Premium
Kraft Heinz Company (KHC)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.525 | 2.27864583333 | 23.04 | 23.84 | 22.005 | 16852341 | 22.58510239 | DR |
| 4 | -0.875 | -3.58019639935 | 24.44 | 24.71 | 22.005 | 14411508 | 23.2615986 | DR |
| 12 | 1.245 | 5.57795698925 | 22.32 | 24.71 | 21.75 | 14192062 | 23.03331695 | DR |
| 26 | -0.475 | -1.97587354409 | 24.04 | 25.2 | 21.08 | 15161361 | 23.30374255 | DR |
| 52 | -2.435 | -9.36538461538 | 26 | 29.19 | 21.08 | 15315916 | 24.70369365 | DR |
| 156 | -12.365 | -34.4141386028 | 35.93 | 38.96 | 21.08 | 10985427 | 29.02648628 | DR |
| 260 | -16.835 | -41.6707920792 | 40.4 | 44.87 | 21.08 | 9393113 | 31.68478271 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782340500 | 22.94 | 0.47 | 2.09 | 22.55 | 23.075 | 22.55 | 16283729 |
| 1782254100 | 22.47 | 0.44 | 2.00 | 22.36 | 22.6 | 22.235 | 12959759 |
| 1782167700 | 22.03 | -0.79 | -3.46 | 22.65 | 22.72 | 22.005 | 16775228 |
| 1781822100 | 22.82 | -0.38 | -1.64 | 23.04 | 23.14 | 22.7544 | 21390647 |
| 1781735700 | 23.2 | -0.6 | -2.52 | 23.56 | 23.92 | 22.96 | 12968595 |
| 1781649300 | 23.8 | -0.19 | -0.79 | 24.01 | 24.01 | 23.52 | 13172220 |
| 1781562900 | 23.99 | -0.4 | -1.64 | 24.235 | 24.37 | 23.965 | 10703147 |
| 1781303700 | 24.39 | 0.17 | 0.70 | 24.21 | 24.41 | 24.085 | 7922248 |
| 1781217300 | 24.22 | 0.17 | 0.71 | 24.07 | 24.345 | 23.97 | 10306164 |
| 1781130900 | 24.05 | 0.62 | 2.65 | 23.6 | 24.15 | 23.44 | 11904080 |
| 1781044500 | 23.43 | 0.08 | 0.34 | 23.36 | 23.71 | 23.305 | 13534132 |
| 1780958100 | 23.35 | 0.77 | 3.41 | 22.48 | 23.4 | 22.42 | 15061661 |
| 1780698900 | 22.58 | 0.11 | 0.49 | 22.28 | 22.75 | 22.15 | 14542113 |
| 1780612500 | 22.47 | -0.29 | -1.27 | 23.17 | 23.2188 | 22.36 | 19519853 |
| 1780526100 | 22.76 | -0.57 | -2.44 | 23.055 | 23.39 | 22.61 | 18155181 |
| 1780439700 | 23.33 | -0.3 | -1.27 | 23.675 | 23.74 | 23.2345 | 13823980 |
| 1780353300 | 23.63 | -0.38 | -1.58 | 23.802 | 23.96 | 23.45 | 13307955 |
| 1780094100 | 24.01 | -0.46 | -1.88 | 24.45 | 24.48 | 23.87 | 21147414 |
| 1780007700 | 24.47 | 0.09 | 0.37 | 24.44 | 24.71 | 24.4 | 10340545 |
| 1779921300 | 24.38 | 0.53 | 2.22 | 24.08 | 24.695 | 24.07 | 13448954 |
| 1779834900 | 23.85 | 0.06 | 0.25 | 23.805 | 24.1 | 23.695 | 15177684 |
| 1779489300 | 23.79 | 0.25 | 1.06 | 23.57 | 23.955 | 23.53 | 11190875 |
| 1779402900 | 23.54 | 0.01 | 0.04 | 23.545 | 23.82 | 23.18 | 13147340 |
| 1779316500 | 23.53 | 0.25 | 1.07 | 23.19 | 23.655 | 22.94 | 13951589 |
| 1779230100 | 23.28 | -0.07 | -0.30 | 23.365 | 23.585 | 23.005 | 13736656 |
| 1779143700 | 23.35 | 0.43 | 1.88 | 22.96 | 23.4 | 22.82 | 20034795 |
| 1778884500 | 22.92 | -0.39 | -1.67 | 23.43 | 23.63 | 22.91 | 11587624 |
