U.S. markets closed

PepsiCo Inc (PEP.SG)

Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
150.54+0.54 (+0.36%)
Al cierre: 02:19PM CEST
Periodo de tiempo:
07 jul 2023 - 07 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
05 jul 2024150.70150.72150.54150.54150.5451
04 jul 2024150.00150.00150.00150.00150.00-
03 jul 2024152.12152.38150.16151.10151.10226
02 jul 2024151.30152.28151.30152.28152.2837
01 jul 2024153.54153.72151.54151.54151.54153
28 jun 2024155.68155.80155.04155.04155.04365
27 jun 2024155.50155.96154.98154.98154.98125
26 jun 2024156.22156.22156.22156.22156.22-
25 jun 2024156.62157.46156.62156.68156.68316
24 jun 2024156.58156.58156.12156.32156.3281
21 jun 2024155.66157.08155.66156.42156.42103
20 jun 2024155.30156.16155.00155.94155.9492
19 jun 2024154.86155.76154.86155.20155.2060
18 jun 2024154.76155.20154.72154.98154.98257
17 jun 2024153.16154.44152.76154.44154.4457
14 jun 2024152.10153.18152.10153.18153.18185
13 jun 2024151.32152.18150.00152.18152.18334
12 jun 2024153.62153.62150.36150.38150.3864
11 jun 2024153.82154.78153.26153.62153.6245
10 jun 2024159.30159.30154.16154.16154.16153
07 jun 2024157.66158.98157.66158.98158.98142
07 jun 20241.355 Dividendo
06 jun 2024159.42160.10158.94158.94157.58130
05 jun 2024160.18160.24159.54159.54158.18344
04 jun 2024156.76158.60156.76158.60157.2527
03 jun 2024159.52160.08158.80158.80157.4551
31 may 2024157.44158.14156.82157.00155.66174
30 may 2024157.58157.58157.58157.58156.24-
29 may 2024159.40159.72158.12158.12156.77117
28 may 2024163.66163.66158.76158.82157.4755
27 may 2024163.92164.98163.90164.24162.84439
24 may 2024166.04166.04164.44164.44163.045
23 may 2024168.02168.02165.82165.94164.5356
22 may 2024166.86167.72166.86167.52166.0947
21 may 2024165.86166.56165.34166.48165.0693
20 may 2024167.48167.48166.28166.36164.9417
17 may 2024168.86169.28167.40167.40165.97169
16 may 2024164.80167.82164.80167.82166.39190
15 may 2024165.94166.14164.90165.14163.73314
14 may 2024167.42168.04165.94166.34164.92101
13 may 2024167.18167.22166.72166.72165.3058
10 may 2024165.08166.34165.08166.34164.9216
09 may 2024164.78165.26164.78165.26163.859
08 may 2024165.54165.54164.98164.98163.57-
07 may 2024163.16163.72163.16163.24161.8540
06 may 2024163.64163.80163.10163.10161.7160
03 may 2024163.68163.68162.86163.08161.6924
02 may 2024164.06164.68163.72164.10162.70195
30 abr 2024164.38164.78164.02164.62163.2244
29 abr 2024163.74164.24163.50163.64162.24289
26 abr 2024164.50166.02164.36166.02164.60122
25 abr 2024165.42167.30164.92167.30165.87439
24 abr 2024159.82165.94159.82165.94164.53128
23 abr 2024165.52165.96160.84160.84159.47162
22 abr 2024163.48165.00163.40165.00163.59162
19 abr 2024160.76163.10160.76163.10161.7199
18 abr 2024158.82161.76158.82161.76160.38228
17 abr 2024157.52158.66157.52158.66157.3140
16 abr 2024157.42158.18157.36158.18156.83168
15 abr 2024158.38158.60156.62156.62155.2871
12 abr 2024157.02158.42157.02158.30156.9538
11 abr 2024157.02157.90157.02157.76156.4297
10 abr 2024157.02157.22157.02157.20155.8623
09 abr 2024156.02156.08156.02156.08154.755
08 abr 2024155.72156.08155.72156.08154.7542
05 abr 2024156.68156.68156.46156.46155.1337
04 abr 2024156.50156.96156.32156.48155.15191
03 abr 2024158.78159.14158.08158.08156.736
02 abr 2024161.20161.48159.62159.62158.26342
28 mar 2024160.02162.48160.02162.48161.09332
27 mar 2024158.44159.84158.44159.84158.4832
26 mar 2024158.82159.42158.82159.16157.80725
25 mar 2024158.42159.32158.42159.32157.9650
22 mar 2024159.34159.66159.02159.30157.94196
21 mar 2024157.12159.26157.12158.98157.6276
20 mar 2024157.62158.60156.84156.84155.50154
19 mar 2024157.38158.82157.38158.04156.69147
18 mar 2024152.70157.56152.70157.40156.06809
15 mar 2024151.90151.90150.64150.88149.59162
14 mar 2024151.02151.98151.02151.98150.6885
13 mar 2024150.14150.84150.14150.84149.5561
12 mar 2024150.56151.34150.56150.80149.51154
11 mar 2024149.48150.66149.38150.62149.3482
08 mar 2024148.80149.34147.92149.02147.7565
07 mar 2024149.02149.42148.70149.20147.9332
06 mar 2024149.02150.18148.94149.68148.40193
05 mar 2024151.78152.62149.14149.14147.8752
04 mar 2024151.52152.34151.38152.34151.04105
01 mar 2024153.02153.38151.56151.56150.27227
29 feb 2024152.98153.44152.98153.44152.1370
29 feb 20241.265 Dividendo
28 feb 2024155.44155.68155.44155.68153.1072
27 feb 2024154.76155.00154.64154.64152.08763
26 feb 2024156.50156.50155.98155.98153.39330
23 feb 2024155.28157.20155.28156.50153.90378
22 feb 2024155.40155.58155.06155.54152.9625
21 feb 2024155.94156.48155.90156.48153.8987
20 feb 2024154.84155.52153.94155.52152.94131
19 feb 2024155.10155.10154.26154.64152.08218
16 feb 2024155.92156.00154.26154.26151.70248
*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...