Premium
Kraft Heinz Co (1KHC)
BIT
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.255 | -4.28986498035 | 29.255 | 29.255 | 27.3 | 524 | 27.99348017 | DE |
| 4 | -2.17 | -7.19257540603 | 30.17 | 30.17 | 27.3 | 236 | 28.15640984 | DE |
| 12 | -2.74 | -8.9134677944 | 30.74 | 30.87 | 27.3 | 283 | 29.0646734 | DE |
| 26 | -3.715 | -11.7137001419 | 31.715 | 33.58 | 27.3 | 224 | 30.00551144 | DE |
| 52 | -6.745 | -19.4128651605 | 34.745 | 36.145 | 27.3 | 274 | 31.56882281 | DE |
| 156 | -4.045 | -12.6228740833 | 32.045 | 36.145 | 27.3 | 262 | 31.67936588 | DE |
| 260 | -4.045 | -12.6228740833 | 32.045 | 36.145 | 27.3 | 262 | 31.67936588 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738947300 | 28 | 0.11 | 0.38 | 28.165 | 28.165 | 27.73 | 1985 |
| 1738860900 | 27.895 | 0.59 | 2.18 | 27.825 | 27.895 | 27.825 | 467 |
| 1738774500 | 27.3 | -0.64 | -2.29 | 27.77 | 27.77 | 27.3 | 519 |
| 1738688100 | 27.94 | -1.21 | -4.15 | 28.315 | 28.315 | 27.94 | 1156 |
| 1738601700 | 29.15 | 0.23 | 0.80 | 29.215 | 29.215 | 29.15 | 100 |
| 1738342500 | 28.92 | 0.23 | 0.78 | 29.255 | 29.255 | 28.92 | 380 |
| 1738256100 | 28.695 | 0.09 | 0.31 | 28.695 | 28.695 | 28.695 | 35 |
| 1738169700 | 28.605 | -0.19 | -0.64 | 28.705 | 28.705 | 28.585 | 283 |
| 1738083300 | 28.79 | 0 | 0.00 | 28.79 | 28.79 | 28.79 | 0 |
| 1737996900 | 28.79 | 0.92 | 3.30 | 28.175 | 28.9 | 28.175 | 340 |
| 1737737700 | 27.87 | -0.09 | -0.30 | 27.87 | 27.87 | 27.87 | 5 |
| 1737651300 | 27.955 | -0.58 | -2.02 | 28 | 28 | 27.955 | 60 |
| 1737564900 | 28.53 | 0 | 0.00 | 28.53 | 28.53 | 28.53 | 0 |
| 1737478500 | 28.53 | -1.04 | -3.52 | 28.53 | 28.53 | 28.53 | 280 |
| 1737392100 | 29.57 | 1.34 | 4.75 | 29.57 | 29.57 | 29.57 | 15 |
| 1737132900 | 28.23 | -0.1 | -0.34 | 28.23 | 28.23 | 28.23 | 18 |
| 1737046500 | 28.325 | 0.46 | 1.65 | 28.325 | 28.325 | 28.325 | 17 |
| 1736960100 | 27.865 | -0.28 | -0.99 | 27.83 | 27.9 | 27.83 | 225 |
| 1736873700 | 28.145 | 0 | 0.00 | 28.145 | 28.145 | 28.145 | 0 |
| 1736787300 | 28.145 | -0.25 | -0.88 | 28 | 28.145 | 28 | 39 |
| 1736528100 | 28.395 | -0.42 | -1.44 | 30.17 | 30.17 | 28.395 | 65 |
| 1736441700 | 28.81 | 0 | 0.00 | 28.81 | 28.81 | 28.81 | 0 |
| 1736355300 | 28.81 | -0.78 | -2.64 | 28.81 | 28.81 | 28.81 | 26 |
| 1736268900 | 29.59 | 0 | 0.00 | 29.59 | 29.59 | 29.59 | 0 |
| 1736182500 | 29.59 | -0.44 | -1.47 | 29.805 | 29.805 | 29.59 | 177 |
| 1735923300 | 30.03 | 0.04 | 0.13 | 30.03 | 30.03 | 30.03 | 100 |
