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

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
15 gen 2021	31,90	32,29	31,60	31,99	31,99	6.975.000
14 gen 2021	32,10	32,30	31,72	32,08	32,08	8.530.300
13 gen 2021	32,22	32,35	31,99	32,01	32,01	6.137.600
12 gen 2021	32,85	32,98	31,72	32,18	32,18	11.000.600
11 gen 2021	33,55	33,67	32,75	32,85	32,85	8.799.500
08 gen 2021	33,51	33,65	33,21	33,62	33,62	6.226.300
07 gen 2021	34,02	34,06	33,44	33,69	33,69	6.487.800
06 gen 2021	33,69	34,20	33,41	33,94	33,94	6.754.300
05 gen 2021	34,29	34,42	33,22	33,57	33,57	9.052.900
04 gen 2021	34,59	34,68	33,91	34,23	34,23	5.824.100
31 dic 2020	34,65	34,72	34,21	34,66	34,66	3.353.000
30 dic 2020	34,90	35,03	34,64	34,67	34,67	2.439.300
29 dic 2020	35,31	35,36	34,73	34,90	34,90	3.324.900
28 dic 2020	35,05	35,41	34,93	35,21	35,21	3.576.000
24 dic 2020	34,79	34,98	34,62	34,98	34,98	1.575.900
23 dic 2020	34,44	35,04	34,44	34,80	34,80	3.577.500
22 dic 2020	34,60	34,81	34,34	34,39	34,39	3.717.100
21 dic 2020	34,12	34,66	34,12	34,57	34,57	5.183.500
18 dic 2020	34,88	35,37	34,51	34,77	34,77	11.194.700
17 dic 2020	34,66	34,78	34,46	34,62	34,62	4.282.500
16 dic 2020	34,42	34,66	34,26	34,43	34,43	5.738.300
15 dic 2020	34,42	34,50	33,92	34,33	34,33	4.687.800
14 dic 2020	34,16	34,70	34,14	34,42	34,42	5.798.500
11 dic 2020	33,88	34,17	33,80	34,07	34,07	3.814.900
10 dic 2020	34,01	34,24	33,88	34,10	34,10	4.284.600
09 dic 2020	34,48	34,60	33,97	34,22	34,22	5.380.000
08 dic 2020	33,63	34,45	33,49	34,34	34,34	6.753.300
07 dic 2020	34,00	34,01	33,45	33,60	33,60	5.240.800
04 dic 2020	33,76	34,15	33,64	34,12	34,12	6.146.900
03 dic 2020	32,84	33,59	32,80	33,45	33,45	4.868.900
02 dic 2020	33,06	33,32	32,75	32,78	32,78	4.770.100
01 dic 2020	32,97	33,22	32,77	33,14	33,14	4.625.700
30 nov 2020	32,62	32,97	32,47	32,94	32,94	5.826.100
27 nov 2020	32,76	33,04	32,62	32,84	32,84	2.220.700
25 nov 2020	33,21	33,25	32,50	32,54	32,54	6.040.400
25 nov 2020	0.4 Dividendo
24 nov 2020	32,92	33,86	32,72	33,83	33,43	8.618.400
23 nov 2020	32,37	32,88	32,19	32,60	32,21	7.282.100
20 nov 2020	31,80	32,33	31,75	32,26	31,88	9.019.400
19 nov 2020	31,56	31,95	31,40	31,88	31,50	6.150.500
18 nov 2020	31,70	32,42	31,54	31,63	31,26	7.285.200
17 nov 2020	31,83	31,85	31,33	31,59	31,22	5.109.200
16 nov 2020	31,61	32,27	31,42	32,15	31,77	7.456.300
13 nov 2020	31,27	31,62	31,05	31,61	31,24	4.165.900
12 nov 2020	31,24	31,39	30,69	31,10	30,73	5.846.000
11 nov 2020	30,68	31,38	30,42	31,35	30,98	7.814.500
10 nov 2020	30,04	30,55	29,53	30,48	30,12	13.382.400
09 nov 2020	32,39	32,58	30,57	30,62	30,26	10.642.100
06 nov 2020	31,87	31,99	31,44	31,54	31,17	4.069.300
05 nov 2020	31,86	32,36	31,47	31,70	31,33	7.920.600
04 nov 2020	32,07	32,49	31,77	31,82	31,44	6.169.600
03 nov 2020	31,86	32,50	31,70	31,78	31,40	5.427.300
02 nov 2020	31,04	31,94	30,86	31,67	31,30	7.165.100
