Italia markets closed
Dow Jones
30.972,99 -465,27 (-1,48%) Nasdaq
11.197,92 -326,63 (-2,83%) Nikkei 225
27.049,47 +178,20 (+0,66%) EUR/USD
1,0529 -0,0058 (-0,55%) BTC-EUR
19.298,46 -658,84 (-3,30%) CMC Crypto 200
441,14 -8,92 (-1,98%)
The Kraft Heinz Company (KHC)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 03:49PM EDT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2022 | 38,66 | 39,01 | 37,56 | 37,72 | 37,72 | 4.512.542 |
| 27 giu 2022 | 38,37 | 38,92 | 38,29 | 38,66 | 38,66 | 5.325.600 |
| 24 giu 2022 | 37,96 | 38,50 | 37,65 | 38,40 | 38,40 | 7.156.500 |
| 23 giu 2022 | 37,13 | 37,98 | 37,07 | 37,85 | 37,85 | 9.289.100 |
| 22 giu 2022 | 37,22 | 37,97 | 36,74 | 37,05 | 37,05 | 13.139.700 |
| 21 giu 2022 | 35,85 | 36,78 | 35,65 | 36,61 | 36,61 | 7.112.900 |
| 17 giu 2022 | 35,86 | 36,11 | 34,83 | 35,58 | 35,58 | 16.994.100 |
| 16 giu 2022 | 35,61 | 36,31 | 35,48 | 36,03 | 36,03 | 7.694.600 |
| 15 giu 2022 | 36,45 | 36,59 | 35,90 | 36,18 | 36,18 | 6.870.100 |
| 14 giu 2022 | 36,25 | 36,35 | 35,82 | 36,14 | 36,14 | 8.743.900 |
| 13 giu 2022 | 37,02 | 37,34 | 35,91 | 36,04 | 36,04 | 9.596.200 |
| 10 giu 2022 | 36,91 | 37,65 | 36,79 | 37,45 | 37,45 | 7.858.100 |
| 09 giu 2022 | 37,45 | 38,06 | 37,25 | 37,27 | 37,27 | 8.650.300 |
| 08 giu 2022 | 37,01 | 37,52 | 36,88 | 37,40 | 37,40 | 8.893.800 |
| 07 giu 2022 | 36,59 | 37,17 | 36,26 | 37,08 | 37,08 | 10.558.800 |
| 06 giu 2022 | 36,37 | 36,85 | 36,21 | 36,69 | 36,69 | 9.601.700 |
| 03 giu 2022 | 36,44 | 36,91 | 35,92 | 36,30 | 36,30 | 12.829.100 |
| 02 giu 2022 | 37,01 | 37,02 | 34,76 | 36,39 | 36,39 | 27.694.500 |
| 01 giu 2022 | 37,91 | 37,95 | 37,00 | 37,25 | 37,25 | 11.270.300 |
| 31 mag 2022 | 37,66 | 38,18 | 37,31 | 37,83 | 37,83 | 12.744.100 |
| 27 mag 2022 | 37,09 | 37,85 | 36,60 | 37,83 | 37,83 | 13.898.900 |
| 26 mag 2022 | 36,50 | 37,28 | 35,20 | 37,07 | 37,07 | 24.785.300 |
| 26 mag 2022 | 0.4 Dividendo | |||||
| 25 mag 2022 | 39,76 | 40,00 | 39,35 | 39,88 | 39,48 | 5.519.100 |
| 24 mag 2022 | 38,96 | 39,68 | 38,56 | 39,61 | 39,21 | 6.215.900 |
| 23 mag 2022 | 38,83 | 39,46 | 38,62 | 38,99 | 38,60 | 6.439.800 |
| 20 mag 2022 | 38,68 | 38,85 | 37,75 | 38,37 | 37,99 | 10.146.100 |
| 19 mag 2022 | 38,77 | 38,90 | 37,90 | 38,56 | 38,17 | 8.774.900 |
| 18 mag 2022 | 42,95 | 43,09 | 38,86 | 39,04 | 38,65 | 13.824.400 |
| 17 mag 2022 | 44,00 | 44,03 | 42,70 | 43,16 | 42,73 | 7.855.600 |
