Premium
Kraft Heinz Company (KHC)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 30.52 | 0.42 | 1.40 | 30.18 | 30.67 | 30.03 | 18272284 |
| 1734651300 | 30.1 | -0.2 | -0.66 | 30.215 | 30.47 | 30.05 | 13311015 |
| 1734564900 | 30.3 | -0.95 | -3.04 | 30.75 | 30.8 | 30.09 | 18271989 |
| 1734478500 | 31.25 | 0.28 | 0.90 | 30.86 | 31.45 | 30.81 | 11466446 |
| 1734392100 | 30.97 | -0.72 | -2.27 | 31.57 | 31.64 | 30.93 | 12731954 |
| 1734132900 | 31.69 | 0.14 | 0.44 | 31.475 | 31.985 | 31.34 | 7113280 |
| 1734046500 | 31.55 | 0.26 | 0.83 | 31.41 | 31.72 | 31.14 | 8883477 |
| 1733960100 | 31.29 | -0.3 | -0.95 | 31.7 | 31.81 | 31.26 | 9330557 |
| 1733873700 | 31.59 | -0.13 | -0.41 | 31.665 | 31.91 | 31.31 | 11905634 |
| 1733787300 | 31.72 | 0.91 | 2.95 | 30.91 | 32.31 | 30.86 | 13454828 |
| 1733528100 | 30.81 | -0.1 | -0.32 | 30.88 | 31.04 | 30.675 | 11669107 |
| 1733441700 | 30.91 | -0.09 | -0.29 | 30.92 | 31.04 | 30.63 | 10002137 |
| 1733355300 | 31 | -0.45 | -1.43 | 31.24 | 31.31 | 30.93 | 9441680 |
| 1733268900 | 31.45 | -0.16 | -0.51 | 31.59 | 31.705 | 31.3 | 13091232 |
| 1733182500 | 31.61 | -0.36 | -1.13 | 31.74 | 31.87 | 31.41 | 13069195 |
| 1732917840 | 31.97 | 0.04 | 0.13 | 31.63 | 32.125 | 31.63 | 5806329 |
| 1732750500 | 31.93 | -0.04 | -0.13 | 32.189999 | 32.35 | 31.8919 | 6587910 |
| 1732664100 | 31.97 | -0.05 | -0.16 | 32.06 | 32.104999 | 31.815 | 8487040 |
| 1732577700 | 32.02 | 0.21 | 0.66 | 32 | 32.485 | 31.91 | 17078179 |
| 1732318500 | 31.81 | 0.72 | 2.32 | 31.16 | 31.835 | 31.12 | 12123922 |
| 1732232100 | 31.09 | 0.21 | 0.68 | 30.8 | 31.15 | 30.7 | 13978520 |
| 1732145700 | 30.88 | 0.3 | 0.98 | 30.61 | 31.009 | 30.58 | 11929672 |
| 1732059300 | 30.58 | -0.49 | -1.58 | 30.89 | 30.9116 | 30.46 | 14308091 |
| 1731972900 | 31.07 | -0.07 | -0.22 | 31.21 | 31.4 | 30.935 | 10619546 |
| 1731713700 | 31.14 | -0.65 | -2.04 | 31.555 | 31.555 | 30.4 | 16855788 |
| 1731627300 | 31.79 | -0.34 | -1.06 | 32.2725 | 32.38 | 31.745 | 10900710 |
| 1731540900 | 32.13 | 0.13 | 0.41 | 31.93 | 32.15 | 31.79 | 7530906 |
| 1731454500 | 32 | -0.53 | -1.63 | 32.53 | 32.56 | 31.94 | 10362195 |
| 1731368100 | 32.53 | -0.47 | -1.42 | 32.95 | 33.1289 | 32.509999 | 7996969 |
| 1731108900 | 33 | 0.18 | 0.55 | 32.735 | 33.09 | 32.57 | 7743345 |
| 1731022500 | 32.82 | -0.6 | -1.80 | 33.31 | 33.4816 | 32.79 | 8547089 |
| 1730936100 | 33.42 | -0.09 | -0.27 | 33.72 | 34.08 | 33.369999 | 11522251 |
