PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:42AM EDT. Mercado abierto.
Periodo de tiempo:
22 sept 2022 - 22 sept 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 sept 2023 | 174.94 | 175.51 | 174.37 | 175.17 | 175.17 | 758,816 |
| 21 sept 2023 | 178.10 | 178.33 | 175.13 | 175.38 | 175.38 | 5,351,000 |
| 20 sept 2023 | 179.09 | 179.42 | 177.56 | 178.38 | 178.38 | 3,695,800 |
| 19 sept 2023 | 178.86 | 179.13 | 177.30 | 178.32 | 178.32 | 3,369,300 |
| 18 sept 2023 | 181.00 | 181.00 | 178.43 | 179.38 | 179.38 | 3,182,600 |
| 15 sept 2023 | 181.41 | 181.82 | 179.61 | 179.84 | 179.84 | 11,656,000 |
| 14 sept 2023 | 179.94 | 181.69 | 179.33 | 181.23 | 181.23 | 4,118,300 |
| 13 sept 2023 | 178.33 | 180.14 | 178.21 | 179.68 | 179.68 | 3,781,400 |
| 12 sept 2023 | 178.74 | 178.92 | 177.80 | 178.27 | 178.27 | 3,331,100 |
| 11 sept 2023 | 176.83 | 179.43 | 176.83 | 178.93 | 178.93 | 4,512,700 |
| 08 sept 2023 | 175.81 | 177.15 | 175.61 | 176.27 | 176.27 | 2,995,000 |
| 07 sept 2023 | 175.85 | 177.06 | 175.21 | 176.40 | 176.40 | 4,934,300 |
| 06 sept 2023 | 174.92 | 174.99 | 173.48 | 174.73 | 174.73 | 5,933,800 |
| 05 sept 2023 | 175.27 | 175.88 | 173.65 | 174.16 | 174.16 | 5,081,800 |
| 01 sept 2023 | 178.73 | 178.81 | 174.64 | 175.32 | 175.32 | 4,800,400 |
| 31 ago 2023 | 179.34 | 179.63 | 177.86 | 177.92 | 177.92 | 5,566,700 |
| 31 ago 2023 | 1.265 Dividendo | |||||
| 30 ago 2023 | 181.46 | 182.26 | 180.72 | 181.08 | 179.82 | 3,153,400 |
| 29 ago 2023 | 180.30 | 181.22 | 179.02 | 180.93 | 179.67 | 4,368,600 |
| 28 ago 2023 | 180.82 | 181.18 | 179.34 | 180.25 | 178.99 | 3,189,800 |
| 25 ago 2023 | 178.06 | 179.71 | 177.84 | 179.42 | 178.17 | 4,710,700 |
| 24 ago 2023 | 178.01 | 180.44 | 177.10 | 177.18 | 175.94 | 5,709,800 |
| 23 ago 2023 | 177.25 | 178.28 | 176.37 | 178.12 | 176.88 | 4,042,700 |
| 22 ago 2023 | 176.18 | 176.82 | 175.31 | 175.70 | 174.47 | 3,491,500 |
| 21 ago 2023 | 177.73 | 177.96 | 176.23 | 177.05 | 175.81 | 4,284,100 |
| 18 ago 2023 | 178.46 | 179.55 | 177.27 | 178.18 | 176.94 | 6,020,300 |
| 17 ago 2023 | 181.21 | 181.41 | 178.32 | 178.45 | 177.20 | 4,503,000 |
| 16 ago 2023 | 181.60 | 182.95 | 180.95 | 181.21 | 179.94 | 2,633,700 |
| 15 ago 2023 | 183.15 | 183.46 | 181.13 | 181.35 | 180.08 | 3,331,800 |
| 14 ago 2023 | 184.39 | 184.86 | 183.13 | 183.62 | 182.34 | 3,385,600 |
| 11 ago 2023 | 184.00 | 184.28 | 183.28 | 184.04 | 182.75 | 2,872,500 |
| 10 ago 2023 | 184.22 | 185.59 | 183.53 | 183.75 | 182.47 | 3,727,200 |