| 1735836900 | 29.99 | -0.52 | -1.70 | 29.99 | 29.99 | 29.99 | 32 |
| 1735577700 | 30.51 | 0 | 0.00 | 30.51 | 30.51 | 30.51 | 0 |
| 1735318500 | 30.51 | 1.31 | 4.47 | 30.51 | 30.51 | 30.51 | 51 |
| 1734972900 | 29.205 | -0.05 | -0.15 | 29.3 | 29.3 | 29.205 | 325 |
| 1734713700 | 29.25 | 0 | 0.00 | 29.25 | 29.25 | 29.25 | 0 |
| 1734627300 | 29.25 | -0.6 | -1.99 | 29.25 | 29.25 | 29.25 | 50 |
| 1734540900 | 29.845 | -0.03 | -0.10 | 29.845 | 29.845 | 29.845 | 135 |
| 1734454500 | 29.875 | -0.15 | -0.50 | 29.745 | 29.875 | 29.745 | 25 |
| 1734368100 | 30.025 | -0.16 | -0.51 | 30.025 | 30.025 | 30.025 | 21 |
| 1734108900 | 30.18 | 0.23 | 0.78 | 30.18 | 30.18 | 30.18 | 20 |
| 1734022500 | 29.945 | 0.25 | 0.84 | 29.98 | 29.98 | 29.945 | 134 |
| 1733936100 | 29.695 | 0 | 0.00 | 29.695 | 29.695 | 29.695 | 0 |
| 1733849700 | 29.695 | 0 | 0.00 | 29.695 | 29.695 | 29.695 | 0 |
| 1733763300 | 29.695 | 0.32 | 1.11 | 29.035 | 29.695 | 29.035 | 129 |
| 1733504100 | 29.37 | 0.08 | 0.27 | 29.37 | 29.37 | 29.37 | 170 |
| 1733417700 | 29.29 | -0.72 | -2.38 | 29.29 | 29.29 | 29.29 | 320 |
| 1733331300 | 30.005 | 0 | 0.00 | 30.005 | 30.005 | 30.005 | 0 |
| 1733244900 | 30.005 | -0.56 | -1.83 | 30.005 | 30.005 | 30.005 | 5 |
| 1733158500 | 30.565 | 0.1 | 0.33 | 30.565 | 30.565 | 30.565 | 160 |
| 1732899300 | 30.465 | -0.01 | -0.02 | 30.355 | 30.465 | 30.355 | 187 |
| 1732812900 | 30.47 | 0 | 0.00 | 30.47 | 30.47 | 30.47 | 0 |
| 1732726500 | 30.47 | 0.01 | 0.03 | 30.42 | 30.48 | 30.42 | 98 |
| 1732640100 | 30.46 | -0.41 | -1.33 | 30.76 | 30.76 | 30.46 | 787 |
| 1732553700 | 30.87 | 0.63 | 2.08 | 30.69 | 30.87 | 30.69 | 192 |
| 1732294500 | 30.24 | 0.84 | 2.86 | 30 | 30.24 | 30 | 63 |
| 1732208100 | 29.4 | 0.25 | 0.86 | 29.455 | 29.565 | 29.4 | 1125 |
| 1732121700 | 29.15 | 0.08 | 0.28 | 29 | 29.23 | 29 | 1117 |
| 1732035300 | 29.07 | -0.06 | -0.21 | 29 | 29.07 | 29 | 150 |
| 1731948900 | 29.13 | 0 | 0.00 | 29.13 | 29.13 | 29.13 | 0 |
| 1731689700 | 29.13 | -1.23 | -4.05 | 30.74 | 30.85 | 29.11 | 2568 |
| 1731603300 | 30.36 | 0.08 | 0.26 | 30.36 | 30.36 | 30.36 | 36 |
| 1731516900 | 30.28 | -0.53 | -1.72 | 30.35 | 30.37 | 30.055 | 394 |
| 1731430500 | 30.81 | -0.19 | -0.61 | 30.81 | 30.81 | 30.81 | 2 |
| 1731344100 | 31 | 0.4 | 1.31 | 31.085 | 31.085 | 31 | 73 |
| 1731084900 | 30.6 | -0.03 | -0.08 | 30.625 | 30.705 | 30.575 | 275 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