| 1730849700 | 33.509999 | 0.13 | 0.39 | 33.4 | 33.605 | 33.02 | 7732915 |
| 1730763300 | 33.38 | -0.11 | -0.33 | 33.5 | 33.7 | 33.255 | 7103921 |
| 1730500500 | 33.49 | 0.03 | 0.09 | 33.53 | 33.62 | 33.32 | 5636237 |
| 1730414100 | 33.46 | -0.27 | -0.80 | 33.79 | 34.02 | 33.45 | 10145380 |
| 1730327700 | 33.73 | -1.07 | -3.07 | 33.845 | 33.8502 | 33.03 | 13746086 |
| 1730241300 | 34.8 | -0.33 | -0.94 | 34.98 | 35.065 | 34.77 | 7604263 |
| 1730154900 | 35.13 | 0.39 | 1.12 | 34.89 | 35.15 | 34.885 | 6676692 |
| 1729895700 | 34.74 | -0.29 | -0.83 | 34.88 | 35.09 | 34.6 | 7532950 |
| 1729809300 | 35.03 | -0.47 | -1.32 | 35.42 | 35.72 | 35 | 7940698 |
| 1729722900 | 35.5 | -0.14 | -0.39 | 35.37 | 35.59 | 35.105 | 5789004 |
| 1729636500 | 35.64 | 0.15 | 0.42 | 35.535 | 36 | 35.34 | 7521020 |
| 1729550100 | 35.49 | -0.51 | -1.42 | 35.96 | 36.31 | 35.28 | 8775076 |
| 1729290900 | 36 | 0.05 | 0.14 | 35.6 | 36.11 | 35.58 | 5503735 |
| 1729204500 | 35.95 | 0.14 | 0.39 | 35.88 | 35.96 | 35.71 | 5701337 |
| 1729118100 | 35.81 | 0.09 | 0.25 | 35.57 | 35.89 | 35.56 | 5025879 |
| 1729031700 | 35.72 | 0.36 | 1.02 | 35.45 | 36.26 | 35.43 | 5578811 |
| 1728945300 | 35.36 | 0.14 | 0.40 | 35.22 | 35.38 | 34.98 | 3822627 |
| 1728686100 | 35.22 | 0.39 | 1.12 | 35.03 | 35.3 | 34.975 | 4892901 |
| 1728599700 | 34.83 | 0.16 | 0.46 | 34.75 | 34.995 | 34.655 | 4094305 |
| 1728513300 | 34.67 | 0.01 | 0.03 | 34.68 | 34.94 | 34.4801 | 4149063 |
| 1728426900 | 34.66 | 0.07 | 0.20 | 34.26 | 34.75 | 34.17 | 4417701 |
| 1728340500 | 34.59 | 0 | 0.00 | 34.63 | 34.685 | 34.398 | 5019230 |
| 1728081300 | 34.59 | 0.42 | 1.23 | 34.19 | 34.64 | 34.1005 | 4646218 |
| 1727994900 | 34.17 | -0.2 | -0.58 | 34.07 | 34.22 | 33.92 | 6170093 |
| 1727908500 | 34.37 | -0.8 | -2.27 | 34.76 | 35 | 34.185 | 7842526 |
| 1727822100 | 35.17 | 0.06 | 0.17 | 35.15 | 35.28 | 34.86 | 5628410 |
| 1727735520 | 35.11 | -0.26 | -0.74 | 35.4 | 35.4 | 34.905 | 4932283 |
| 1727476500 | 35.37 | 0.57 | 1.64 | 34.93 | 35.74 | 34.93 | 8649952 |
| 1727390100 | 34.8 | 0.28 | 0.81 | 34.56 | 34.83 | 34.5 | 6023940 |
| 1727303700 | 34.52 | -0.18 | -0.52 | 34.75 | 34.85 | 34.43 | 6157031 |
| 1727217300 | 34.7 | 0.02 | 0.06 | 34.66 | 34.885 | 34.55 | 5001114 |
| 1727130900 | 34.68 | -0.28 | -0.80 | 34.9 | 35.06 | 34.52 | 7263391 |
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
