PepsiCo Inc (PEP.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:00AM CEST. Mercado abierto.
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 155.66 | 155.66 | 155.66 | 155.66 | 155.66 | 47 |
| 27 jun 2024 | 155.50 | 156.08 | 155.50 | 156.08 | 156.08 | 47 |
| 26 jun 2024 | 156.22 | 156.22 | 156.22 | 156.22 | 156.22 | - |
| 25 jun 2024 | 156.66 | 156.66 | 156.66 | 156.66 | 156.66 | - |
| 24 jun 2024 | 156.58 | 156.58 | 156.58 | 156.58 | 156.58 | 22 |
| 21 jun 2024 | 155.66 | 155.66 | 155.66 | 155.66 | 155.66 | - |
| 20 jun 2024 | 155.30 | 155.98 | 155.30 | 155.98 | 155.98 | 3 |
| 19 jun 2024 | 154.86 | 154.86 | 154.86 | 154.86 | 154.86 | - |
| 18 jun 2024 | 154.78 | 154.78 | 154.78 | 154.78 | 154.78 | - |
| 17 jun 2024 | 153.40 | 153.40 | 153.40 | 153.40 | 153.40 | 40 |
| 14 jun 2024 | 152.12 | 152.12 | 152.12 | 152.12 | 152.12 | - |
| 13 jun 2024 | 151.20 | 151.74 | 151.06 | 151.06 | 151.06 | 22 |
| 12 jun 2024 | 153.62 | 153.62 | 153.56 | 153.56 | 153.56 | 33 |
| 11 jun 2024 | 153.90 | 153.90 | 153.90 | 153.90 | 153.90 | - |
| 10 jun 2024 | 158.90 | 158.90 | 158.90 | 158.90 | 158.90 | - |
| 07 jun 2024 | 157.60 | 157.60 | 157.60 | 157.60 | 157.60 | - |
| 07 jun 2024 | 1.355 Dividendo | |||||
| 06 jun 2024 | 159.32 | 159.32 | 159.32 | 159.32 | 157.97 | - |
| 05 jun 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 158.64 | - |
| 04 jun 2024 | 156.76 | 156.76 | 156.76 | 156.76 | 155.43 | - |
| 03 jun 2024 | 159.52 | 159.52 | 157.60 | 157.60 | 156.26 | 40 |
| 31 may 2024 | 157.20 | 157.20 | 157.20 | 157.20 | 155.86 | - |
| 30 may 2024 | 157.54 | 157.54 | 157.54 | 157.54 | 156.20 | - |
| 29 may 2024 | 159.36 | 159.36 | 159.36 | 159.36 | 158.00 | - |
| 28 may 2024 | 163.66 | 163.66 | 163.66 | 163.66 | 162.27 | - |
| 27 may 2024 | 164.24 | 164.24 | 164.24 | 164.24 | 162.84 | 4 |
| 24 may 2024 | 166.06 | 166.06 | 165.02 | 165.02 | 163.62 | 30 |
| 23 may 2024 | 168.02 | 168.02 | 168.02 | 168.02 | 166.59 | - |
| 22 may 2024 | 166.88 | 166.88 | 166.88 | 166.88 | 165.46 | - |
| 21 may 2024 | 165.86 | 165.86 | 165.86 | 165.86 | 164.45 | - |
| 20 may 2024 | 167.38 | 167.38 | 167.38 | 167.38 | 165.96 | - |
| 17 may 2024 | 168.82 | 168.82 | 168.82 | 168.82 | 167.38 | - |
| 16 may 2024 | 164.72 | 164.72 | 164.72 | 164.72 | 163.32 | - |
| 15 may 2024 | 165.94 | 165.94 | 165.94 | 165.94 | 164.53 | - |
| 14 may 2024 | 167.44 | 167.44 | 165.34 | 165.34 | 163.93 | 1 |
| 13 may 2024 | 166.90 | 166.90 | 166.82 | 166.82 | 165.40 | 18 |
| 10 may 2024 | 165.10 | 165.60 | 165.10 | 165.60 | 164.19 | 10 |
| 09 may 2024 | 164.82 | 164.82 | 164.82 | 164.82 | 163.42 | 10 |
| 08 may 2024 | 165.54 | 165.54 | 165.54 | 165.54 | 164.13 | - |
| 07 may 2024 | 163.02 | 164.58 | 163.02 | 164.58 | 163.18 | 20 |
| 06 may 2024 | 163.64 | 163.64 | 163.64 | 163.64 | 162.25 | - |
| 03 may 2024 | 163.68 | 163.68 | 163.68 | 163.68 | 162.29 | - |
| 02 may 2024 | 164.06 | 164.50 | 164.06 | 164.50 | 163.10 | 20 |
| 30 abr 2024 | 164.34 | 164.34 | 164.06 | 164.06 | 162.66 | 52 |
| 29 abr 2024 | 163.80 | 163.80 | 163.80 | 163.80 | 162.41 | - |
| 26 abr 2024 | 164.22 | 164.22 | 164.22 | 164.22 | 162.82 | - |
| 25 abr 2024 | 165.66 | 165.66 | 165.66 | 165.66 | 164.25 | - |
| 24 abr 2024 | 159.82 | 159.82 | 159.60 | 159.60 | 158.24 | 150 |
| 23 abr 2024 | 165.38 | 165.38 | 165.38 | 165.38 | 163.97 | - |
