Mercados españoles cerrados
S&P 500
5.040,10 +17,89 (+0,36%) Nasdaq
15.733,07 +49,70 (+0,32%) NIKKEI 225
38.079,70 +117,90 (+0,31%) Dólar/Euro
1,0661 -0,0014 (-0,13%) Petróleo Brent
86,97 -0,32 (-0,37%) Bitcoin EUR
59.492,09 +2.962,27 (+5,24%)
Keurig Dr Pepper Inc. (KDP)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:09PM EDT. Mercado abierto.
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | 31,07 | 31,15 | 30,84 | 30,88 | 30,88 | 2.203.428 |
| 17 abr 2024 | 30,81 | 30,91 | 30,52 | 30,88 | 30,88 | 10.022.000 |
| 16 abr 2024 | 30,42 | 30,55 | 30,21 | 30,44 | 30,44 | 10.322.500 |
| 15 abr 2024 | 30,33 | 30,53 | 30,21 | 30,43 | 30,43 | 10.277.700 |
| 12 abr 2024 | 30,79 | 30,81 | 30,18 | 30,22 | 30,22 | 9.627.800 |
| 11 abr 2024 | 30,74 | 31,15 | 30,68 | 30,82 | 30,82 | 6.927.000 |
| 10 abr 2024 | 30,74 | 30,78 | 30,28 | 30,65 | 30,65 | 7.752.500 |
| 09 abr 2024 | 30,92 | 31,15 | 30,84 | 31,01 | 31,01 | 4.620.000 |
| 08 abr 2024 | 30,76 | 31,00 | 30,69 | 30,80 | 30,80 | 6.350.700 |
| 05 abr 2024 | 30,70 | 30,86 | 30,46 | 30,77 | 30,77 | 8.527.500 |
| 04 abr 2024 | 31,24 | 31,31 | 30,67 | 30,68 | 30,68 | 7.327.800 |
| 03 abr 2024 | 30,79 | 31,16 | 30,70 | 31,01 | 31,01 | 8.703.400 |
| 02 abr 2024 | 31,35 | 31,38 | 30,65 | 30,92 | 30,92 | 14.180.800 |
| 01 abr 2024 | 30,85 | 31,30 | 30,74 | 31,23 | 31,23 | 11.031.400 |
| 28 mar 2024 | 30,81 | 31,05 | 30,61 | 30,67 | 30,67 | 7.269.500 |
| 27 mar 2024 | 30,54 | 30,95 | 30,42 | 30,59 | 30,59 | 15.201.900 |
| 27 mar 2024 | 0.215 Dividendo | |||||
| 26 mar 2024 | 30,44 | 31,02 | 30,44 | 30,73 | 30,52 | 18.452.600 |
| 25 mar 2024 | 29,92 | 30,53 | 29,86 | 30,48 | 30,27 | 18.795.000 |
| 22 mar 2024 | 29,58 | 29,86 | 29,53 | 29,80 | 29,59 | 7.166.100 |
| 21 mar 2024 | 29,65 | 29,86 | 29,54 | 29,58 | 29,37 | 9.582.100 |
| 20 mar 2024 | 29,35 | 29,73 | 29,29 | 29,71 | 29,50 | 12.464.500 |
| 19 mar 2024 | 29,49 | 29,91 | 29,26 | 29,31 | 29,10 | 13.656.700 |
| 18 mar 2024 | 28,87 | 29,56 | 28,80 | 29,51 | 29,30 | 13.215.300 |
| 15 mar 2024 | 29,02 | 29,07 | 28,62 | 28,88 | 28,68 | 28.529.900 |
| 14 mar 2024 | 28,90 | 29,29 | 28,81 | 29,00 | 28,80 | 16.255.000 |
| 13 mar 2024 | 29,38 | 29,50 | 28,89 | 28,90 | 28,70 | 14.514.800 |
| 12 mar 2024 | 29,34 | 29,43 | 29,25 | 29,29 | 29,09 | 7.185.400 |
| 11 mar 2024 | 29,27 | 29,47 | 29,21 | 29,30 | 29,10 | 6.977.700 |
| 08 mar 2024 | 29,05 | 29,20 | 28,90 | 29,14 | 28,94 | 9.720.400 |
