Premium
Kraft Heinz Co (KHNZ)
TG
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 | -1.065 | -3.48209906817 | 30.585 | 30.645 | 29.445 | 19554 | 30.21425754 | DE |
| 4 | -2.115 | -6.68563300142 | 31.635 | 31.945 | 28.755 | 29580 | 29.98468165 | DE |
| 12 | -2.565 | -7.99438990182 | 32.085 | 33.44 | 28.755 | 20125 | 30.90552298 | DE |
| 26 | -2.57 | -8.00872545964 | 32.09 | 33.44 | 28.755 | 19269 | 31.00151854 | DE |
| 52 | -3.154999 | -9.65569731157 | 32.674999 | 36.4 | 28.755 | 17300 | 32.13226759 | DE |
| 156 | -0.495 | -1.64917541229 | 30.015 | 42.75 | 28.755 | 10658 | 33.0726736 | DE |
| 260 | 1.72 | 6.18705035971 | 27.8 | 42.75 | 18 | 11477 | 30.85902785 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733261220 | 29.95 | -0.13 | -0.42 | 30.2 | 30.495 | 29.8 | 16721 |
| 1733174820 | 30.075 | -0.26 | -0.84 | 30.185 | 30.525 | 30 | 21560 |
| 1732915620 | 30.33 | -0.21 | -0.67 | 30.145 | 30.435 | 29.865 | 24147 |
| 1732829220 | 30.535 | 0.35 | 1.16 | 30.28 | 30.635 | 30.05 | 16172 |
| 1732742820 | 30.185 | -0.34 | -1.10 | 30.585 | 30.645 | 30.185 | 19169 |
| 1732656420 | 30.52 | -0.04 | -0.11 | 30.655 | 30.755 | 30.35 | 18286 |
| 1732570020 | 30.555 | 0.07 | 0.21 | 30.45 | 30.93 | 30.31 | 24878 |
| 1732310820 | 30.49 | 0.81 | 2.75 | 29.655 | 30.5 | 29.655 | 27920 |
| 1732224420 | 29.675 | 0.36 | 1.23 | 29.4 | 29.685 | 29.195 | 36567 |
| 1732138020 | 29.315 | 0.45 | 1.54 | 28.905 | 29.425 | 28.8 | 74638 |
| 1732051620 | 28.87 | -0.49 | -1.67 | 29.29 | 29.48 | 28.755 | 26161 |
| 1731965220 | 29.36 | -0.15 | -0.49 | 29.675 | 29.895 | 29.34 | 50377 |
| 1731705960 | 29.505 | -0.75 | -2.46 | 30.225 | 30.4 | 28.86 | 65423 |
| 1731619560 | 30.25 | -0.19 | -0.62 | 30.525 | 30.695 | 30.25 | 18636 |
| 1731533160 | 30.44 | 0.3 | 1.00 | 30.155 | 30.445 | 30.01 | 13542 |
| 1731446820 | 30.14 | -0.42 | -1.36 | 30.595 | 30.785 | 30.14 | 21871 |
| 1731360420 | 30.555 | -0.33 | -1.07 | 30.89 | 31.155 | 30.555 | 55521 |
| 1731101220 | 30.885 | 0.5 | 1.63 | 30.575 | 30.885 | 30.28 | 10808 |
| 1731014760 | 30.39 | -0.76 | -2.42 | 31.22 | 31.335 | 30.39 | 26745 |
| 1730928360 | 31.145 | 0.55 | 1.80 | 31.635 | 31.945 | 31.125 | 22448 |
| 1730841960 | 30.595 | -0.1 | -0.31 | 30.705 | 30.805 | 30.29 | 8946 |
| 1730755560 | 30.69 | -0.21 | -0.66 | 30.64 | 30.86 | 30.53 | 12135 |
| 1730496360 | 30.895 | 0.11 | 0.37 | 30.795 | 31.075 | 30.69 | 18292 |
| 1730409960 | 30.78 | -0.51 | -1.61 | 31.18 | 31.275 | 30.75 | 31760 |
| 1730323560 | 31.285 | -0.82 | -2.55 | 32.115 | 32.585 | 30.6 | 46832 |
| 1730237160 | 32.104999 | -0.33 | -1.02 | 32.325 | 32.625 | 32.104999 | 8197 |
| 1730150760 | 32.435 | 0.23 | 0.73 | 32.005 | 32.57 | 32.005 | 14669 |
| 1729888020 | 32.2 | -0.13 | -0.39 | 32.395 | 32.395 | 32.049999 | 12024 |
