Mercados españoles abiertos en 3 hrs 58 min

The Kraft Heinz Company (KHC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
38,07-0,08 (-0,21%)
Al cierre: 04:00PM EDT
38,06 -0,01 (-0,03%)
Después del cierre: 06:55PM EDT
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 202438,0538,2537,9638,0738,075.847.600
22 abr 202437,9238,2337,6938,1538,156.973.600
19 abr 202437,2937,8336,9937,7837,789.110.300
18 abr 202437,1537,2936,6537,1137,116.769.500
17 abr 202436,8336,9436,4736,9036,906.176.100
16 abr 202436,4536,7036,3036,5936,598.695.800
15 abr 202436,2336,4436,0336,3136,316.992.100
12 abr 202436,5036,5635,8735,9435,946.393.300
11 abr 202436,9837,0636,3436,5836,585.785.900
10 abr 202437,0137,1236,6036,8236,825.540.900
09 abr 202437,1137,2536,8337,1637,164.089.800
08 abr 202436,8737,1136,7037,0537,054.650.900
05 abr 202437,2937,3036,6237,0637,067.251.000
04 abr 202437,6337,7037,1937,2537,258.500.400
03 abr 202437,3937,6737,1937,3737,377.458.200
02 abr 202437,1937,6237,1337,3937,398.312.600
01 abr 202436,9837,2936,9237,0637,067.825.700
28 mar 202436,6536,9836,6536,9036,907.159.100
27 mar 202436,6336,8436,3836,5336,535.229.500
26 mar 202436,2836,6536,2136,3736,3710.195.600
25 mar 202435,8836,2435,8136,1836,189.047.900
22 mar 202435,7035,9435,5635,8535,858.880.300
21 mar 202435,4035,6535,3135,6035,607.424.400
20 mar 202435,3135,6935,0335,3535,359.952.100
19 mar 202434,8535,2934,8235,2735,277.909.500
18 mar 202434,3735,0334,2834,9234,928.794.100
15 mar 202434,2634,6034,2234,3734,3712.259.700
14 mar 202434,5034,6034,0834,3234,329.222.600
13 mar 202434,8534,9434,3434,5334,5311.161.900
12 mar 202434,8534,9134,5734,6034,606.893.400
11 mar 202434,8835,2434,8534,9834,987.694.700
08 mar 202434,3834,9334,3134,8434,845.869.900
07 mar 202435,2335,2434,4134,5034,506.584.100
07 mar 20240.4 Dividendo
06 mar 202435,1735,4435,1535,3534,957.355.000
05 mar 202435,2035,3734,9935,1334,738.928.700
04 mar 202435,0535,2834,8135,0434,648.826.300
01 mar 202435,3135,3434,9735,1334,736.030.300
29 feb 202435,6135,6935,1135,2834,8815.251.000
28 feb 202435,8735,8935,5035,5435,144.923.000
27 feb 202436,0336,1035,5835,8035,394.807.500
26 feb 202435,9036,1535,8735,9635,557.033.800
23 feb 202436,4436,5936,0336,0535,646.194.400
22 feb 202436,0836,4835,9136,4136,006.661.000
21 feb 202435,8336,4135,7436,3935,989.722.600
20 feb 202435,0035,6935,0035,6235,228.710.400
16 feb 202434,9135,1534,7834,8134,426.402.700
15 feb 202434,2535,1734,2334,9734,5710.689.100
14 feb 202434,9935,5133,6734,1633,7720.793.800
13 feb 202436,4336,6235,8236,1335,729.869.400
12 feb 202435,9736,4035,7536,3635,959.648.200
09 feb 202436,3136,3835,8035,9735,568.189.300
08 feb 202436,4436,6836,2336,4736,0610.685.500
07 feb 202437,3337,3736,3936,4035,997.750.800
06 feb 202437,2537,3537,0537,2136,796.116.100
05 feb 202437,5237,5637,1737,2236,805.800.800
02 feb 202437,7537,9137,4437,6537,225.809.400
01 feb 202437,3137,7636,7737,7637,338.337.700
31 ene 202437,3537,6137,0337,1336,716.270.700
30 ene 202437,3237,4637,2137,3536,935.030.000
29 ene 202437,1337,4036,9737,3136,897.089.400
26 ene 202437,3737,4437,0837,2136,796.727.000
25 ene 202436,9837,4336,9237,2636,845.129.900
24 ene 202437,1537,1736,7736,8236,406.210.900
23 ene 202436,7437,2036,4037,1536,7324.754.100
22 ene 202437,1037,1036,3836,7636,349.334.500
19 ene 202437,0037,3036,5937,0836,668.786.200
18 ene 202437,7737,7736,8537,0136,5910.693.500
17 ene 202437,4637,9937,4337,7937,367.680.900
16 ene 202437,7537,7937,4337,6137,188.373.600
12 ene 202437,7437,8137,5237,6837,254.957.700
11 ene 202437,7637,8437,5037,5837,157.661.700
10 ene 202438,4738,4737,7437,8937,467.852.100
09 ene 202438,0638,6137,8838,5538,118.108.800
08 ene 202437,8638,3237,8238,2537,827.553.800
05 ene 202437,7638,1237,6337,9437,515.629.900
04 ene 202437,9738,1537,6937,7837,357.755.400
03 ene 202438,2438,3638,0038,0837,658.913.500
02 ene 202437,0338,3236,9838,1237,6911.647.900
29 dic 202336,6637,0336,6436,9836,565.537.400
28 dic 202336,5236,8636,5136,7436,325.455.900
27 dic 202336,6436,6436,3336,5236,114.385.400
26 dic 202336,3536,5436,1836,5036,094.079.600
22 dic 202336,0536,4235,9836,3635,955.806.200
21 dic 202335,7436,0735,6935,9635,556.185.100
20 dic 202336,1336,1935,7135,7535,358.456.100
19 dic 202336,5636,5636,1736,4936,087.464.500
18 dic 202336,6836,9836,3936,7136,296.447.800
15 dic 202337,0037,1436,4136,5936,1814.202.800
14 dic 202337,6037,6936,9437,0036,5810.242.700
13 dic 202337,1537,7837,0837,6637,237.541.700
12 dic 202336,9937,4536,7737,2636,849.353.600
11 dic 202336,7736,8336,5536,7836,3611.739.600
08 dic 202336,5236,5436,0836,2335,826.112.000
07 dic 202336,3436,6735,9736,5036,098.693.100
06 dic 202335,9036,4535,8536,2035,798.942.500
05 dic 202335,7535,9635,5235,8435,437.660.000
04 dic 202335,2335,9835,2335,8235,417.963.400
01 dic 202335,0535,5334,9935,5235,129.401.100
30 nov 202334,6635,2734,6535,1134,7123.929.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...