30 ott 2020	30,07	30,69	29,95	30,59	30,23	10.477.700
29 ott 2020	29,70	30,45	29,42	30,04	29,68	7.875.600
28 ott 2020	30,25	30,35	29,21	29,22	28,87	7.781.100
27 ott 2020	30,68	30,92	30,51	30,68	30,32	5.880.200
26 ott 2020	31,01	31,19	30,40	30,58	30,22	5.488.600
23 ott 2020	31,49	31,61	31,10	31,37	31,00	4.140.600
22 ott 2020	31,43	31,61	31,06	31,23	30,86	5.345.700
21 ott 2020	31,75	31,90	31,43	31,44	31,07	6.503.600
20 ott 2020	32,03	32,32	31,90	31,99	31,61	3.524.600
19 ott 2020	32,25	32,38	31,61	31,75	31,37	4.164.000
16 ott 2020	32,38	32,62	32,10	32,16	31,78	3.468.100
15 ott 2020	31,80	32,32	31,56	32,30	31,92	3.685.400
14 ott 2020	32,41	32,87	31,86	32,15	31,77	7.808.200
13 ott 2020	31,67	32,46	31,52	32,41	32,03	7.446.800
12 ott 2020	31,43	32,07	31,21	31,65	31,28	8.796.300
09 ott 2020	31,29	31,48	31,00	31,11	30,74	4.100.100
08 ott 2020	30,99	31,34	30,90	31,22	30,85	4.590.800
07 ott 2020	30,80	31,00	30,50	30,84	30,48	3.869.000
06 ott 2020	31,02	31,27	30,59	30,67	30,31	4.924.100
05 ott 2020	30,64	31,07	30,62	31,00	30,63	4.470.800
02 ott 2020	29,94	30,58	29,93	30,47	30,11	5.393.600
01 ott 2020	30,00	30,40	29,67	30,37	30,01	6.060.100
30 set 2020	29,61	30,21	29,61	29,95	29,60	6.047.100
29 set 2020	29,77	29,88	29,36	29,59	29,24	4.339.600
28 set 2020	29,65	29,99	29,43	29,83	29,48	4.840.300
25 set 2020	28,88	29,22	28,56	29,13	28,79	5.704.800
24 set 2020	28,72	29,17	28,57	28,84	28,50	5.317.300
23 set 2020	29,38	29,48	28,69	28,77	28,43	6.527.100
22 set 2020	29,72	29,87	29,14	29,23	28,88	5.677.000
21 set 2020	29,40	29,70	29,11	29,65	29,30	8.388.300
18 set 2020	30,70	30,70	29,48	29,74	29,39	16.042.800
17 set 2020	30,93	31,06	30,11	30,64	30,28	11.360.200
16 set 2020	32,42	32,43	31,16	31,36	30,99	9.318.800
15 set 2020	32,67	33,93	31,88	31,97	31,59	11.059.300
14 set 2020	31,95	32,18	31,43	31,87	31,49	5.246.500
11 set 2020	31,66	32,17	31,24	31,71	31,34	7.068.200
10 set 2020	31,61	32,23	31,33	31,51	31,14	7.020.800
09 set 2020	32,00	32,05	31,25	31,65	31,28	8.372.700
08 set 2020	33,02	33,19	31,64	31,76	31,38	9.385.800
04 set 2020	33,69	33,93	33,10	33,47	33,07	6.642.600
03 set 2020	34,53	35,05	33,27	33,55	33,15	8.411.100
02 set 2020	34,29	34,94	34,11	34,71	34,30	5.114.300
01 set 2020	34,75	34,78	33,92	34,14	33,74	6.029.100
31 ago 2020	34,86	35,14	34,56	35,04	34,63	4.479.100
28 ago 2020	34,76	34,91	34,25	34,88	34,47	4.213.600
27 ago 2020	35,09	35,24	34,70	34,76	34,35	4.432.600
27 ago 2020	0.4 Dividendo
Prezzo di chiusura aggiustato per frazionamenti.*Prezzo di chiusura aggiustato per dividendi e frazionamenti.

Caricamento di altri dati in corso...

FTSE MIB22.381,35-256,35(-1,13%)

Dow Jones30.814,26-177,24(-0,57%)

Nasdaq 12.998,50-114,10(-0,87%)

The Kraft Heinz Company (KHC)

FTSE MIB
22.381,35
-256,35(-1,13%)

Dow Jones
30.814,26
-177,24(-0,57%)

Nasdaq
12.998,50
-114,10(-0,87%)