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 | 0.53 | 1.60654743862 | 32.99 | 33.985 | 32.92 | 11717137 | 33.56733893 | CS |
| 4 | 0.2 | 0.600240096038 | 33.32 | 35.965 | 32.36 | 17975487 | 33.60754926 | CS |
| 12 | 1.5 | 4.68457214241 | 32.02 | 35.965 | 30.12 | 11889751 | 32.70083975 | CS |
| 26 | -4.05 | -10.7798775619 | 37.57 | 38.28 | 30.12 | 11307644 | 33.28088489 | CS |
| 52 | 3.87 | 13.0522765599 | 29.65 | 38.28 | 29.53 | 9561289 | 33.41732696 | CS |
| 156 | -4.28 | -11.3227513228 | 37.8 | 41.31 | 27.655 | 9018887 | 33.82861418 | CS |
| 260 | 5.76 | 20.7492795389 | 27.76 | 41.31 | 26.665 | 7904324 | 33.88896728 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742510100 | 33.43 | -0.04 | -0.12 | 33.5 | 33.65 | 33.25 | 13866599 |
| 1742423700 | 33.47 | -0.12 | -0.36 | 33.479999 | 33.68 | 33.134999 | 12171868 |
| 1742337300 | 33.59 | -0.25 | -0.74 | 33.84 | 33.885 | 33.53 | 10849629 |
| 1742250900 | 33.84 | 0.25 | 0.74 | 33.53 | 33.985 | 33.52 | 9406663 |
| 1741991700 | 33.59 | 0.48 | 1.45 | 32.99 | 33.69 | 32.92 | 12290926 |
| 1741905300 | 33.11 | 0.3 | 0.91 | 32.83 | 33.13 | 32.36 | 12555454 |
| 1741818900 | 32.81 | -0.43 | -1.29 | 32.81 | 33.049999 | 32.49 | 10319586 |
| 1741732500 | 33.24 | 0.7 | 2.15 | 32.64 | 33.424999 | 32.38 | 16307981 |
| 1741646100 | 32.54 | -0.8 | -2.40 | 33.59 | 34.05 | 32.395 | 21284221 |
| 1741390500 | 33.34 | -0.19 | -0.57 | 33.47 | 34.07 | 33.195 | 11650279 |
| 1741304100 | 33.53 | 0.23 | 0.69 | 33.229999 | 33.665 | 33.04 | 11244793 |
| 1741217700 | 33.299999 | -0.3 | -0.89 | 33.32 | 33.81 | 33.25 | 8710345 |
| 1741131300 | 33.6 | -0.53 | -1.55 | 34.47 | 34.575 | 33.57 | 13981353 |
| 1741044900 | 34.13 | 0.61 | 1.82 | 33.31 | 34.36 | 33.299999 | 22250614 |
| 1740785700 | 33.52 | -0.09 | -0.27 | 33.86 | 34.23 | 33.32 | 36650353 |
| 1740699300 | 33.61 | -0.13 | -0.39 | 32.81 | 33.88 | 32.7 | 68939677 |
| 1740612900 | 33.74 | -1.2 | -3.43 | 34.74 | 34.84 | 33.67 | 14333681 |
| 1740526500 | 34.94 | 0.82 | 2.40 | 34.92 | 35.965 | 34.55 | 19807918 |
| 1740440100 | 34.12 | 0.08 | 0.24 | 34.03 | 34.425 | 33.86 | 15293247 |
| 1740180900 | 34.04 | 0.9 | 2.72 | 33.32 | 34.14 | 33.18 | 17594544 |
| 1740094500 | 33.14 | 0.36 | 1.10 | 32.68 | 33.22 | 32.53 | 11560196 |
| 1740008100 | 32.78 | 0.33 | 1.02 | 32.53 | 32.96 | 32.45 | 11260383 |
| 1739921700 | 32.45 | 0.8 | 2.53 | 31.7 | 32.549999 | 31.36 | 10214929 |
| 1739576100 | 31.65 | -0.22 | -0.69 | 31.885 | 32.2 | 31.62 | 9638376 |
| 1739489700 | 31.87 | 0.2 | 0.63 | 31.73 | 32.02 | 31.71 | 10085966 |
| 1739403300 | 31.67 | 0.11 | 0.35 | 31.19 | 31.795 | 31.18 | 6950811 |
| 1739316900 | 31.56 | 0.66 | 2.14 | 30.95 | 31.61 | 30.845 | 7698749 |
| 1739230500 | 30.9 | -0.14 | -0.45 | 31.12 | 31.15 | 30.67 | 9896548 |
| 1738971300 | 31.04 | 0.04 | 0.13 | 31.46 | 31.46 | 30.92 | 7780874 |
| 1738884900 | 31 | -0.13 | -0.42 | 31.45 | 31.45 | 30.815 | 12561391 |
| 1738798500 | 31.13 | -0.15 | -0.48 | 31.28 | 31.635 | 31.06 | 8672283 |
| 1738712100 | 31.28 | -1.26 | -3.87 | 32.21 | 32.27 | 31.24 | 7265088 |
| 1738625700 | 32.54 | 0.44 | 1.37 | 32.1 | 32.81 | 31.965 | 13549748 |
| 1738366500 | 32.1 | -0.14 | -0.43 | 31.935 | 32.395 | 31.91 | 5771596 |
| 1738280100 | 32.24 | 0.38 | 1.19 | 32.07 | 32.365 | 31.86 | 5226545 |
| 1738193700 | 31.86 | 0.52 | 1.66 | 31.48 | 32.009999 | 31.426 | 7951793 |
| 1738107300 | 31.34 | -0.49 | -1.54 | 31.65 | 31.875 | 31.21 | 9431181 |
| 1738020900 | 31.83 | 0.68 | 2.18 | 31.37 | 31.95 | 31.33 | 8713061 |
| 1737761700 | 31.15 | -0.35 | -1.10 | 31.12 | 31.255 | 30.87 | 9099450 |
| 1737675300 | 31.495 | 0 | 0.00 | 31.495 | 31.495 | 31.495 | 0 |
| 1737588900 | 31.495 | -0.22 | -0.68 | 31.59 | 31.755 | 31.48 | 8704743 |
| 1737502500 | 31.71 | 0.09 | 0.28 | 31.73 | 31.845 | 31.53 | 7981018 |
| 1737156900 | 31.62 | 0.34 | 1.09 | 31.55 | 31.78 | 31.42 | 6930299 |
| 1737070500 | 31.28 | 0.31 | 1.00 | 31 | 31.32 | 30.785 | 7347882 |
| 1736984100 | 30.97 | -0.17 | -0.55 | 31.39 | 31.39 | 30.73 | 7149429 |
| 1736897700 | 31.14 | 0.36 | 1.17 | 30.7 | 31.16 | 30.63 | 6417451 |
| 1736811300 | 30.78 | 0.4 | 1.32 | 30.38 | 30.85 | 30.12 | 11769386 |
| 1736552100 | 30.38 | -0.74 | -2.38 | 30.87 | 31.19 | 30.32 | 9825113 |
| 1736379300 | 31.12 | 0.44 | 1.43 | 30.72 | 31.17 | 30.375 | 8401204 |
| 1736292900 | 30.68 | -0.4 | -1.29 | 31.01 | 31.24 | 30.57 | 8267109 |
| 1736206500 | 31.08 | -0.46 | -1.46 | 31.48 | 31.73 | 31.04 | 7559376 |
| 1735947300 | 31.54 | -0.22 | -0.69 | 31.69 | 31.7199 | 31.29 | 5070606 |
| 1735860900 | 31.76 | -0.36 | -1.12 | 32.32 | 32.439999 | 31.73 | 5071577 |
| 1735688100 | 32.119999 | 0.16 | 0.50 | 32.04 | 32.189999 | 31.85 | 5259296 |
| 1735601700 | 31.96 | -0.31 | -0.96 | 32.27 | 32.29 | 31.71 | 9324768 |
| 1735342500 | 32.27 | -0.04 | -0.12 | 32.02 | 32.46 | 32.02 | 6018363 |
| 1735256100 | 32.31 | -0.14 | -0.43 | 32.369999 | 32.485 | 32.275 | 4190243 |
| 1735077840 | 32.45 | 0.2 | 0.62 | 32.18 | 32.494999 | 32.045 | 2249000 |
| 1734996900 | 32.25 | -0.12 | -0.37 | 32.32 | 32.496 | 31.87 | 6608068 |
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