| 16 mag 2022 | 44,38 | 44,53 | 43,99 | 44,08 | 43,64 | 5.795.200 |
| 13 mag 2022 | 43,02 | 44,31 | 43,01 | 44,29 | 43,85 | 7.857.400 |
| 12 mag 2022 | 43,45 | 43,66 | 42,62 | 43,05 | 42,62 | 6.604.400 |
| 11 mag 2022 | 43,30 | 44,13 | 43,23 | 43,50 | 43,06 | 6.520.500 |
| 10 mag 2022 | 44,31 | 44,87 | 43,14 | 43,46 | 43,02 | 7.641.800 |
| 09 mag 2022 | 43,46 | 44,65 | 43,29 | 44,19 | 43,75 | 9.288.000 |
| 06 mag 2022 | 43,10 | 43,67 | 42,97 | 43,59 | 43,15 | 6.368.800 |
| 05 mag 2022 | 42,98 | 43,52 | 42,90 | 43,14 | 42,71 | 7.079.100 |
| 04 mag 2022 | 42,36 | 43,35 | 42,21 | 43,32 | 42,89 | 6.499.900 |
| 03 mag 2022 | 42,10 | 42,66 | 41,51 | 42,38 | 41,95 | 6.328.300 |
| 02 mag 2022 | 42,72 | 43,05 | 41,29 | 41,98 | 41,56 | 7.637.700 |
| 29 apr 2022 | 43,41 | 43,72 | 42,56 | 42,63 | 42,20 | 6.968.300 |
| 28 apr 2022 | 42,99 | 43,88 | 42,83 | 43,61 | 43,17 | 7.386.100 |
| 27 apr 2022 | 42,18 | 43,30 | 41,78 | 42,88 | 42,45 | 7.960.700 |
| 26 apr 2022 | 42,92 | 43,35 | 42,25 | 42,31 | 41,89 | 7.364.900 |
| 25 apr 2022 | 43,06 | 43,17 | 42,07 | 43,04 | 42,61 | 6.277.500 |
| 22 apr 2022 | 44,02 | 44,29 | 43,15 | 43,18 | 42,75 | 7.307.700 |
| 21 apr 2022 | 43,33 | 44,48 | 43,24 | 44,00 | 43,56 | 9.219.400 |
| 20 apr 2022 | 42,67 | 43,45 | 42,56 | 43,35 | 42,92 | 5.487.400 |
| 19 apr 2022 | 42,09 | 42,72 | 41,97 | 42,61 | 42,18 | 5.835.000 |
| 18 apr 2022 | 42,28 | 42,42 | 41,89 | 42,16 | 41,74 | 5.822.900 |
| 14 apr 2022 | 42,03 | 42,43 | 41,95 | 42,29 | 41,87 | 7.309.200 |
| 13 apr 2022 | 41,05 | 42,06 | 41,05 | 42,00 | 41,58 | 8.202.900 |
| 12 apr 2022 | 41,19 | 41,53 | 40,89 | 41,12 | 40,71 | 5.058.500 |
| 11 apr 2022 | 41,30 | 41,66 | 40,98 | 41,25 | 40,84 | 7.380.400 |
| 08 apr 2022 | 40,50 | 41,12 | 40,22 | 40,94 | 40,53 | 6.556.100 |
| 07 apr 2022 | 40,14 | 41,99 | 39,82 | 40,31 | 39,91 | 8.079.000 |
| 06 apr 2022 | 39,59 | 40,33 | 39,53 | 40,04 | 39,64 | 5.481.100 |
| 05 apr 2022 | 39,93 | 40,26 | 39,49 | 39,59 | 39,19 | 5.432.700 |
| 04 apr 2022 | 39,81 | 39,95 | 38,90 | 39,89 | 39,49 | 3.980.900 |
| 01 apr 2022 | 39,51 | 39,96 | 39,08 | 39,93 | 39,53 | 4.798.600 |
| 31 mar 2022 | 39,40 | 39,67 | 39,18 | 39,39 | 38,99 | 5.208.300 |
| 30 mar 2022 | 39,27 | 39,41 | 38,89 | 39,40 | 39,00 | 4.439.200 |
| 29 mar 2022 | 39,48 | 39,56 | 38,99 | 39,37 | 38,98 | 4.974.500 |
| 28 mar 2022 | 39,34 | 39,42 | 38,76 | 39,39 | 38,99 | 3.517.200 |
| 25 mar 2022 | 38,67 | 39,36 | 38,60 | 39,29 | 38,90 | 5.057.600 |
