Premium
Kraft Heinz Co (KHCB34)
BOV
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 | 0.18 | 0.415416570505 | 43.33 | 44.94 | 42.32 | 331 | 43.29708761 | DR |
| 4 | -0.66 | -1.4942268508 | 44.17 | 48.18 | 41.35 | 557 | 43.66860889 | DR |
| 12 | -1.93 | -4.24735915493 | 45.44 | 48.18 | 39.65 | 770 | 42.54879497 | DR |
| 26 | -3.33 | -7.10930828352 | 46.84 | 51.78 | 39.65 | 863 | 45.67727525 | DR |
| 52 | -3.8 | -8.03212851406 | 47.31 | 51.9 | 39.65 | 3476 | 47.66513181 | DR |
| 156 | -3.19 | -6.83083511777 | 46.7 | 57.6 | 39.02 | 4124 | 48.49594283 | DR |
| 260 | -92 | -67.8916685115 | 135.51 | 198.05 | 39.02 | 4025 | 52.02003262 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743802200 | 43.51 | 0.43 | 1.00 | 44.78 | 44.94 | 43.51 | 1055 |
| 1743715800 | 43.08 | 0 | 0.00 | 42.73 | 43.66 | 42.32 | 568 |
| 1743629400 | 43.08 | 0.14 | 0.33 | 42.94 | 43.08 | 42.88 | 326 |
| 1743542940 | 42.94 | -0.74 | -1.69 | 43.94 | 43.94 | 42.9 | 78 |
| 1743456600 | 43.68 | 0.1 | 0.23 | 43.68 | 44.12 | 43.36 | 287 |
| 1743197400 | 43.58 | 0.32 | 0.74 | 43.33 | 43.84 | 43.33 | 396 |
| 1743111000 | 43.26 | 0.62 | 1.45 | 43.3 | 43.3 | 42.91 | 157 |
| 1743024600 | 42.64 | 0.76 | 1.81 | 41.86 | 42.64 | 41.86 | 453 |
| 1742938200 | 41.88 | -0.04 | -0.10 | 41.85 | 41.88 | 41.35 | 1347 |
| 1742851740 | 41.92 | -0.13 | -0.31 | 42.5 | 42.5 | 41.61 | 737 |
| 1742592600 | 42.05 | -0.1 | -0.24 | 42.84 | 42.84 | 42.05 | 353 |
| 1742506200 | 42.15 | -0.25 | -0.59 | 42.54 | 42.8 | 42.15 | 118 |
| 1742419800 | 42.4 | -0.85 | -1.97 | 43.25 | 43.25 | 42 | 1049 |
| 1742333400 | 43.25 | -0.16 | -0.37 | 43.84 | 43.96 | 43.15 | 1143 |
| 1742247000 | 43.41 | 0.12 | 0.28 | 43.73 | 43.9 | 43.06 | 879 |
| 1741987800 | 43.29 | -0.69 | -1.57 | 43.98 | 43.98 | 43.13 | 173 |
| 1741901400 | 43.98 | 0.03 | 0.07 | 44.25 | 44.5 | 43.92 | 215 |
| 1741814940 | 43.95 | -1.49 | -3.28 | 45 | 45 | 43.8 | 518 |
| 1741728600 | 45.44 | -2.08 | -4.38 | 47.14 | 47.14 | 45.4 | 364 |
| 1741642140 | 47.52 | 1.52 | 3.30 | 46.42 | 48.18 | 46.42 | 1471 |
| 1741382940 | 46 | 0.65 | 1.43 | 44.17 | 47.37 | 44.17 | 503 |
| 1741296540 | 45.35 | 0.89 | 2.00 | 44.1 | 45.46 | 44.1 | 28 |
| 1741210140 | 44.46 | -0.83 | -1.83 | 45.45 | 45.45 | 44.46 | 163 |
| 1740778200 | 45.29 | 0.4 | 0.89 | 45.26 | 45.38 | 44.96 | 269 |
| 1740691740 | 44.89 | 0.48 | 1.08 | 44.36 | 44.95 | 44.1 | 210 |
| 1740605400 | 44.41 | -1.17 | -2.57 | 45.53 | 45.9 | 44.32 | 551 |
| 1740519000 | 45.58 | 0.34 | 0.75 | 45.8 | 45.96 | 45.47 | 157 |
