Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KHC.US
36.00-0.07(-0.19%)(czas lokalny: 17.05.2024 16:00)Kraft Heinz Co
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 35.97 | 36.08 | 35.64 | 36.00 | 6 117 589 | 0 |
16.05.2024 | 35.87 | 36.27 | 35.87 | 36.07 | 6 293 825 | 0 |
15.05.2024 | 36.19 | 36.30 | 35.83 | 35.85 | 6 162 644 | 0 |
14.05.2024 | 36.67 | 36.70 | 36.11 | 36.19 | 6 140 106 | 0 |
13.05.2024 | 36.29 | 36.65 | 36.26 | 36.49 | 8 561 709 | 0 |
10.05.2024 | 35.67 | 36.28 | 35.62 | 36.24 | 6 267 498 | 0 |
09.05.2024 | 35.91 | 35.97 | 35.54 | 35.71 | 5 027 213 | 0 |
08.05.2024 | 35.81 | 36.06 | 35.81 | 35.89 | 7 764 896 | 0 |
07.05.2024 | 35.83 | 36.05 | 35.55 | 35.81 | 7 643 416 | 0 |
06.05.2024 | 36.41 | 36.44 | 35.53 | 35.74 | 8 570 550 | 0 |
03.05.2024 | 36.69 | 36.75 | 36.20 | 36.35 | 7 102 855 | 0 |
02.05.2024 | 36.39 | 37.06 | 36.38 | 36.72 | 11 373 582 | 0 |
01.05.2024 | 37.41 | 37.70 | 35.87 | 36.28 | 15 583 092 | 0 |
30.04.2024 | 38.56 | 38.72 | 38.16 | 38.61 | 9 607 936 | 0 |
29.04.2024 | 38.20 | 38.66 | 38.16 | 38.65 | 6 162 978 | 0 |
26.04.2024 | 38.00 | 38.56 | 37.95 | 38.16 | 5 342 375 | 0 |
25.04.2024 | 38.70 | 38.96 | 38.09 | 38.37 | 6 668 109 | 0 |
24.04.2024 | 37.53 | 38.95 | 37.38 | 38.57 | 7 250 136 | 0 |
23.04.2024 | 38.09 | 38.25 | 37.95 | 38.07 | 5 858 139 | 0 |
22.04.2024 | 37.92 | 38.23 | 37.69 | 38.15 | 6 973 814 | 0 |
19.04.2024 | 37.25 | 37.83 | 36.98 | 37.78 | 9 117 769 | 0 |
18.04.2024 | 37.15 | 37.29 | 36.65 | 37.11 | 6 769 709 | 0 |
17.04.2024 | 36.83 | 36.94 | 36.47 | 36.90 | 6 176 078 | 0 |
16.04.2024 | 36.46 | 36.70 | 36.30 | 36.59 | 8 695 782 | 0 |
15.04.2024 | 36.23 | 36.44 | 36.03 | 36.31 | 6 992 053 | 0 |
12.04.2024 | 36.43 | 36.57 | 35.87 | 35.94 | 6 394 532 | 0 |
11.04.2024 | 36.98 | 37.06 | 36.34 | 36.58 | 5 785 933 | 0 |
10.04.2024 | 37.07 | 37.12 | 36.60 | 36.82 | 5 541 038 | 0 |
09.04.2024 | 37.12 | 37.25 | 36.84 | 37.16 | 4 089 876 | 0 |
08.04.2024 | 36.91 | 37.11 | 36.70 | 37.05 | 4 651 094 | 0 |
05.04.2024 | 37.18 | 37.30 | 36.62 | 37.06 | 7 251 287 | 0 |
04.04.2024 | 37.63 | 37.70 | 37.19 | 37.25 | 8 500 362 | 0 |
03.04.2024 | 37.42 | 37.67 | 37.19 | 37.37 | 7 458 205 | 0 |
02.04.2024 | 37.21 | 37.62 | 37.13 | 37.39 | 8 312 606 | 0 |
01.04.2024 | 36.98 | 37.29 | 36.92 | 37.06 | 7 825 749 | 0 |
28.03.2024 | 36.65 | 36.90 | 36.90 | 36.90 | 7 159 216 | 0 |
27.03.2024 | 36.61 | 36.84 | 36.38 | 36.53 | 5 229 713 | 0 |
26.03.2024 | 36.28 | 36.65 | 36.21 | 36.37 | 10 195 579 | 0 |
25.03.2024 | 35.90 | 36.24 | 35.81 | 36.18 | 9 047 907 | 0 |
22.03.2024 | 35.70 | 35.95 | 35.56 | 35.85 | 8 880 379 | 0 |
21.03.2024 | 35.40 | 35.65 | 35.31 | 35.60 | 7 424 446 | 0 |
20.03.2024 | 35.28 | 35.69 | 35.02 | 35.35 | 9 952 119 | 0 |
19.03.2024 | 34.85 | 35.29 | 34.82 | 35.27 | 7 909 522 | 0 |
18.03.2024 | 34.37 | 35.03 | 34.28 | 34.92 | 8 794 132 | 0 |
15.03.2024 | 34.28 | 34.60 | 34.22 | 34.37 | 12 259 752 | 0 |
14.03.2024 | 34.50 | 34.60 | 34.09 | 34.32 | 9 222 596 | 0 |
13.03.2024 | 34.77 | 34.94 | 34.34 | 34.53 | 11 161 939 | 0 |
12.03.2024 | 34.85 | 34.91 | 34.57 | 34.60 | 6 893 407 | 0 |
11.03.2024 | 34.90 | 35.25 | 34.85 | 34.98 | 7 694 736 | 0 |
08.03.2024 | 34.40 | 34.93 | 34.31 | 34.84 | 5 872 796 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus