XNYS
Datos históricos de The Kraft Heinz Company
The Kraft Heinz Company · KHC
$22.27
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:18:54 UTC
- Variación en el periodo
- −11.45%
- Máximo
- US$28.09
- 29 de julio de 2026
- Mínimo
- US$21.04
- 24 de marzo de 2026
- Volumen medio diario
- 15.8 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 22.35 | 22.44 | 21.90 | 22.27 | −0.93% | 15.1 M |
| 8 oct 2026 | 22.09 | 22.59 | 22.00 | 22.48 | +2.27% | 31.32 M |
| 7 oct 2026 | 22.16 | 22.25 | 21.80 | 21.98 | −0.23% | 15.35 M |
| 6 oct 2026 | 21.91 | 22.25 | 21.76 | 22.03 | +0.87% | 20.04 M |
| 5 oct 2026 | 22.10 | 22.23 | 21.77 | 21.84 | −1.58% | 16.43 M |
| 2 oct 2026 | 22.42 | 22.51 | 22.09 | 22.19 | −1.20% | 12.63 M |
| 1 oct 2026 | 22.67 | 22.67 | 22.02 | 22.46 | −1.14% | 17.7 M |
| 30 sep 2026 | 23.58 | 23.72 | 22.72 | 22.72 | −3.11% | 12.5 M |
| 29 sep 2026 | 23.27 | 23.65 | 23.24 | 23.45 | −0.47% | 10.63 M |
| 28 sep 2026 | 23.58 | 23.78 | 23.45 | 23.56 | −0.30% | 9.71 M |
| 25 sep 2026 | 23.87 | 23.93 | 23.48 | 23.63 | −0.96% | 10.45 M |
| 24 sep 2026 | 23.97 | 24.00 | 23.68 | 23.86 | +0.29% | 13.47 M |
| 23 sep 2026 | 24.01 | 24.23 | 23.52 | 23.79 | −0.88% | 14.85 M |
| 22 sep 2026 | 24.50 | 24.52 | 23.95 | 24.00 | −1.52% | 14.6 M |
| 21 sep 2026 | 24.36 | 24.80 | 24.24 | 24.37 | −0.25% | 14.04 M |
| 18 sep 2026 | 24.63 | 24.68 | 24.15 | 24.43 | −1.21% | 27.35 M |
| 17 sep 2026 | 25.18 | 25.20 | 24.59 | 24.73 | 0.00% | 11.66 M |
| 16 sep 2026 | 24.74 | 24.98 | 24.62 | 24.73 | 0.00% | 13.88 M |
| 15 sep 2026 | 23.94 | 24.96 | 23.75 | 24.73 | +1.90% | 22.95 M |
| 14 sep 2026 | 24.41 | 24.99 | 24.27 | 24.27 | −1.34% | 20.33 M |
| 11 sep 2026 | 24.56 | 24.77 | 24.15 | 24.60 | +0.86% | 123.78 M |
| 10 sep 2026 | 24.90 | 24.90 | 24.24 | 24.39 | −0.89% | 23.86 M |
| 9 sep 2026 | 24.79 | 24.98 | 24.57 | 24.61 | −1.16% | 18.45 M |
| 8 sep 2026 | 24.78 | 25.07 | 24.32 | 24.90 | +0.20% | 21.19 M |
| 4 sep 2026 | 25.00 | 25.14 | 24.74 | 24.85 | −2.24% | 20.43 M |
| 3 sep 2026 | 26.09 | 26.10 | 25.30 | 25.42 | −3.20% | 24.25 M |
| 2 sep 2026 | 26.10 | 26.44 | 25.84 | 26.26 | +1.51% | 16.59 M |
| 1 sep 2026 | 25.75 | 26.25 | 25.62 | 25.87 | +0.78% | 14.1 M |
| 31 ago 2026 | 25.77 | 26.06 | 25.63 | 25.67 | −0.12% | 18.55 M |
| 28 ago 2026 | 25.29 | 25.75 | 25.11 | 25.70 | +2.27% | 20.66 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.