| 1740432540 | 45.24 | 0.64 | 1.43 | 44.74 | 45.64 | 44.4 | 125 |
| 1740173400 | 44.6 | 1.73 | 4.04 | 43.3 | 44.73 | 43.3 | 216 |
| 1740087000 | 42.87 | 0.35 | 0.82 | 42.7 | 43.14 | 42.52 | 585 |
| 1740000540 | 42.52 | 0.88 | 2.11 | 42.2 | 42.52 | 42.01 | 264 |
| 1739914140 | 41.64 | -0.1 | -0.24 | 41.74 | 41.9 | 41.16 | 643 |
| 1739827800 | 41.74 | 0.49 | 1.19 | 41.61 | 41.8 | 41.51 | 317 |
| 1739568600 | 41.25 | -0.95 | -2.25 | 42 | 42.2 | 41.25 | 372 |
| 1739482140 | 42.2 | 1.3 | 3.18 | 41 | 42.2 | 40.86 | 200 |
| 1739395740 | 40.9 | -1.48 | -3.49 | 41.38 | 41.44 | 39.65 | 610 |
| 1739309400 | 42.38 | 0.54 | 1.29 | 42.18 | 42.38 | 41.96 | 76 |
| 1739222940 | 41.84 | -0.46 | -1.09 | 42.26 | 42.26 | 41.6 | 320 |
| 1738963800 | 42.3 | 0.78 | 1.88 | 41.06 | 42.3 | 41.06 | 1447 |
| 1738877340 | 41.52 | -0.05 | -0.12 | 41.99 | 41.99 | 41.52 | 18061 |
| 1738790940 | 41.57 | 0.21 | 0.51 | 41.9 | 41.9 | 41.16 | 390 |
| 1738704600 | 41.36 | -1.39 | -3.25 | 42.91 | 42.91 | 41.19 | 1776 |
| 1738618200 | 42.75 | -0.83 | -1.90 | 43.58 | 43.96 | 42.61 | 440 |
| 1738358940 | 43.58 | -0.65 | -1.47 | 44.3 | 44.3 | 43.5 | 456 |
| 1738272540 | 44.23 | -0.54 | -1.21 | 44.24 | 44.45 | 43.74 | 234 |
| 1738186200 | 44.77 | 1.67 | 3.87 | 43.68 | 44.77 | 43.4 | 635 |
| 1738099740 | 43.1 | -1.67 | -3.73 | 44.76 | 44.76 | 43.1 | 236 |
| 1738013340 | 44.77 | 1.29 | 2.97 | 43.92 | 45 | 43.92 | 253 |
| 1737754200 | 43.48 | 0.58 | 1.35 | 42.77 | 43.48 | 42.69 | 192 |
| 1737667740 | 42.9 | -1.6 | -3.60 | 43.22 | 43.52 | 42.7 | 595 |
| 1737581400 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 0 |
| 1737495000 | 44.5 | 0 | 0.00 | 44.5 | 44.72 | 44.28 | 349 |
| 1737408600 | 44.5 | 0.22 | 0.50 | 44.86 | 44.86 | 44.49 | 270 |
| 1737149400 | 44.28 | 0.54 | 1.23 | 44.26 | 44.44 | 44.14 | 137 |
| 1737062940 | 43.74 | 0.39 | 0.90 | 43.06 | 43.74 | 43 | 233 |
| 1736976540 | 43.35 | -0.23 | -0.53 | 43.45 | 43.45 | 43.06 | 83 |
| 1736890140 | 43.58 | -0.42 | -0.95 | 44 | 44 | 43.26 | 254 |
| 1736803740 | 44 | 0.3 | 0.69 | 43.7 | 44.28 | 43.48 | 498 |
| 1736544540 | 43.7 | -2.4 | -5.21 | 45.44 | 45.44 | 43.62 | 1136 |
| 1736458140 | 46.1 | 1 | 2.22 | 45.76 | 46.1 | 45 | 477 |
| 1736371740 | 45.1 | -0.06 | -0.13 | 45.94 | 45.94 | 44.94 | 625 |
| 1736285400 | 45.16 | -1.14 | -2.46 | 46.05 | 46.05 | 45.16 | 958 |
| 1736198940 | 46.3 | -1.67 | -3.48 | 47.97 | 47.97 | 46.05 | 443 |
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
