Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KHC.US
32.84+0.55(+1.70%)(czas lokalny: 16.07.2024 16:00)Kraft Heinz Co
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 32.26 | 32.91 | 32.23 | 32.84 | 6 193 659 | 0 |
15.07.2024 | 32.07 | 32.55 | 31.97 | 32.29 | 6 723 754 | 0 |
12.07.2024 | 32.32 | 32.46 | 32.04 | 32.07 | 6 250 126 | 0 |
11.07.2024 | 31.78 | 32.23 | 31.58 | 32.18 | 7 467 968 | 0 |
10.07.2024 | 31.81 | 32.01 | 31.76 | 31.92 | 7 116 468 | 0 |
09.07.2024 | 32.00 | 32.09 | 31.77 | 31.91 | 7 632 982 | 0 |
08.07.2024 | 32.09 | 32.26 | 31.97 | 32.10 | 5 870 739 | 0 |
05.07.2024 | 32.10 | 32.21 | 31.83 | 32.09 | 5 200 219 | 0 |
03.07.2024 | 32.10 | 32.24 | 31.94 | 32.09 | 3 805 532 | 0 |
02.07.2024 | 31.95 | 32.00 | 31.72 | 32.00 | 5 470 634 | 0 |
01.07.2024 | 32.23 | 32.66 | 31.83 | 31.86 | 7 760 615 | 0 |
28.06.2024 | 32.25 | 32.46 | 32.02 | 32.22 | 9 939 022 | 0 |
27.06.2024 | 32.25 | 32.45 | 32.06 | 32.27 | 5 689 523 | 0 |
26.06.2024 | 32.47 | 32.50 | 32.20 | 32.32 | 7 682 856 | 0 |
25.06.2024 | 33.20 | 33.35 | 32.77 | 32.80 | 7 929 333 | 0 |
24.06.2024 | 33.10 | 33.38 | 32.92 | 33.21 | 7 262 439 | 0 |
21.06.2024 | 32.81 | 33.15 | 32.66 | 32.95 | 16 351 484 | 0 |
20.06.2024 | 32.49 | 32.70 | 32.37 | 32.64 | 7 236 564 | 0 |
18.06.2024 | 32.96 | 32.67 | 32.67 | 32.67 | 6 080 805 | 0 |
17.06.2024 | 32.23 | 32.95 | 32.01 | 32.92 | 10 035 940 | 0 |
14.06.2024 | 32.54 | 32.63 | 32.25 | 32.38 | 6 188 901 | 0 |
13.06.2024 | 32.73 | 32.83 | 32.27 | 32.54 | 11 641 659 | 0 |
12.06.2024 | 33.59 | 33.61 | 32.88 | 32.92 | 8 227 626 | 0 |
11.06.2024 | 33.33 | 33.77 | 33.21 | 33.65 | 6 206 580 | 0 |
10.06.2024 | 34.18 | 34.23 | 33.23 | 33.55 | 11 165 858 | 0 |
07.06.2024 | 34.50 | 34.86 | 34.22 | 34.39 | 8 340 188 | 0 |
06.06.2024 | 34.22 | 34.70 | 33.65 | 34.57 | 8 800 308 | 0 |
05.06.2024 | 35.67 | 35.68 | 34.53 | 34.67 | 9 807 244 | 0 |
04.06.2024 | 35.10 | 35.73 | 34.66 | 35.63 | 8 646 668 | 0 |
03.06.2024 | 35.37 | 35.48 | 35.01 | 35.10 | 6 283 571 | 0 |
31.05.2024 | 34.70 | 35.39 | 34.64 | 35.37 | 12 422 258 | 0 |
30.05.2024 | 34.72 | 34.84 | 34.56 | 34.65 | 6 701 181 | 0 |
29.05.2024 | 34.99 | 35.23 | 34.63 | 34.66 | 8 275 961 | 0 |
28.05.2024 | 35.71 | 35.78 | 35.01 | 35.05 | 7 364 096 | 0 |
24.05.2024 | 35.86 | 35.85 | 35.85 | 35.85 | 5 700 622 | 0 |
23.05.2024 | 36.26 | 36.26 | 35.71 | 35.80 | 5 339 940 | 0 |
22.05.2024 | 36.03 | 36.45 | 35.86 | 36.38 | 6 486 840 | 0 |
21.05.2024 | 35.96 | 36.11 | 35.70 | 35.92 | 6 015 029 | 0 |
20.05.2024 | 35.91 | 36.12 | 35.76 | 35.78 | 5 756 185 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus