Italia markets closed

Keurig Dr Pepper Inc. (KDP)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
38,56+0,40 (+1,06%)
Al 01:10PM EST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 gen 202238,2838,6137,9938,5638,561.996.224
18 gen 202239,0539,1138,0138,1538,159.632.700
14 gen 202238,4239,3538,1739,2839,288.019.200
13 gen 202238,0538,5137,8638,4538,457.646.100
12 gen 202237,7438,0337,5538,0138,017.862.300
11 gen 202237,2237,9037,0037,8337,837.580.500
10 gen 202237,3637,5537,1237,3137,317.937.500
07 gen 202237,3037,4136,9937,3037,304.938.700
06 gen 202236,9837,8936,9837,4337,436.505.000
05 gen 202236,9337,5436,7737,0337,035.777.400
05 gen 20220.188 Dividendo
04 gen 202236,7937,4036,7737,2637,075.305.600
03 gen 202236,6436,7636,2536,7136,523.508.900
31 dic 202136,6436,9536,4736,8636,673.726.600
30 dic 202136,6936,9836,6436,6836,494.015.000
29 dic 202136,3336,6736,2836,5836,403.438.600
28 dic 202136,0836,3836,0436,3736,192.509.700
27 dic 202135,6436,1435,6436,1135,932.842.300
23 dic 202135,9136,0335,6435,9435,766.120.300
22 dic 202135,3035,9135,1735,8735,695.576.900
21 dic 202135,5335,6135,1535,3235,144.734.900
20 dic 202135,2035,5435,0635,4835,304.841.200
17 dic 202135,5736,0535,4835,6835,5010.614.800
16 dic 202135,5836,0335,4835,7035,527.527.500
15 dic 202135,0635,7835,0535,6535,476.516.900
14 dic 202135,2835,4935,0335,0634,887.993.300
13 dic 202135,3735,5535,1735,3035,125.709.400
10 dic 202134,8135,5934,7335,3235,145.773.200
09 dic 202134,7034,7934,2834,5934,425.401.100
08 dic 202134,7034,9334,3534,8134,635.109.700
07 dic 202134,6535,0134,4334,9334,755.232.800
06 dic 202134,8035,0934,6734,8034,625.610.100
03 dic 202134,2934,5133,9934,4734,307.301.700
02 dic 202133,7934,3833,7934,1633,996.371.200
01 dic 202134,3834,4133,5433,5633,394.991.600
30 nov 202135,1735,1733,7933,9933,825.796.000
29 nov 202134,6535,2734,6535,1734,993.977.500
26 nov 202135,6235,6234,9234,9834,802.846.500
24 nov 202135,9035,9235,3835,6235,443.885.900
23 nov 202135,8636,2235,6235,9135,734.522.600
22 nov 202135,1535,9034,7535,8635,685.887.100
19 nov 202135,5735,5735,0135,1634,984.255.900
18 nov 202135,6535,7135,3635,5735,394.703.700
17 nov 202135,4935,7135,3335,6835,503.429.900
16 nov 202135,9936,0735,5635,5835,403.344.800
15 nov 202135,5735,7135,4035,7135,532.316.700
12 nov 202135,6535,8635,4635,6735,493.836.900
11 nov 202135,9035,9035,5435,6235,442.533.000
10 nov 202135,8736,2635,6935,8735,699.510.200
09 nov 202135,8236,2435,7135,7835,606.364.300
08 nov 202136,4036,5835,4735,7635,585.731.900
05 nov 202136,3536,5036,2036,3836,204.443.300
04 nov 202136,0836,4135,9836,1535,973.088.800
03 nov 202135,8136,1735,6936,0935,916.673.400
02 nov 202136,4536,5335,8035,9735,794.208.800
01 nov 202135,9436,4635,8136,4036,225.263.400
29 ott 202135,5336,4235,3936,0935,917.624.500
28 ott 202134,5035,5134,2835,4935,315.121.100
27 ott 202134,6734,7034,1334,2034,034.506.600
26 ott 202134,4734,6734,2834,5834,413.193.200
25 ott 202134,7234,7334,3934,4434,273.442.800
22 ott 202134,4534,7934,4434,6634,493.067.500
21 ott 202134,7734,8734,2334,3834,214.347.900
20 ott 202134,8735,1134,7434,9034,723.015.700
19 ott 202134,7534,8234,4334,7534,572.993.800
18 ott 202135,2135,2534,7334,7634,584.628.400
15 ott 202135,6335,6835,0435,3135,135.894.600
14 ott 202136,0036,5335,4935,5935,419.785.000
13 ott 202135,3335,9335,2735,9135,738.727.600
12 ott 202135,1935,3034,9535,1634,9810.416.500
11 ott 202135,1035,2834,8935,1334,955.606.700
08 ott 202134,9935,2434,8135,0434,866.099.600
07 ott 202134,2835,0234,1235,0134,838.532.500
06 ott 202133,1934,1433,0834,1133,947.420.500
05 ott 202132,7633,8032,7233,4333,267.410.100
04 ott 202133,0233,2832,4432,7232,559.622.000
01 ott 202135,0835,2633,0933,2033,0315.124.600
30 set 202134,5934,7134,1534,1633,996.257.400
30 set 20210.188 Dividendo
29 set 202134,0835,0133,9534,6434,288.728.300
28 set 202133,8434,1733,7434,0433,6810.209.000
27 set 202133,7834,3533,7734,0133,656.453.600
24 set 202134,2634,3533,8433,8733,526.719.400
23 set 202134,2934,4734,2134,3033,945.581.400
22 set 202134,0034,4733,9334,3333,979.742.300
21 set 202134,5434,7033,8333,9933,639.602.600
20 set 202134,9234,9234,1234,3233,966.339.000
17 set 202135,4435,4934,4734,9134,5518.132.500
16 set 202135,3235,5835,1935,4935,122.459.000
15 set 202135,0435,5134,9235,4235,053.545.700
14 set 202135,2635,3634,9635,0234,652.376.200
13 set 202134,9435,3034,9135,1534,783.559.500
10 set 202134,8335,0734,6834,8334,475.334.500
09 set 202135,2935,2934,8034,8334,473.967.100
08 set 202134,9235,3234,8235,2934,923.761.900
07 set 202135,0435,1434,6234,7734,415.473.200
03 set 202135,6035,6835,1635,2434,875.148.100
02 set 202135,7635,9735,5735,8635,493.338.100
01 set 202135,7635,8735,6035,7435,373.240.600
31 ago 202135,1935,7535,1335,6735,306.717.100
*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...