| 1778798100 | 23.31 | 0.13 | 0.56 | 23.39 | 23.8199 | 23.14 | 16235465 |
| 1778711700 | 23.18 | -0.19 | -0.81 | 23.4 | 23.715 | 23.1 | 12103436 |
| 1778625300 | 23.37 | 0.11 | 0.47 | 23.44 | 23.6398 | 23.015 | 14823629 |
| 1778538900 | 23.26 | -0.7 | -2.92 | 24 | 24.12 | 23.095 | 13960788 |
| 1778279700 | 23.96 | 0.32 | 1.35 | 23.685 | 24.15 | 23.445 | 13364683 |
| 1778193300 | 23.64 | 0.57 | 2.47 | 23.01 | 23.77 | 22.95 | 19885751 |
| 1778106900 | 23.07 | 0.53 | 2.35 | 23.17 | 23.56 | 22.68 | 26351254 |
| 1778020500 | 22.54 | 0.12 | 0.54 | 22.33 | 22.7677 | 22.015 | 15525182 |
| 1777934100 | 22.42 | -0.07 | -0.31 | 22.33 | 22.6 | 22.24 | 13954640 |
| 1777674900 | 22.49 | -0.17 | -0.75 | 22.795 | 22.99 | 22.26 | 14253075 |
| 1777588500 | 22.66 | 0.24 | 1.07 | 22.39 | 22.735 | 22.39 | 13010929 |
| 1777502100 | 22.42 | -0.05 | -0.22 | 22.41 | 22.61 | 22.24 | 13323242 |
| 1777415700 | 22.47 | 0.55 | 2.51 | 22.3 | 22.48 | 22.015 | 10542399 |
| 1777329300 | 21.92 | -0.02 | -0.09 | 21.86 | 22.12 | 21.81 | 9123902 |
| 1777070100 | 21.94 | -0.03 | -0.14 | 22.03 | 22.29 | 21.77 | 15246035 |
| 1776983700 | 21.97 | 0.08 | 0.37 | 21.915 | 22.115 | 21.75 | 11402446 |
| 1776897300 | 21.89 | -0.09 | -0.41 | 22.01 | 22.14 | 21.77 | 9252499 |
| 1776810900 | 21.98 | -0.23 | -1.04 | 22.17 | 22.27 | 21.86 | 13637507 |
| 1776724500 | 22.21 | -0.26 | -1.16 | 22.46 | 22.61 | 22.12 | 16412907 |
| 1776465300 | 22.47 | -0.12 | -0.53 | 22.6 | 22.73 | 22.4 | 12781864 |
| 1776378900 | 22.59 | 0.58 | 2.64 | 22.05 | 22.69 | 22.02 | 13667516 |
| 1776292500 | 22.01 | -0.1 | -0.45 | 22.065 | 22.21 | 21.78 | 13467109 |
| 1776206100 | 22.11 | -0.31 | -1.38 | 22.31 | 22.31 | 21.98 | 15811561 |
| 1776119700 | 22.42 | -0.64 | -2.78 | 22.97 | 23 | 22.125 | 15976485 |
| 1775860500 | 23.06 | -0.21 | -0.90 | 23.3 | 23.6 | 23.01 | 12746728 |
| 1775774100 | 23.27 | 0.32 | 1.39 | 22.79 | 23.36 | 22.7077 | 11228949 |
| 1775687700 | 22.95 | -0.23 | -0.99 | 23.2 | 23.24 | 22.77 | 14959466 |
| 1775601300 | 23.18 | -0.39 | -1.65 | 23.56 | 23.605 | 23.15 | 13086535 |
| 1775514900 | 23.57 | 0.78 | 3.42 | 22.79 | 23.62 | 22.75 | 14191863 |
| 1775169300 | 22.79 | 0.52 | 2.33 | 22.32 | 22.84 | 22.14 | 12793685 |
| 1775082900 | 22.27 | -0.22 | -0.98 | 22.305 | 22.39 | 21.95 | 10534136 |
| 1774996500 | 22.49 | 0.15 | 0.67 | 22.43 | 22.58 | 22.155 | 11381413 |
| 1774910100 | 22.34 | 0.3 | 1.36 | 22.18 | 22.45 | 21.99 | 18512451 |
| 1774650900 | 22.04 | 0.48 | 2.23 | 21.63 | 22.27 | 21.53 | 16654212 |
| 1774564500 | 21.56 | 0.05 | 0.23 | 21.47 | 21.94 | 21.47 | 14419934 |
| 1774478100 | 21.51 | 0.19 | 0.89 | 21.475 | 21.68 | 21.275 | 14155550 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
