,6532,198.130.000
28 mar 201932,7033,0332,6832,8932,436.537.800
27 mar 201932,9033,1932,4132,6432,188.391.900
26 mar 201932,5433,0532,5132,9032,447.464.000
25 mar 201932,2732,5432,0332,5032,057.663.500
22 mar 201932,8332,8532,1932,2931,8412.098.300
21 mar 201932,0432,8531,9232,7532,2911.186.100
20 mar 201932,1032,1831,7432,0231,5710.093.500
19 mar 201931,9732,4831,8832,1331,6810.194.500
18 mar 201931,8032,1031,5332,0331,5813.719.500
15 mar 201931,9532,2231,6532,0931,6416.516.500
14 mar 201932,3432,5031,8531,8731,438.199.900
13 mar 201932,0732,3131,9032,3031,858.688.600
12 mar 201932,2032,4231,8631,9931,5410.361.500
11 mar 201931,9932,1931,6532,1731,7212.449.900
08 mar 201931,6932,3031,6032,1031,6512.460.800
07 mar 201932,6332,6331,8131,8931,4515.205.600
07 mar 20190.4 Dividendo
06 mar 201933,1333,2032,7532,8632,018.978.600
05 mar 201933,3833,3932,6633,0432,1813.556.300
*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