Mercados españoles cerrados

The Kraft Heinz Co (KHNZ.HA)

Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
29,83+0,01 (+0,03%)
Al cierre: 08:01AM CEST
Intervalo de fechas:
06 jul 2023 - 06 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jul 202429,8329,8329,8329,8329,83-
04 jul 202429,8229,8229,8229,8229,82-
03 jul 202429,8329,8329,8329,8329,83-
02 jul 202429,6929,6929,6929,6929,69-
01 jul 202430,0530,0530,0530,0530,05-
28 jun 202430,1230,1230,1230,1230,12-
27 jun 202430,2230,2230,2230,2230,22-
26 jun 202430,6630,6630,6630,6630,66-
25 jun 202430,9930,9930,9930,9930,99-
24 jun 202430,7430,7430,7430,7430,74-
21 jun 202430,5730,5730,5730,5730,57-
20 jun 202430,5630,5630,5630,5630,56-
19 jun 202430,6030,6030,6030,6030,60-
18 jun 202430,6530,6530,6530,6530,65-
17 jun 202430,2230,2230,2230,2230,22-
14 jun 202430,3230,3230,3230,3230,32-
13 jun 202430,4230,4230,4230,4230,42-
12 jun 202431,2731,2731,2731,2731,27-
11 jun 202431,1331,1331,1331,1331,13-
10 jun 202431,9231,9231,9231,9231,92-
07 jun 202431,7131,7131,7131,7131,71-
06 jun 202431,4731,4731,4731,4731,47-
06 jun 20240.4 Dividendo
05 jun 202432,7432,7432,7432,7432,34-
04 jun 202432,1232,1232,1232,1231,72-
03 jun 202432,5832,5832,5832,5832,18-
31 may 202432,0632,0632,0632,0631,66-
30 may 202432,0332,0332,0332,0331,63-
29 may 202432,2132,2132,2132,2131,82-
28 may 202433,0833,0833,0833,0832,67-
27 may 202433,0133,0833,0133,0832,6871
24 may 202433,0133,0133,0133,0132,61-
23 may 202433,4233,4233,4233,4233,01-
22 may 202433,3733,3733,3733,3732,96-
21 may 202433,0533,0533,0533,0532,65-
20 may 202433,0833,0833,0833,0832,68-
17 may 202433,1233,1233,1233,1232,71-
16 may 202432,9732,9732,9732,9732,57-
15 may 202433,4033,4033,4033,4033,00-
14 may 202433,5133,5133,5133,5133,10-
13 may 202433,5833,5833,5833,5833,17-
10 may 202433,1733,1733,1733,1732,76-
09 may 202433,2633,2633,2633,2632,86-
08 may 202433,2233,2233,2233,2232,82-
07 may 202433,2233,2233,2233,2232,81-
06 may 202433,8133,8133,8133,8133,39-
03 may 202434,2134,2133,7533,7533,3450
02 may 202433,7633,7633,7633,7633,35-
30 abr 202435,9735,9735,9735,9735,53-
29 abr 202435,5535,5535,5535,5535,12-
26 abr 202435,5935,5935,5935,5935,16-
25 abr 202436,1536,1536,1536,1535,71-
24 abr 202435,3135,3135,3135,3134,88-
23 abr 202435,7235,7235,7235,7235,28-
22 abr 202435,4635,5735,4635,5735,1450
19 abr 202434,6834,6834,6834,6834,26-
18 abr 202434,5134,5134,5134,5134,09-
17 abr 202434,4034,4034,4034,4033,98-
16 abr 202434,0834,0834,0834,0833,67-
15 abr 202433,7333,7333,7333,7333,32-
12 abr 202434,0934,0934,0934,0933,67-
11 abr 202434,2034,2034,2034,2033,78-
10 abr 202434,1734,1734,1734,1733,76-
09 abr 202434,0134,0134,0134,0133,60-
08 abr 202434,0634,0634,0634,0633,65-
05 abr 202434,3534,3534,3534,3533,94-
04 abr 202434,4234,4234,4234,4234,00-
03 abr 202434,5434,5434,5434,5434,12-
02 abr 202434,4034,4034,4034,4033,98-
28 mar 202433,6433,6433,6433,6433,23-
27 mar 202433,5633,5633,5633,5633,15-
26 mar 202433,2833,2833,2833,2832,88-
25 mar 202433,0333,0333,0333,0332,63-
22 mar 202432,8132,8132,8132,8132,41-
21 mar 202432,3332,3332,3332,3331,93-
20 mar 202432,3532,3532,3532,3531,95-
19 mar 202432,0632,0632,0632,0631,67-
18 mar 202431,5531,5531,5531,5531,16-
15 mar 202431,5231,5231,5231,5231,14-
14 mar 202431,5331,5331,5331,5331,15-
13 mar 202431,6031,6031,6031,6031,22-
12 mar 202431,9331,9331,9331,9331,54-
11 mar 202431,7431,7431,7431,7431,35-
08 mar 202431,4231,4231,4231,4231,03-
07 mar 202432,1732,1732,1732,1731,78-
07 mar 20240.4 Dividendo
06 mar 202432,2932,2932,2932,2931,51-
05 mar 202432,2232,2232,2232,2231,44-
04 mar 202432,3732,3732,3732,3731,57-
01 mar 202432,5032,5032,5032,5031,71-
29 feb 202432,6932,6932,6932,6931,90-
28 feb 202432,9432,9432,9432,9432,14-
27 feb 202433,0633,0633,0633,0632,25-
26 feb 202433,2233,2233,2233,2232,40-
23 feb 202433,6133,6133,6133,6132,79-
22 feb 202433,3533,3533,3533,3532,53-
21 feb 202432,9432,9432,9432,9432,13-
20 feb 202432,4932,4932,4932,4931,69-
19 feb 202432,2232,2232,2232,2231,43-
16 feb 202432,6332,6332,4232,4231,626
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...