Premium
Keurig Dr Pepper Inc (KDP)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.685 | -2.16978143807 | 31.57 | 32.31 | 30.6 | 16683457 | 31.26153012 | CS |
| 4 | 1.875 | 6.4632885212 | 29.01 | 32.31 | 29.01 | 13784628 | 30.82547081 | CS |
| 12 | 4.605 | 17.5228310502 | 26.28 | 32.31 | 24.875 | 11869905 | 28.83125211 | CS |
| 26 | 3.025 | 10.8578607322 | 27.86 | 32.31 | 24.875 | 11018335 | 28.48373886 | CS |
| 52 | -2.795 | -8.2986935867 | 33.68 | 35.935 | 24.875 | 13842366 | 28.71219222 | CS |
| 156 | -1.005 | -3.15145813735 | 31.89 | 38.28 | 24.875 | 11175067 | 31.13165543 | CS |
| 260 | -3.475 | -10.1135040745 | 34.36 | 41.31 | 24.875 | 9674590 | 32.58305111 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 30.76 | -0.13 | -0.42 | 31.06 | 31.24 | 30.625 | 21599330 |
| 1781735700 | 30.89 | -1.11 | -3.47 | 31.86 | 32.229999 | 30.845 | 17005723 |
| 1781649300 | 32 | 0.23 | 0.72 | 31.79 | 32.31 | 31.75 | 12383554 |
| 1781562900 | 31.77 | 0.06 | 0.19 | 31.57 | 31.84 | 31.29 | 15745222 |
| 1781303700 | 31.71 | 0.48 | 1.54 | 31.07 | 31.73 | 31.07 | 13012021 |
| 1781217300 | 31.23 | -0.47 | -1.48 | 31.415 | 31.6 | 31.0201 | 28690622 |
| 1781130900 | 31.7 | 0.22 | 0.70 | 31.75 | 32.275 | 31.53 | 15335861 |
| 1781044500 | 31.48 | 0.73 | 2.37 | 30.86 | 31.6 | 30.75 | 11268115 |
| 1780958100 | 30.75 | 0.22 | 0.72 | 30.53 | 30.935 | 30.53 | 8836139 |
| 1780698900 | 30.53 | 0.47 | 1.56 | 30.38 | 30.94 | 30.205 | 9765397 |
| 1780612500 | 30.06 | -0.49 | -1.60 | 30.875 | 30.915 | 29.995 | 9879182 |
| 1780526100 | 30.55 | 0.19 | 0.63 | 30.2 | 31.04 | 30.19 | 12284679 |
| 1780439700 | 30.36 | 0.16 | 0.53 | 30.21 | 30.52 | 29.915 | 10205785 |
| 1780353300 | 30.2 | 0.17 | 0.57 | 29.805 | 30.33 | 29.67 | 10423294 |
| 1780094100 | 30.03 | -0.01 | -0.03 | 29.98 | 30.29 | 29.735 | 18203161 |
| 1780007700 | 30.04 | -0.06 | -0.20 | 29.97 | 30.23 | 29.77 | 9145771 |
| 1779921300 | 30.1 | 0.55 | 1.86 | 29.75 | 30.535 | 29.57 | 9952741 |
| 1779834900 | 29.55 | 0.43 | 1.48 | 29.01 | 30.215 | 29.01 | 14386705 |
| 1779489300 | 29.12 | 0.34 | 1.18 | 28.72 | 29.28 | 28.66 | 5933582 |
| 1779402900 | 28.78 | 0.09 | 0.31 | 28.75 | 28.905 | 28.275 | 9058392 |
| 1779316500 | 28.69 | -0.16 | -0.55 | 28.86 | 28.98 | 28.535 | 15343434 |
| 1779230100 | 28.85 | -0.58 | -1.97 | 29.485 | 29.665 | 28.81 | 12356902 |
| 1779143700 | 29.43 | 0.5 | 1.73 | 29.02 | 29.5 | 28.945 | 8735276 |
| 1778884500 | 28.93 | -0.17 | -0.58 | 29.33 | 29.33 | 28.77 | 8004999 |
| 1778798100 | 29.1 | -0.21 | -0.72 | 29.45 | 29.5 | 28.905 | 7725264 |
| 1778711700 | 29.31 | 0.14 | 0.48 | 29.1 | 29.675 | 29 | 8358768 |
| 1778625300 | 29.17 | 0.46 | 1.60 | 28.93 | 29.45 | 28.735 | 9260237 |
| 1778538900 | 28.71 | -0.12 | -0.42 | 28.845 | 29 | 28.545 | 9721364 |
| 1778279700 | 28.83 | 0.31 | 1.09 | 28.52 | 29.17 | 28.46 | 9206110 |
| 1778193300 | 28.52 | -0.04 | -0.14 | 28.44 | 28.715 | 27.84 | 9386716 |
| 1778106900 | 28.56 | -0.36 | -1.24 | 28.805 | 29.135 | 28.28 | 11812741 |
| 1778020500 | 28.92 | 0.05 | 0.17 | 28.8 | 29.27 | 28.435 | 8818912 |
| 1777934100 | 28.87 | -0.22 | -0.76 | 28.97 | 29.325 | 28.585 | 7954350 |
| 1777674900 | 29.09 | -0.31 | -1.05 | 29.53 | 29.5688 | 28.7609 | 7140531 |
| 1777588500 | 29.4 | 0.47 | 1.62 | 28.965 | 29.575 | 28.965 | 10522459 |
| 1777502100 | 28.93 | 0.14 | 0.49 | 28.735 | 28.9999 | 28.56 | 15313163 |
| 1777415700 | 28.79 | 0.64 | 2.27 | 28.635 | 29.285 | 28.465 | 13134124 |
| 1777329300 | 28.15 | -1.07 | -3.66 | 29.045 | 29.19 | 28 | 20865550 |
| 1777070100 | 29.22 | 0.69 | 2.42 | 28.53 | 29.28 | 28.3 | 15053741 |
| 1776983700 | 28.53 | 1.99 | 7.50 | 27.29 | 28.74 | 27.12 | 20269851 |
| 1776897300 | 26.54 | 0.1 | 0.38 | 26.56 | 26.96 | 26.425 | 14289288 |
| 1776810900 | 26.44 | -0.06 | -0.23 | 26.46 | 26.735 | 26.21 | 16324764 |
| 1776724500 | 26.5 | -0.03 | -0.11 | 26.53 | 26.81 | 26.38 | 9916394 |
| 1776465300 | 26.53 | 0.49 | 1.88 | 26.04 | 26.625 | 26 | 11330505 |
| 1776378900 | 26.04 | 0.04 | 0.15 | 25.935 | 26.35 | 25.835 | 10868742 |
| 1776292500 | 26 | -0.02 | -0.08 | 25.87 | 26.175 | 25.56 | 9802169 |
| 1776206100 | 26.02 | -0.02 | -0.08 | 25.81 | 26.18 | 25.56 | 11505924 |
| 1776119700 | 26.04 | -0.53 | -1.99 | 26.6 | 26.6 | 25.69 | 13258485 |
| 1775860500 | 26.57 | 0.15 | 0.57 | 26.49 | 26.58 | 26.16 | 11656697 |
| 1775774100 | 26.42 | 0.58 | 2.24 | 25.6 | 26.55 | 25.6 | 9063609 |
| 1775687700 | 25.84 | 0.37 | 1.45 | 25.82 | 25.95 | 25.64 | 8460928 |
| 1775601300 | 25.47 | -0.23 | -0.89 | 25.7 | 25.76 | 25.295 | 7935913 |
| 1775514900 | 25.7 | 0.39 | 1.54 | 25.17 | 25.75 | 24.875 | 10557984 |
| 1775169300 | 25.31 | -0.38 | -1.48 | 25.695 | 25.73 | 25.11 | 10578335 |
| 1775082900 | 25.69 | -0.64 | -2.43 | 25.97 | 26.1355 | 25.525 | 11815022 |
| 1774996500 | 26.33 | -0.12 | -0.45 | 26.59 | 26.6 | 25.84 | 5585126 |
| 1774910100 | 26.45 | 0.22 | 0.84 | 26.28 | 26.7 | 26 | 11534941 |
| 1774650900 | 26.23 | -0.04 | -0.15 | 26.07 | 26.565 | 26 | 10148452 |
| 1774564500 | 26.27 | -0.1 | -0.38 | 26.435 | 26.675 | 26.19 | 9865690 |
| 1774478100 | 26.37 | 0.16 | 0.61 | 26.32 | 26.48 | 26 | 9108448 |
| 1774391700 | 26.21 | -0.34 | -1.28 | 26.43 | 26.79 | 26.135 | 8879113 |
| 1774305300 | 26.55 | -0.04 | -0.15 | 26.925 | 26.94 | 26.19 | 11705256 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
