U.S. markets closed

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
182.19-0.92 (-0.50%)
Al cierre: 04:00PM EDT
182.49 +0.30 (+0.16%)
Fuera de horario: 07:43PM EDT
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 2024182.59182.96181.83182.19182.194,443,500
16 may 2024179.63183.41179.46183.11183.115,984,700
15 may 2024179.24180.40179.00179.46179.464,785,100
14 may 2024181.05181.28178.60179.87179.873,508,600
13 may 2024180.51181.35179.85180.90180.904,408,100
10 may 2024177.95180.16177.61179.79179.794,201,600
09 may 2024177.26178.43177.09178.06178.062,421,400
08 may 2024178.71178.88177.19177.41177.413,400,900
07 may 2024177.00178.15176.51178.02178.023,708,000
06 may 2024176.76176.76175.13175.82175.823,576,200
03 may 2024175.80176.49175.00176.15176.153,491,900
02 may 2024175.58176.32174.55175.45175.453,964,800
01 may 2024175.46176.23173.66175.15175.154,340,500
30 abr 2024176.27176.47174.84175.91175.914,465,100
29 abr 2024175.50176.32175.02176.14176.143,224,500
26 abr 2024174.44178.57174.34175.58175.584,472,100
25 abr 2024178.28180.63175.82176.68176.687,441,500
24 abr 2024168.50178.09167.65177.41177.4110,016,700
23 abr 2024174.70174.88170.14171.22171.229,145,000
22 abr 2024174.41177.20174.03176.46176.467,288,700
19 abr 2024172.28174.27171.80174.13174.136,636,400
18 abr 2024170.10172.68170.10172.27172.275,574,700
17 abr 2024169.09169.70168.21169.48169.484,069,200
16 abr 2024167.03168.51166.89167.50167.504,569,700
15 abr 2024169.21169.35166.03166.95166.955,133,200
12 abr 2024167.69168.51167.32168.10168.105,453,500
11 abr 2024169.62169.87167.77168.36168.364,241,500
10 abr 2024169.57169.63167.77168.95168.954,581,500
09 abr 2024170.23170.72168.73170.61170.613,774,300
08 abr 2024169.15170.05168.74169.58169.583,755,700
05 abr 2024169.40169.97168.07169.14169.144,412,200
04 abr 2024170.92171.78169.33169.65169.655,422,600
03 abr 2024170.00170.92168.70169.68169.685,828,000
02 abr 2024172.94173.87171.36171.44171.445,158,500
01 abr 2024175.57176.23172.65172.98172.984,815,400
28 mar 2024174.76175.81174.37175.01175.015,710,400
27 mar 2024174.00174.69173.05173.57173.574,911,300
26 mar 2024172.17172.97171.82172.73172.734,593,000
25 mar 2024172.20173.09172.11172.60172.603,941,900
22 mar 2024173.02173.10171.76172.02172.024,106,400
21 mar 2024171.92173.42171.05172.45172.454,343,000
20 mar 2024172.30173.10171.12171.86171.865,046,700
19 mar 2024171.10172.65171.00171.80171.807,653,700
18 mar 2024167.05172.18166.95171.26171.2610,478,500
15 mar 2024165.06165.38163.64164.66164.6621,881,200
14 mar 2024166.26166.26164.20164.78164.785,155,300
13 mar 2024165.10166.14164.74165.30165.304,585,800
12 mar 2024165.14165.42163.96164.54164.546,158,500
11 mar 2024163.92165.42163.31164.73164.735,404,800
08 mar 2024162.32164.20162.09163.05163.056,063,100
07 mar 2024163.82163.90162.50163.11163.115,801,600
06 mar 2024162.06163.99162.04163.00163.005,302,500
05 mar 2024165.22165.50161.81162.04162.046,631,300
04 mar 2024164.45165.65163.60165.37165.374,303,700
01 mar 2024164.86165.00163.25164.59164.596,109,200
29 feb 2024166.21166.68164.91165.34165.348,489,400
29 feb 20241.265 Dividendo
28 feb 2024168.12168.50166.45167.03165.765,275,300
27 feb 2024167.82168.22167.35168.16166.893,567,600
26 feb 2024169.42169.42167.71168.26166.993,837,000
23 feb 2024167.94170.25167.80169.60168.326,409,800
22 feb 2024167.64168.83166.10168.25166.987,539,200
21 feb 2024169.95170.18167.86168.83167.554,195,400
20 feb 2024167.74169.52167.19168.65167.376,117,900
16 feb 2024167.21167.41165.68166.32165.065,245,300
15 feb 2024167.95168.37166.68167.86166.594,451,400
14 feb 2024168.34168.64166.06167.52166.255,731,900
13 feb 2024171.22171.45167.24168.88167.607,302,000
12 feb 2024167.86171.07167.20170.61169.327,867,500
09 feb 2024171.20171.39166.97167.67166.4012,731,700
08 feb 2024171.72174.10171.41173.85172.539,269,700
07 feb 2024172.63172.90171.38171.47170.175,769,700
06 feb 2024171.45171.83169.94171.42170.125,182,700
05 feb 2024170.55171.58169.05170.92169.635,142,700
02 feb 2024171.24171.96170.10170.97169.685,307,700
01 feb 2024168.53171.80167.17171.70170.404,920,800
31 ene 2024169.96170.38167.88168.53167.255,769,200
30 ene 2024167.67169.70167.32169.62168.344,804,200
29 ene 2024167.53168.70167.39168.15166.885,713,600
26 ene 2024166.60168.03166.60167.86166.594,849,000
25 ene 2024165.81166.60164.94166.56165.305,373,800
24 ene 2024167.64167.74165.52165.60164.354,984,700
23 ene 2024164.56167.93164.36167.64166.374,932,700
22 ene 2024165.96166.71165.02165.11163.865,697,400
19 ene 2024167.14167.24165.57165.78164.526,506,700
18 ene 2024165.47167.28164.99167.17165.904,709,400
17 ene 2024165.99166.73165.44166.44165.184,392,300
16 ene 2024167.27167.52165.19166.17164.914,576,600
12 ene 2024166.34167.38165.57167.27166.003,546,100
11 ene 2024167.14167.14164.82166.13164.874,800,700
10 ene 2024166.59167.96166.20166.92165.664,394,900
09 ene 2024167.79167.89165.93167.17165.906,268,800
08 ene 2024168.94169.73167.79169.11167.835,735,600
05 ene 2024171.57171.57167.56168.94167.665,251,100
04 ene 2024171.61173.53170.58171.47170.176,283,200
03 ene 2024175.00175.20172.70172.95171.645,588,200
02 ene 2024169.52172.99169.19172.91171.605,743,100
29 dic 2023169.34170.07169.17169.84168.553,291,500
28 dic 2023169.40169.54168.70169.39168.112,911,100
27 dic 2023168.90169.49168.36169.40168.123,502,500
*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...