| 07 mar 2024 | 29,18 | 29,23 | 28,92 | 28,96 | 28,76 | 7.363.700 |
| 06 mar 2024 | 29,24 | 29,40 | 29,17 | 29,20 | 29,00 | 7.722.800 |
| 05 mar 2024 | 29,18 | 29,36 | 29,03 | 29,09 | 28,89 | 10.791.600 |
| 04 mar 2024 | 29,20 | 29,33 | 29,07 | 29,10 | 28,90 | 19.511.900 |
| 01 mar 2024 | 28,91 | 29,45 | 28,85 | 29,28 | 29,08 | 47.327.200 |
| 29 feb 2024 | 30,08 | 30,47 | 29,77 | 29,91 | 29,70 | 10.848.200 |
| 28 feb 2024 | 29,42 | 30,10 | 29,32 | 30,03 | 29,82 | 9.757.900 |
| 27 feb 2024 | 29,40 | 29,73 | 29,32 | 29,50 | 29,29 | 10.699.500 |
| 26 feb 2024 | 30,05 | 30,08 | 29,17 | 29,50 | 29,29 | 20.269.400 |
| 23 feb 2024 | 30,45 | 30,45 | 29,92 | 30,19 | 29,98 | 24.281.800 |
| 22 feb 2024 | 30,57 | 30,96 | 29,99 | 30,37 | 30,16 | 16.363.500 |
| 21 feb 2024 | 31,45 | 31,66 | 31,36 | 31,60 | 31,38 | 11.468.300 |
| 20 feb 2024 | 30,99 | 31,56 | 30,73 | 31,23 | 31,01 | 15.705.100 |
| 16 feb 2024 | 31,06 | 31,11 | 30,68 | 30,97 | 30,75 | 11.899.500 |
| 15 feb 2024 | 31,16 | 31,42 | 31,05 | 31,09 | 30,87 | 6.392.800 |
| 14 feb 2024 | 30,83 | 31,15 | 30,74 | 31,10 | 30,88 | 8.864.000 |
| 13 feb 2024 | 31,48 | 31,50 | 30,72 | 30,92 | 30,70 | 10.990.900 |
| 12 feb 2024 | 31,09 | 31,36 | 30,95 | 31,32 | 31,10 | 6.261.200 |
| 09 feb 2024 | 31,45 | 31,49 | 30,95 | 31,15 | 30,93 | 5.257.400 |
| 08 feb 2024 | 31,24 | 31,52 | 31,14 | 31,49 | 31,27 | 6.873.200 |
| 07 feb 2024 | 31,45 | 31,58 | 31,16 | 31,26 | 31,04 | 7.611.000 |
| 06 feb 2024 | 31,11 | 31,24 | 30,92 | 31,11 | 30,89 | 12.983.700 |
| 05 feb 2024 | 31,47 | 31,48 | 31,00 | 31,04 | 30,82 | 8.392.600 |
| 02 feb 2024 | 31,77 | 31,90 | 31,39 | 31,65 | 31,43 | 5.962.900 |
| 01 feb 2024 | 31,51 | 32,01 | 31,22 | 31,98 | 31,76 | 8.024.300 |
| 31 ene 2024 | 31,88 | 31,90 | 31,33 | 31,44 | 31,22 | 6.336.000 |
| 30 ene 2024 | 32,03 | 32,09 | 31,74 | 31,80 | 31,58 | 5.829.800 |
| 29 ene 2024 | 31,94 | 32,05 | 31,90 | 32,01 | 31,79 | 10.680.000 |
| 26 ene 2024 | 31,73 | 32,02 | 31,73 | 31,98 | 31,76 | 4.879.400 |
| 25 ene 2024 | 31,30 | 31,60 | 31,19 | 31,59 | 31,37 | 7.898.800 |
| 24 ene 2024 | 31,73 | 31,77 | 31,07 | 31,14 | 30,92 | 6.216.700 |
| 23 ene 2024 | 31,51 | 31,80 | 31,28 | 31,74 | 31,52 | 6.970.400 |
| 22 ene 2024 | 31,76 | 31,91 | 31,49 | 31,50 | 31,28 | 6.014.300 |
| 19 ene 2024 | 31,77 | 31,96 | 31,41 | 31,89 | 31,67 | 7.294.800 |
| 18 ene 2024 | 31,54 | 31,84 | 31,38 | 31,80 | 31,58 | 8.788.400 |