| 1729801560 | 32.325 | -0.5 | -1.51 | 32.705 | 32.895 | 32.325 | 15360 |
| 1729715160 | 32.82 | -0.21 | -0.62 | 33.009999 | 33.104999 | 32.604999 | 13085 |
| 1729628760 | 33.025 | 0.31 | 0.93 | 32.689999 | 33.15 | 32.685 | 16311 |
| 1729542360 | 32.72 | -0.37 | -1.12 | 33.1 | 33.439999 | 32.72 | 28147 |
| 1729283160 | 33.09 | -0.02 | -0.06 | 33.075 | 33.244999 | 32.75 | 9816 |
| 1729196760 | 33.11 | 0.14 | 0.42 | 32.89 | 33.195 | 32.615 | 19745 |
| 1729110360 | 32.97 | 0.18 | 0.55 | 32.695 | 32.97 | 32.615 | 14974 |
| 1729023960 | 32.79 | 0.38 | 1.19 | 32.455 | 33.15 | 32.255 | 29112 |
| 1728937620 | 32.405 | 0.17 | 0.53 | 32.145 | 32.405 | 32.005 | 15150 |
| 1728678360 | 32.235 | 0.39 | 1.22 | 31.915 | 32.235 | 31.735 | 13901 |
| 1728591960 | 31.845 | 0.17 | 0.54 | 31.76 | 31.965 | 31.6 | 7535 |
| 1728505560 | 31.675 | 0.13 | 0.40 | 31.435 | 31.88 | 31.435 | 10157 |
| 1728419160 | 31.55 | 0.04 | 0.11 | 31.42 | 31.635 | 31 | 23177 |
| 1728332760 | 31.515 | 0.02 | 0.05 | 31.55 | 31.745 | 31.345 | 13816 |
| 1728073560 | 31.5 | 0.67 | 2.17 | 31.065 | 31.5 | 30.955 | 11310 |
| 1727987220 | 30.83 | -0.31 | -1.00 | 31.24 | 31.24 | 30.78 | 12184 |
| 1727900820 | 31.14 | -0.63 | -1.97 | 31.645 | 31.95 | 30.945 | 22303 |
| 1727814420 | 31.765 | 0.22 | 0.68 | 31.41 | 31.895 | 31.2 | 22462 |
| 1727728020 | 31.55 | -0.11 | -0.33 | 31.545 | 31.895 | 31.3 | 9479 |
| 1727468760 | 31.655 | 0.62 | 2.00 | 31.31 | 31.995 | 31.08 | 19020 |
| 1727382360 | 31.035 | -0.1 | -0.32 | 31.105 | 31.22 | 30.845 | 12293 |
| 1727295960 | 31.135 | 0.11 | 0.35 | 31.03 | 31.145 | 30.785 | 20863 |
| 1727209560 | 31.025 | -0.26 | -0.83 | 31.27 | 31.345 | 31.005 | 10568 |
| 1727123160 | 31.285 | 0.02 | 0.05 | 31.425 | 31.695 | 31.055 | 3792 |
| 1726864020 | 31.27 | -0.1 | -0.30 | 31.245 | 31.52 | 31.165 | 14099 |
| 1726777560 | 31.365 | -0.27 | -0.85 | 31.785 | 31.855 | 31.245 | 17789 |
| 1726691220 | 31.635 | 0.09 | 0.27 | 31.61 | 31.925 | 31.355 | 10337 |
| 1726604760 | 31.55 | -0.45 | -1.41 | 31.885 | 32.215 | 31.55 | 7775 |
| 1726518420 | 32 | -0.14 | -0.44 | 32.165 | 32.25 | 31.89 | 9128 |
| 1726259160 | 32.14 | 0.32 | 0.99 | 31.91 | 32.14 | 31.63 | 10350 |
| 1726172760 | 31.825 | -0.03 | -0.08 | 32.03 | 32.104999 | 31.505 | 13140 |
| 1726086360 | 31.85 | -0.29 | -0.90 | 32.085 | 32.2 | 31.715 | 5866 |
| 1725999960 | 32.14 | -0.46 | -1.43 | 32.7 | 32.854999 | 32.14 | 21074 |
| 1725913620 | 32.604999 | 0.25 | 0.79 | 32.375 | 32.759999 | 32.299999 | 8262 |
| 1725654360 | 32.35 | -0.31 | -0.93 | 32.665 | 32.759999 | 32.35 | 13516 |
| 1725567960 | 32.655 | 0.16 | 0.48 | 32.555 | 32.905 | 32.38 | 20637 |
| 1725481560 | 32.5 | 0.31 | 0.98 | 32.275 | 32.53 | 32.005 | 13254 |
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
