|
 H.J. Heinz Compan - [Ticker: HNZ] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para HNZ desde 2000-01-01 hasta 2024-05-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-07-21 | 37,29 | 1.908.300 | 37,69 | 37,00 | 37,44 | 00:00:00 | | 2009-07-22 | 37,65 | 1.995.600 | 37,94 | 37,26 | 37,30 | 00:00:00 | | 2009-07-23 | 38,51 | 2.308.200 | 38,74 | 37,61 | 37,73 | 00:00:00 | | 2009-07-24 | 38,56 | 1.155.300 | 38,66 | 38,29 | 38,41 | 00:00:00 | | 2009-07-27 | 38,48 | 1.508.900 | 38,79 | 38,10 | 38,59 | 00:00:00 | | 2009-07-28 | 38,56 | 1.761.500 | 38,62 | 38,21 | 38,34 | 00:00:00 | | 2009-07-29 | 38,61 | 2.150.500 | 38,85 | 38,23 | 38,41 | 00:00:00 | | 2009-07-30 | 38,70 | 2.219.000 | 39,09 | 38,62 | 38,84 | 00:00:00 | | 2009-07-31 | 38,46 | 2.121.700 | 38,83 | 38,36 | 38,71 | 00:00:00 | | 2009-08-03 | 38,27 | 2.192.600 | 38,76 | 38,02 | 38,76 | 00:00:00 | | 2009-08-04 | 38,40 | 1.961.600 | 38,63 | 38,15 | 38,15 | 00:00:00 | | 2009-08-05 | 38,06 | 1.623.700 | 38,49 | 37,91 | 38,49 | 00:00:00 | | 2009-08-06 | 37,79 | 1.984.500 | 38,60 | 37,72 | 38,19 | 00:00:00 | | 2009-08-07 | 38,09 | 1.539.200 | 38,31 | 37,89 | 37,97 | 00:00:00 | | 2009-08-10 | 38,22 | 1.212.400 | 38,30 | 37,84 | 38,04 | 00:00:00 | | 2009-08-11 | 38,10 | 1.365.500 | 38,49 | 38,05 | 38,43 | 00:00:00 | | 2009-08-12 | 38,16 | 2.262.300 | 38,48 | 38,10 | 38,38 | 00:00:00 | | 2009-08-13 | 37,72 | 2.062.200 | 38,36 | 37,55 | 38,36 | 00:00:00 | | 2009-08-14 | 37,79 | 2.424.000 | 37,85 | 37,36 | 37,78 | 00:00:00 | | 2009-08-17 | 37,56 | 2.405.800 | 37,66 | 37,34 | 37,51 | 00:00:00 | | 2009-08-18 | 37,52 | 2.138.000 | 37,70 | 37,37 | 37,56 | 00:00:00 | | 2009-08-19 | 37,95 | 2.269.300 | 38,17 | 37,30 | 37,30 | 00:00:00 | | 2009-08-20 | 38,71 | 4.742.400 | 38,94 | 38,48 | 38,90 | 00:00:00 | | 2009-08-21 | 39,03 | 2.566.200 | 39,08 | 38,78 | 38,89 | 00:00:00 | | 2009-08-24 | 39,03 | 2.554.900 | 39,35 | 38,78 | 39,16 | 00:00:00 | | 2009-08-25 | 39,02 | 2.676.500 | 39,33 | 38,94 | 39,07 | 00:00:00 | | 2009-08-26 | 39,00 | 1.993.800 | 39,20 | 38,87 | 39,02 | 00:00:00 | | 2009-08-27 | 38,71 | 2.035.800 | 39,00 | 38,58 | 39,00 | 00:00:00 | | 2009-08-28 | 38,45 | 3.058.800 | 38,89 | 38,20 | 38,83 | 00:00:00 | | 2009-08-31 | 38,50 | 2.187.700 | 38,54 | 38,15 | 38,26 | 00:00:00 | | 2009-09-01 | 38,05 | 2.959.600 | 38,57 | 37,98 | 38,43 | 00:00:00 | | 2009-09-02 | 37,79 | 3.033.800 | 38,01 | 37,67 | 38,00 | 00:00:00 | | 2009-09-03 | 37,76 | 2.312.800 | 37,92 | 37,42 | 37,92 | 00:00:00 | | 2009-09-04 | 37,80 | 2.056.400 | 37,85 | 37,51 | 37,71 | 00:00:00 | | 2009-09-08 | 39,72 | 7.906.800 | 39,85 | 38,15 | 38,22 | 00:00:00 | | 2009-09-09 | 39,85 | 5.473.200 | 40,07 | 39,51 | 39,62 | 00:00:00 | | 2009-09-10 | 39,92 | 2.995.000 | 40,05 | 39,44 | 39,95 | 00:00:00 | | 2009-09-11 | 39,83 | 2.637.200 | 40,09 | 39,60 | 39,92 | 00:00:00 | | 2009-09-14 | 39,90 | 1.805.000 | 39,95 | 39,55 | 39,61 | 00:00:00 | | 2009-09-15 | 39,72 | 2.503.200 | 