Mercados españoles cerrados en 7 hrs 27 min

The Kraft Heinz Company (KHC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
39,27-0,25 (-0,63%)
Al cierre: 4:00PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 jul 202139,4939,5139,0539,2739,273.564.300
26 jul 202139,2239,7239,1039,5239,523.641.700
23 jul 202138,8739,3738,7239,2239,225.025.500
22 jul 202139,2739,2738,6938,8038,803.395.400
21 jul 202139,5839,7039,3339,3739,372.973.100
20 jul 202139,4839,9139,2839,4039,404.285.800
19 jul 202139,2039,6938,7739,3439,344.266.200
16 jul 202139,4839,5739,2639,3039,304.084.300
15 jul 202138,8739,5638,8539,4339,435.314.300
14 jul 202139,1439,2538,5938,9938,995.292.600
13 jul 202139,5839,8038,9939,1639,165.212.500
12 jul 202139,8339,8739,5139,7939,795.298.100
09 jul 202139,6840,0139,6339,9539,954.356.500
08 jul 202139,5940,0339,3739,6039,604.303.200
07 jul 202139,5640,0439,5239,8539,854.974.400
06 jul 202140,5940,5939,2239,6539,656.371.100
02 jul 202140,4940,6040,2240,3840,382.698.200
01 jul 202140,9240,9240,4440,4940,492.816.300
30 jun 202140,5240,9940,5040,7840,784.348.500
29 jun 202140,8141,0240,4040,5840,582.874.900
28 jun 202140,7640,9940,6240,8840,883.837.100
25 jun 202140,4040,7940,2640,6940,693.569.300
24 jun 202140,2240,5239,7740,3740,374.986.600
23 jun 202140,5440,5540,1240,1440,143.559.000
22 jun 202140,9440,9440,5140,5540,553.341.800
21 jun 202140,5940,9340,3340,8340,835.012.800
18 jun 202141,1741,2840,2640,5040,508.795.500
17 jun 202141,8941,8941,1041,3341,337.362.500
16 jun 202142,6042,6841,8741,9141,914.601.100
15 jun 202142,8942,9942,5342,7642,765.992.400
14 jun 202143,3543,3542,1142,8242,827.227.500
11 jun 202142,9243,4942,9243,4243,425.078.600
10 jun 202143,0143,3042,9242,9542,953.195.000
09 jun 202143,1143,6142,9343,0443,045.710.900
08 jun 202143,8343,9343,6343,7843,783.523.700
07 jun 202143,8844,1043,5443,8843,884.285.800
04 jun 202144,1944,3343,7243,9643,963.091.700
03 jun 202143,9844,0343,5743,9943,994.312.200
02 jun 202143,9744,2243,7244,0944,093.525.100
01 jun 202143,7244,0343,6243,8543,853.496.800
28 may 202143,4043,8843,4043,5943,593.133.000
27 may 202143,8944,0843,2143,4343,435.817.600
27 may 20210.4 Dividendo
26 may 202144,1744,2843,9244,1843,783.085.900
25 may 202144,5744,6343,9144,1543,754.665.300
24 may 202144,2744,9544,2544,5244,124.282.700
21 may 202143,8344,1943,7844,1343,733.716.300
20 may 202143,4644,0043,4043,8743,474.203.800
19 may 202143,5243,6143,2243,5743,183.892.600
18 may 202144,0044,0943,6743,6943,293.687.500
17 may 202144,0044,1043,4643,8043,403.203.000
14 may 202144,0044,4243,7243,7343,333.295.100
13 may 202142,8244,0542,7843,8243,425.056.200
12 may 202143,1443,6342,8442,9242,534.770.500
11 may 202143,7243,8642,6343,2642,865.816.700
10 may 202143,5344,2643,4243,6243,235.437.600
07 may 202143,0543,6042,7943,4843,095.148.100
06 may 202142,7543,2042,5543,1242,735.286.100
05 may 202142,2442,5141,8942,4742,094.729.700
04 may 202142,0942,4841,8942,3641,986.947.600
03 may 202141,5242,3041,5141,9941,616.138.100
30 abr 202141,3141,6040,7641,2940,927.664.100
29 abr 202140,2641,9840,1641,6941,317.898.400
28 abr 202140,2640,4839,9640,1239,767.411.400
27 abr 202140,2340,5340,0640,1039,743.999.400
26 abr 202140,3840,6039,8940,1339,777.078.400
23 abr 202140,4440,6340,1940,4140,044.725.400
22 abr 202141,4741,4940,8040,9740,605.643.400
21 abr 202140,7741,6440,7741,5841,206.706.500
20 abr 202140,8441,0740,4341,0340,665.857.500
19 abr 202140,8741,3640,4640,9540,586.512.900
16 abr 202141,1641,4740,7641,0040,638.150.500
15 abr 202140,3341,1340,3041,0540,686.743.000
14 abr 202140,5840,7939,6640,2739,9110.340.200
13 abr 202140,7641,2540,6040,9240,557.243.600
12 abr 202140,3140,8940,1540,7040,335.609.900
09 abr 202140,8541,1039,9040,1439,785.485.600
08 abr 202140,5940,8540,5240,8140,444.233.200
07 abr 202140,8540,9140,3940,6440,273.678.200
06 abr 202140,1140,7940,1040,7040,334.958.000
05 abr 202140,0840,4940,0740,3139,954.416.500
01 abr 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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...