| 22 abr 2024 | 163.48 | 163.48 | 163.48 | 163.48 | 162.09 | - |
| 19 abr 2024 | 160.90 | 162.38 | 160.90 | 162.38 | 161.00 | 14 |
| 18 abr 2024 | 158.82 | 158.82 | 158.82 | 158.82 | 157.47 | - |
| 17 abr 2024 | 157.62 | 157.62 | 157.62 | 157.62 | 156.28 | - |
| 16 abr 2024 | 157.30 | 157.30 | 157.30 | 157.30 | 155.96 | - |
| 15 abr 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 156.66 | 20 |
| 12 abr 2024 | 157.02 | 157.02 | 157.02 | 157.02 | 155.68 | - |
| 11 abr 2024 | 157.04 | 157.82 | 156.88 | 157.82 | 156.48 | 27 |
| 10 abr 2024 | 157.02 | 157.02 | 157.02 | 157.02 | 155.68 | - |
| 09 abr 2024 | 156.04 | 156.58 | 156.04 | 156.58 | 155.25 | 18 |
| 08 abr 2024 | 155.80 | 155.80 | 155.80 | 155.80 | 154.47 | - |
| 05 abr 2024 | 156.64 | 156.64 | 156.64 | 156.64 | 155.31 | - |
| 04 abr 2024 | 156.52 | 156.52 | 156.52 | 156.52 | 155.19 | - |
| 03 abr 2024 | 158.64 | 158.64 | 158.64 | 158.64 | 157.29 | - |
| 02 abr 2024 | 161.68 | 161.68 | 161.68 | 161.68 | 160.30 | 2 |
| 28 mar 2024 | 160.02 | 160.02 | 160.02 | 160.02 | 158.66 | - |
| 27 mar 2024 | 158.42 | 158.42 | 158.42 | 158.42 | 157.07 | - |
| 26 mar 2024 | 158.76 | 158.76 | 158.76 | 158.76 | 157.41 | - |
| 25 mar 2024 | 158.52 | 158.52 | 158.52 | 158.52 | 157.17 | - |
| 22 mar 2024 | 159.40 | 159.40 | 159.40 | 159.40 | 158.04 | - |
| 21 mar 2024 | 157.12 | 157.12 | 157.12 | 157.12 | 155.78 | - |
| 20 mar 2024 | 157.62 | 157.62 | 157.38 | 157.46 | 156.12 | 20 |
| 19 mar 2024 | 157.40 | 157.40 | 157.40 | 157.40 | 156.06 | - |
| 18 mar 2024 | 152.02 | 152.02 | 152.02 | 152.02 | 150.73 | - |
| 15 mar 2024 | 150.88 | 151.26 | 150.88 | 151.26 | 149.97 | 1 |
| 14 mar 2024 | 150.92 | 150.92 | 150.92 | 150.92 | 149.64 | - |
| 13 mar 2024 | 150.10 | 150.10 | 150.10 | 150.10 | 148.82 | - |
| 12 mar 2024 | 150.60 | 150.60 | 150.60 | 150.60 | 149.32 | - |
| 11 mar 2024 | 149.02 | 150.30 | 149.02 | 150.30 | 149.02 | 110 |
| 08 mar 2024 | 148.80 | 149.44 | 148.80 | 149.44 | 148.17 | 5 |
| 07 mar 2024 | 149.02 | 149.02 | 149.02 | 149.02 | 147.75 | - |
| 06 mar 2024 | 149.02 | 149.74 | 149.02 | 149.74 | 148.47 | 13 |
| 05 mar 2024 | 151.80 | 151.80 | 149.32 | 149.32 | 148.05 | 52 |
| 04 mar 2024 | 151.62 | 151.62 | 151.62 | 151.62 | 150.33 | - |
| 01 mar 2024 | 152.96 | 152.96 | 151.54 | 151.54 | 150.25 | 3 |
| 29 feb 2024 | 152.92 | 152.92 | 152.92 | 152.92 | 151.62 | - |
| 29 feb 2024 | 1.265 Dividendo | |||||
| 28 feb 2024 | 154.98 | 155.02 | 154.98 | 155.02 | 152.45 | 8 |
| 27 feb 2024 | 154.76 | 154.76 | 154.76 | 154.76 | 152.19 | - |
| 26 feb 2024 | 156.48 | 156.48 | 156.48 | 156.48 | 153.88 | - |
| 23 feb 2024 | 155.32 | 155.66 | 155.32 | 155.66 | 153.08 | 10 |
| 22 feb 2024 | 155.40 | 155.80 | 155.40 | 155.80 | 153.21 | 15 |
| 21 feb 2024 | 155.72 | 155.72 | 155.72 | 155.72 | 153.14 | - |
| 20 feb 2024 | 154.82 | 154.82 | 154.82 | 154.82 | 152.25 | - |
| 19 feb 2024 | 154.60 | 154.64 | 154.60 | 154.60 | 152.03 | 20 |
| 16 feb 2024 | 155.92 | 155.92 | 155.92 | 155.92 | 153.33 | - |
| 15 feb 2024 | 156.02 | 156.02 | 156.02 | 156.02 | 153.43 | - |
| 14 feb 2024 | 157.52 | 157.52 | 157.52 | 157.52 | 154.91 | - |
| 13 feb 2024 | 158.04 | 158.04 | 158.04 | 158.04 | 155.42 | - |
| 12 feb 2024 | 155.14 | 156.50 | 155.14 | 156.50 | 153.90 | 40 |
| 09 feb 2024 | 162.02 | 162.02 | 156.18 | 156.18 | 153.59 | 30 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.