Mercados españoles abiertos en 7 hrs 21 min

The Kraft Heinz Co (KHNZ.MU)

Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
30,28-0,51 (-1,66%)
Al cierre: 08:10AM CEST
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 jun 202430,2830,2830,2830,2830,2860
26 jun 202430,7930,7930,7930,7930,79-
25 jun 202430,9830,9830,9830,9830,98-
24 jun 202430,7230,8430,7230,8430,8460
21 jun 202430,5630,5630,5630,5630,56-
20 jun 202430,5530,5530,5530,5530,55-
19 jun 202430,4930,4930,4930,4930,49-
18 jun 202430,6330,6330,6330,6330,63-
17 jun 202430,2530,2530,2530,2530,25-
14 jun 202430,4230,4530,4230,4530,45250
13 jun 202430,4530,4530,4530,4530,45-
12 jun 202431,2931,2930,5730,5730,57401
11 jun 202431,2231,2931,2231,2931,29500
10 jun 202431,9131,9131,9131,9131,91-
07 jun 202431,7031,7031,7031,7031,70-
06 jun 202431,6031,6031,6031,6031,60-
06 jun 20240.4 Dividendo
05 jun 202432,7332,7332,7332,7332,33-
04 jun 202432,2432,2432,2432,2431,85-
03 jun 202432,5632,5632,5632,5632,17-
31 may 202432,0832,1332,0632,0631,67300
30 may 202432,0832,0832,0832,0831,69-
29 may 202432,3332,3332,3332,3331,94-
28 may 202433,0833,0833,0833,0832,68-
27 may 202433,0833,0833,0833,0832,68-
24 may 202433,2533,2533,2533,2532,84-
23 may 202433,4133,4133,4133,4133,00-
22 may 202433,3333,4033,3333,4032,9930
21 may 202433,0833,0833,0833,0832,68-
20 may 202433,1533,1533,0833,0832,68151
17 may 202433,1333,4433,1333,4433,03130
16 may 202433,1433,1433,0833,0832,6850
15 may 202433,5333,5333,5333,5333,12-
14 may 202433,5833,5833,5833,5833,17-
13 may 202433,5833,5833,5833,5833,17-
10 may 202433,2133,2133,2133,2132,80-
09 may 202433,3833,3833,2133,2132,8040
08 may 202433,2233,3833,2233,3832,97500
07 may 202433,2133,2133,2133,2132,80-
06 may 202433,9033,9032,9932,9932,591130
03 may 202434,2134,2134,2134,2133,79-
02 may 202434,2034,2034,2034,2033,78-
30 abr 202436,0136,1035,7836,1035,66505
29 abr 202435,7235,7235,7235,7235,29-
26 abr 202435,7635,7635,7635,7635,32-
25 abr 202436,1536,1536,1536,1535,70-
24 abr 202435,4935,4935,4935,4935,05-
23 abr 202435,7835,7835,7835,7835,34-
22 abr 202435,3835,7835,3835,7835,3450
19 abr 202434,6834,6834,6834,6834,26-
18 abr 202434,5134,5834,5134,5834,1515
17 abr 202434,4034,4034,3134,3133,89300
16 abr 202434,0834,0834,0834,0833,67-
15 abr 202433,8933,8933,8933,8933,48-
12 abr 202434,0634,0634,0634,0633,6565
11 abr 202434,2634,2634,2634,2633,85-
10 abr 202434,2034,2634,2034,2633,85623
09 abr 202434,2034,2034,2034,2033,78-
08 abr 202434,2334,2334,2334,2333,81-
05 abr 202434,5134,5134,5134,5134,08-
04 abr 202434,5434,5434,5434,5434,12-
03 abr 202434,5434,5434,5434,5434,12-
02 abr 202434,4034,4034,4034,4033,98-
28 mar 202433,6033,6033,6033,6033,18-
27 mar 202433,5533,5533,5133,5133,11500
26 mar 202433,2833,2833,2833,2832,87-
25 mar 202433,0333,0333,0333,0332,63-
22 mar 202432,8132,8132,8032,8032,40500
21 mar 202432,3532,3532,3532,3531,95-
20 mar 202432,3532,3532,3532,3531,95-
19 mar 202432,0532,0532,0532,0531,66-
18 mar 202431,5631,5631,5631,5631,17-
15 mar 202431,6631,6631,5631,5631,17325
14 mar 202431,6931,6931,6931,6931,31-
13 mar 202431,7531,7531,7531,7531,36-
12 mar 202431,9331,9331,9331,9331,54-
11 mar 202431,7431,7431,7431,7431,35-
08 mar 202431,6031,6031,6031,6031,22-
07 mar 202432,2832,2832,2832,2831,88-
07 mar 20240.4 Dividendo
06 mar 202432,4532,4532,4532,4531,66-
05 mar 202432,4632,4632,4632,4631,66-
04 mar 202432,6332,6332,6332,6331,83-
01 mar 202432,6332,6332,6332,6331,83-
29 feb 202432,8532,8532,8532,8532,05-
28 feb 202432,9932,9932,9032,9032,0920
27 feb 202433,1533,1532,9932,9932,19713
26 feb 202433,3333,3333,1533,1532,35220
23 feb 202433,6133,6133,6133,6132,79-
22 feb 202433,3233,3233,3233,3232,51-
21 feb 202432,9532,9532,9532,9532,15-
20 feb 202432,4932,4932,4932,4931,70-
19 feb 202432,3732,3732,3732,3731,58-
16 feb 202432,4032,4032,4032,4031,61-
15 feb 202431,8731,8731,8731,8731,09-
14 feb 202433,6833,6831,6031,6030,83100
13 feb 202433,6733,6733,6733,6732,84-
12 feb 202433,4733,6133,4733,6132,79300
09 feb 202433,9033,9033,9033,9033,07-
08 feb 202433,8433,9033,8433,9033,07450
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...