39,95 | 39,43 | 39,90 | 00:00:00 | | 2009-09-16 | 39,95 | 2.923.500 | 40,10 | 39,60 | 39,85 | 00:00:00 | | 2009-09-17 | 39,92 | 3.775.500 | 40,31 | 39,84 | 40,00 | 00:00:00 | | 2009-09-18 | 39,71 | 3.613.500 | 39,80 | 39,46 | 39,57 | 00:00:00 | | 2009-09-21 | 39,65 | 1.899.700 | 39,89 | 39,30 | 39,57 | 00:00:00 | | 2009-09-22 | 39,59 | 2.086.700 | 39,78 | 39,32 | 39,78 | 00:00:00 | | 2009-09-23 | 39,97 | 3.086.600 | 40,55 | 39,72 | 39,74 | 00:00:00 | | 2009-09-24 | 39,66 | 2.367.800 | 40,22 | 39,60 | 40,00 | 00:00:00 | | 2009-09-25 | 39,72 | 2.467.400 | 39,93 | 39,53 | 39,66 | 00:00:00 | | 2009-09-28 | 40,04 | 1.560.800 | 40,13 | 39,71 | 39,71 | 00:00:00 | | 2009-09-29 | 39,78 | 1.684.800 | 40,18 | 39,71 | 40,10 | 00:00:00 | | 2009-09-30 | 39,75 | 2.637.000 | 39,83 | 39,32 | 39,83 | 00:00:00 | | 2009-10-01 | 38,97 | 3.014.900 | 39,59 | 38,88 | 39,56 | 00:00:00 | | 2009-10-02 | 38,85 | 3.310.300 | 38,99 | 38,63 | 38,84 | 00:00:00 | | 2009-10-05 | 39,29 | 2.440.400 | 39,34 | 38,44 | 38,96 | 00:00:00 | | 2009-10-06 | 39,54 | 2.174.100 | 39,74 | 39,33 | 39,36 | 00:00:00 | | 2009-10-07 | 39,50 | 1.567.700 | 39,65 | 39,35 | 39,55 | 00:00:00 | | 2009-10-08 | 39,73 | 1.727.200 | 39,79 | 39,38 | 39,63 | 00:00:00 | | 2009-10-09 | 39,74 | 1.069.500 | 39,92 | 39,52 | 39,76 | 00:00:00 | | 2009-10-12 | 40,17 | 2.158.400 | 40,55 | 39,64 | 39,77 | 00:00:00 | | 2009-10-13 | 40,00 | 1.809.200 | 40,40 | 39,89 | 40,14 | 00:00:00 | | 2009-10-14 | 40,17 | 1.998.100 | 40,29 | 40,08 | 40,22 | 00:00:00 | | 2009-10-15 | 40,57 | 1.741.000 | 40,64 | 40,02 | 40,02 | 00:00:00 | | 2009-10-16 | 40,66 | 1.851.900 | 40,87 | 40,33 | 40,38 | 00:00:00 | | 2009-10-19 | 41,08 | 2.130.500 | 41,27 | 40,68 | 40,81 | 00:00:00 | | 2009-10-20 | 41,03 | 3.133.300 | 41,48 | 40,96 | 41,21 | 00:00:00 | | 2009-10-21 | 41,04 | 2.029.600 | 41,60 | 40,91 | 40,91 | 00:00:00 | | 2009-10-22 | 41,09 | 1.579.100 | 41,15 | 40,52 | 41,04 | 00:00:00 | | 2009-10-23 | 40,46 | 1.572.400 | 41,25 | 40,31 | 41,07 | 00:00:00 | | 2009-10-26 | 40,38 | 1.455.300 | 41,06 | 40,25 | 40,58 | 00:00:00 | | 2009-10-27 | 40,36 | 1.489.100 | 40,63 | 40,15 | 40,51 | 00:00:00 | | 2009-10-28 | 40,07 | 1.767.400 | 40,56 | 40,07 | 40,26 | 00:00:00 | | 2009-10-29 | 40,73 | 1.936.400 | 40,77 | 40,07 | 40,36 | 00:00:00 | | 2009-10-30 | 40,24 | 2.577.800 | 40,94 | 40,14 | 40,64 | 00:00:00 | | 2009-11-02 | 40,32 | 2.085.700 | 40,68 | 40,05 | 40,38 | 00:00:00 | | 2009-11-03 | 39,97 | 1.798.300 | 40,30 | 39,69 | 40,28 | 00:00:00 | | 2009-11-04 | 40,45 | 2.870.400 | 40,86 | 40,04 | 40,04 | 00:00:00 | | 2009-11-05 | 40,94 | 1.727.300 | 41,01 | 40,54 | 40,54 | 00:00:00 | | 2009-11-06 | 41,00 | 1.520.200 | 41,16 | 40,67 | 40,69 | 00:00:00 | | 2009-11-09 | 41,92 | 3.035.500 | 42,11 | 41,13 | 41,26 | 00:00:00 | | 2009-11-10 | 41,95 | 2.178.100 | 42,30 | 41,77 | 41,77 | 00:00:00 | | 2009-11-11 | 42,13 | 1.737.800 | 42,35 | 41,95 | 42,05 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