| 24 mar 2022 | 38,27 | 38,73 | 38,11 | 38,63 | 38,24 | 4.540.000 |
| 23 mar 2022 | 38,28 | 38,65 | 38,00 | 38,28 | 37,90 | 5.893.400 |
| 22 mar 2022 | 37,84 | 37,98 | 37,53 | 37,95 | 37,57 | 5.495.500 |
| 21 mar 2022 | 37,59 | 37,94 | 37,45 | 37,62 | 37,24 | 5.030.500 |
| 18 mar 2022 | 37,42 | 37,67 | 37,08 | 37,62 | 37,24 | 9.386.500 |
| 17 mar 2022 | 37,68 | 37,88 | 37,24 | 37,75 | 37,37 | 4.390.100 |
| 16 mar 2022 | 37,74 | 37,81 | 37,16 | 37,68 | 37,30 | 5.733.900 |
| 15 mar 2022 | 37,73 | 38,35 | 37,49 | 37,82 | 37,44 | 7.324.500 |
| 14 mar 2022 | 37,55 | 37,96 | 37,32 | 37,69 | 37,31 | 6.295.200 |
| 11 mar 2022 | 37,73 | 38,17 | 37,33 | 37,36 | 36,99 | 4.722.600 |
| 10 mar 2022 | 37,51 | 37,84 | 37,15 | 37,54 | 37,16 | 5.216.500 |
| 10 mar 2022 | 0.4 Dividendo | |||||
| 09 mar 2022 | 39,11 | 39,29 | 38,08 | 38,18 | 37,40 | 10.448.500 |
| 08 mar 2022 | 39,90 | 40,46 | 38,60 | 38,66 | 37,87 | 8.977.400 |
| 07 mar 2022 | 39,49 | 40,87 | 39,26 | 40,15 | 39,33 | 9.906.700 |
| 04 mar 2022 | 39,45 | 40,17 | 39,14 | 39,84 | 39,03 | 6.585.500 |
| 03 mar 2022 | 39,32 | 40,06 | 39,30 | 39,95 | 39,13 | 9.223.100 |
| 02 mar 2022 | 38,63 | 39,31 | 38,21 | 39,07 | 38,27 | 7.331.700 |
| 01 mar 2022 | 38,98 | 39,24 | 38,38 | 38,68 | 37,89 | 6.808.100 |
| 28 feb 2022 | 38,88 | 39,29 | 38,75 | 39,22 | 38,42 | 7.291.600 |
| 25 feb 2022 | 39,18 | 40,10 | 39,18 | 39,73 | 38,92 | 7.638.900 |
| 24 feb 2022 | 39,43 | 39,68 | 38,12 | 38,98 | 38,18 | 12.733.700 |
| 23 feb 2022 | 40,45 | 40,58 | 39,85 | 40,10 | 39,28 | 13.844.200 |
| 22 feb 2022 | 38,35 | 40,44 | 38,06 | 40,40 | 39,58 | 21.506.600 |
| 18 feb 2022 | 37,86 | 39,10 | 37,82 | 38,46 | 37,68 | 14.464.500 |
| 17 feb 2022 | 36,53 | 37,85 | 36,30 | 37,79 | 37,02 | 14.990.500 |
| 16 feb 2022 | 35,30 | 37,15 | 35,05 | 36,62 | 35,87 | 14.217.200 |
| 15 feb 2022 | 34,72 | 34,96 | 34,47 | 34,68 | 33,97 | 7.912.500 |
| 14 feb 2022 | 34,80 | 34,96 | 34,07 | 34,59 | 33,88 | 7.007.300 |
| 11 feb 2022 | 34,35 | 34,95 | 34,26 | 34,73 | 34,02 | 7.097.800 |
| 10 feb 2022 | 34,81 | 34,99 | 34,19 | 34,29 | 33,59 | 6.823.500 |
| 09 feb 2022 | 35,07 | 35,28 | 34,85 | 34,95 | 34,24 | 5.993.700 |
| 08 feb 2022 | 34,85 | 35,12 | 34,65 | 34,94 | 34,23 | 5.424.900 |
| 07 feb 2022 | 34,80 | 35,01 | 34,43 | 34,72 | 34,01 | 6.537.000 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2022 Yahoo. Tutti i diritti riservati.