| 17 ene 2024 | 31,76 | 32,02 | 31,66 | 31,74 | 31,52 | 6.070.900 |
| 16 ene 2024 | 31,91 | 31,94 | 31,62 | 31,83 | 31,61 | 8.093.300 |
| 12 ene 2024 | 32,09 | 32,15 | 31,82 | 31,91 | 31,69 | 6.273.500 |
| 11 ene 2024 | 31,68 | 31,98 | 31,55 | 31,95 | 31,73 | 6.696.300 |
| 10 ene 2024 | 31,95 | 32,06 | 31,64 | 31,77 | 31,55 | 7.003.200 |
| 09 ene 2024 | 31,64 | 31,99 | 31,48 | 31,98 | 31,76 | 9.428.500 |
| 08 ene 2024 | 31,76 | 32,00 | 31,53 | 31,81 | 31,59 | 18.370.600 |
| 05 ene 2024 | 32,24 | 32,28 | 31,65 | 31,97 | 31,75 | 5.261.600 |
| 04 ene 2024 | 32,33 | 32,60 | 32,22 | 32,37 | 32,14 | 7.351.300 |
| 04 ene 2024 | 0.215 Dividendo | |||||
| 03 ene 2024 | 33,05 | 33,06 | 32,40 | 32,59 | 32,15 | 9.610.100 |
| 02 ene 2024 | 33,38 | 33,64 | 33,24 | 33,37 | 32,92 | 7.861.000 |
| 29 dic 2023 | 33,26 | 33,37 | 33,14 | 33,32 | 32,87 | 4.988.400 |
| 28 dic 2023 | 33,18 | 33,37 | 33,12 | 33,35 | 32,90 | 3.808.000 |
| 27 dic 2023 | 33,06 | 33,20 | 32,97 | 33,11 | 32,66 | 4.895.300 |
| 26 dic 2023 | 32,81 | 33,13 | 32,71 | 33,05 | 32,60 | 3.492.500 |
| 22 dic 2023 | 32,47 | 32,98 | 32,46 | 32,83 | 32,39 | 4.467.700 |
| 21 dic 2023 | 32,38 | 32,55 | 32,24 | 32,52 | 32,08 | 4.853.900 |
| 20 dic 2023 | 32,34 | 32,73 | 32,26 | 32,28 | 31,84 | 7.322.700 |
| 19 dic 2023 | 32,30 | 32,65 | 32,26 | 32,54 | 32,10 | 5.632.900 |
| 18 dic 2023 | 32,12 | 32,59 | 31,81 | 32,40 | 31,96 | 6.357.300 |
| 15 dic 2023 | 32,18 | 32,50 | 31,87 | 31,97 | 31,54 | 17.760.200 |
| 14 dic 2023 | 33,31 | 33,65 | 32,17 | 32,21 | 31,77 | 13.049.700 |
| 13 dic 2023 | 32,71 | 33,29 | 32,55 | 33,24 | 32,79 | 7.104.500 |
| 12 dic 2023 | 33,02 | 33,02 | 32,57 | 32,67 | 32,23 | 5.925.600 |
| 11 dic 2023 | 32,45 | 32,79 | 32,45 | 32,76 | 32,32 | 7.108.500 |
| 08 dic 2023 | 32,33 | 32,33 | 32,08 | 32,11 | 31,67 | 8.254.100 |
| 07 dic 2023 | 32,25 | 32,46 | 32,09 | 32,36 | 31,92 | 6.874.300 |
| 06 dic 2023 | 32,05 | 32,23 | 31,82 | 32,19 | 31,75 | 5.957.500 |
| 05 dic 2023 | 32,12 | 32,20 | 31,92 | 32,03 | 31,60 | 4.578.400 |
| 04 dic 2023 | 32,12 | 32,43 | 32,12 | 32,23 | 31,79 | 5.379.200 |
| 01 dic 2023 | 31,66 | 32,19 | 31,63 | 32,17 | 31,73 | 8.212.900 |
| 30 nov 2023 | 31,78 | 31,86 | 31,20 | 31,57 | 31,14 | 21.381.600 |
| 29 nov 2023 | 32,24 | 32,26 | 31,66 | 31,73 | 31,30 | 7.236.500 |
| 28 nov 2023 | 32,55 | 32,68 | 32,18 | 32,24 | 31,80 | 7.068.100 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.