Italia markets close in 46 minutes

Keurig Dr Pepper Inc. (DP5.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
32,26+0,69 (+2,19%)
In data: 10:33AM CEST. Mercato aperto.
Periodo di tempo:
17 giu 2023 - 17 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 giu 202432,3232,3232,2632,2632,26310
14 giu 202431,2131,6731,2131,5831,58100
13 giu 202430,5031,5030,5031,5031,50-
12 giu 202431,0031,2730,9830,9830,9820
11 giu 202431,1931,2731,1931,2731,27-
10 giu 202431,7032,0131,7032,0132,01200
07 giu 202431,1731,8331,1731,8331,8365
06 giu 202431,4531,5531,4531,5531,55105
05 giu 202432,2032,3031,8031,8031,80100
04 giu 202431,0032,3031,0031,9231,92200
03 giu 202431,2631,2631,2631,2631,26-
31 mag 202430,8330,8330,8330,8330,83-
30 mag 202430,6031,1130,6031,1131,11-
29 mag 202430,6030,9830,6030,9830,98-
28 mag 202430,6530,8630,6530,8630,86-
27 mag 202431,3031,3031,3031,3031,3048
24 mag 202431,3031,3931,3031,3931,39-
23 mag 202431,0031,2831,0031,2831,28-
22 mag 202430,7631,4330,7631,4331,43-
21 mag 202430,6031,0330,6031,0331,03-
20 mag 202430,6630,8330,6630,8330,83200
17 mag 202431,9731,9731,9731,9731,9750
16 mag 202430,6631,5230,6631,2331,2370
15 mag 202431,0631,0631,0631,0631,06-
14 mag 202431,1431,3431,1431,3431,3440
13 mag 202431,1031,1031,1031,1031,10-
10 mag 202431,1131,3331,1131,3331,33-
09 mag 202430,8630,8630,8630,8630,86-
08 mag 202430,9531,6430,9531,1631,1650
07 mag 202430,7031,2230,7031,2231,22-
06 mag 202431,8431,8431,2031,2031,2036
03 mag 202430,8431,2230,8431,2231,22230
02 mag 202430,6631,6530,6631,6531,65160
30 apr 202430,9631,6830,9631,3931,393.510
29 apr 202431,0031,2531,0031,2531,25-
26 apr 202430,8631,8430,8631,4331,43335
25 apr 202429,6931,2729,6931,2731,27250
24 apr 202429,1630,1529,1630,1530,1515.000
23 apr 202429,4929,9129,4329,4329,43144
22 apr 202429,1329,5529,1329,5529,55-
19 apr 202428,6729,4128,6729,4129,41-
18 apr 202428,4828,4828,4828,4828,48-
17 apr 202428,1728,6828,1728,6828,68-
16 apr 202428,1528,4328,1528,4328,43-
15 apr 202428,0028,0028,0028,0028,00-
12 apr 202428,3928,3928,3928,3928,39-
11 apr 202428,0528,6128,0528,6128,61-
10 apr 202428,1228,3228,1228,3228,32-
09 apr 202427,8428,3327,8428,3328,33-
08 apr 202427,9927,9927,9927,9927,99-
05 apr 202427,8428,1527,8428,1528,15-
04 apr 202428,9028,9028,1428,1428,1480
03 apr 202428,5228,5228,4328,4328,43-
02 apr 202429,7429,7428,4128,4128,41199
28 mar 202427,8828,2227,8828,2228,22-
27 mar 202427,7528,0727,7528,0728,07-
27 mar 20240.215 Dividendo
26 mar 202427,6628,5927,6628,2027,99300
25 mar 202427,1728,0127,1727,9427,733.800
22 mar 202426,9527,7126,9527,3727,1694
21 mar 202426,7727,0626,7727,0626,85-
20 mar 202426,5027,0026,5027,0026,80-
19 mar 202426,6927,6826,6926,7726,57100
18 mar 202426,1526,1526,1526,1525,95-
15 mar 202426,2826,3526,2826,3526,15-
14 mar 202426,0126,0126,0126,0125,81-
13 mar 202426,5026,5026,0626,0925,90275
12 mar 202426,3826,5926,3826,5926,39-
11 mar 202426,3526,6126,3526,6126,41-
08 mar 202426,1026,4226,1026,4226,22-
07 mar 202427,2227,2226,2426,2426,0495
06 mar 202426,4326,6026,4326,6026,40-
05 mar 202427,2527,2726,5926,5926,3948
04 mar 202426,4826,4826,4826,4826,27-
01 mar 202426,6826,8326,6826,8326,63-
29 feb 202427,1427,4827,1427,4827,27-
28 feb 202426,7527,4726,7527,4727,26-
27 feb 202426,6926,9826,6926,9826,77-
26 feb 202427,3627,3627,3627,3627,15-
23 feb 202427,5127,7327,5127,7327,52-
22 feb 202428,6428,6627,9827,9827,77116
21 feb 202428,3528,9128,3528,9128,69-
20 feb 202428,0928,5928,0928,5928,38-
19 feb 202428,2528,2728,2528,2728,05-
16 feb 202428,3828,5728,3828,5728,35-
15 feb 202428,5128,6628,5128,6628,44-
14 feb 202428,4228,8228,4228,8228,60-
13 feb 202428,5629,5028,5628,7528,5375
12 feb 202428,3528,8728,3528,8728,65-
09 feb 202428,7028,7028,6028,6028,39-
08 feb 202428,5029,0128,5029,0128,79-
07 feb 202428,4129,4428,4128,8328,62100
06 feb 202428,5028,5028,5028,5028,28-
05 feb 202428,9528,9528,9528,9528,73-
02 feb 202428,9029,2128,9029,2128,99-
01 feb 202428,6729,1528,6729,1528,93-
31 gen 202429,0729,0728,9328,9328,71-
30 gen 202429,1029,9229,1029,1828,9640
29 gen 202429,0129,3229,0129,3229,09-
26 gen 202428,6029,1828,5329,1828,96600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...