| 09 ago 2023 | 183.88 | 185.00 | 182.63 | 183.98 | 182.69 | 4,413,100 |
| 08 ago 2023 | 187.20 | 187.48 | 184.03 | 184.44 | 183.15 | 5,017,900 |
| 07 ago 2023 | 185.28 | 187.21 | 185.10 | 186.89 | 185.58 | 3,323,400 |
| 04 ago 2023 | 187.12 | 188.01 | 184.35 | 184.60 | 183.31 | 4,650,400 |
| 03 ago 2023 | 188.17 | 189.22 | 186.97 | 187.12 | 185.81 | 2,857,400 |
| 02 ago 2023 | 186.59 | 189.97 | 186.40 | 188.31 | 186.99 | 4,285,900 |
| 01 ago 2023 | 187.49 | 188.60 | 186.40 | 186.82 | 185.51 | 2,853,900 |
| 31 jul 2023 | 189.45 | 189.59 | 186.85 | 187.46 | 186.15 | 5,687,700 |
| 28 jul 2023 | 190.14 | 191.37 | 189.79 | 190.31 | 188.98 | 5,602,300 |
| 27 jul 2023 | 192.00 | 192.29 | 188.40 | 188.53 | 187.21 | 4,141,800 |
| 26 jul 2023 | 191.12 | 192.38 | 190.06 | 191.60 | 190.26 | 3,898,900 |
| 25 jul 2023 | 190.41 | 192.01 | 190.06 | 191.36 | 190.02 | 3,521,600 |
| 24 jul 2023 | 190.59 | 191.43 | 190.14 | 190.92 | 189.59 | 4,225,800 |
| 21 jul 2023 | 190.11 | 191.47 | 189.30 | 190.16 | 188.83 | 15,021,400 |
| 20 jul 2023 | 187.50 | 189.99 | 186.81 | 189.30 | 187.98 | 5,056,500 |
| 19 jul 2023 | 185.00 | 186.60 | 184.42 | 186.26 | 184.96 | 4,140,800 |
| 18 jul 2023 | 185.44 | 186.82 | 183.82 | 184.45 | 183.16 | 5,684,100 |
| 17 jul 2023 | 186.34 | 187.01 | 185.42 | 185.63 | 184.33 | 5,637,400 |
| 14 jul 2023 | 187.86 | 188.63 | 187.09 | 188.21 | 186.90 | 4,467,000 |
| 13 jul 2023 | 185.80 | 188.06 | 183.26 | 187.53 | 186.22 | 8,223,100 |
| 12 jul 2023 | 183.98 | 184.61 | 182.98 | 183.17 | 181.89 | 6,080,100 |
| 11 jul 2023 | 184.38 | 184.73 | 182.42 | 183.98 | 182.69 | 3,915,200 |
| 10 jul 2023 | 184.07 | 185.91 | 183.78 | 184.30 | 183.01 | 5,508,800 |
| 07 jul 2023 | 185.82 | 185.88 | 183.03 | 183.08 | 181.80 | 6,309,900 |
| 06 jul 2023 | 185.81 | 186.75 | 184.89 | 186.60 | 185.30 | 5,592,100 |
| 05 jul 2023 | 185.00 | 186.69 | 184.97 | 186.58 | 185.28 | 5,277,100 |
| 03 jul 2023 | 184.30 | 185.64 | 183.47 | 185.60 | 184.30 | 2,389,000 |
| 30 jun 2023 | 184.04 | 185.52 | 183.88 | 185.22 | 183.93 | 7,635,100 |
| 29 jun 2023 | 183.25 | 183.89 | 181.39 | 183.88 | 182.60 | 5,770,400 |
| 28 jun 2023 | 186.25 | 186.74 | 183.38 | 183.70 | 182.42 | 5,193,900 |
| 27 jun 2023 | 184.67 | 186.61 | 183.96 | 186.22 | 184.92 | 5,763,000 |
| 26 jun 2023 | 186.16 | 186.43 | 184.12 | 184.89 | 183.60 | 3,706,100 |
| 23 jun 2023 | 188.00 | 188.00 | 185.95 | 186.07 | 184.77 | 7,592,600 |
| 22 jun 2023 | 186.73 | 187.58 | 185.87 | 187.35 | 186.04 | 3,185,800 |
| 21 jun 2023 | 185.72 | 186.88 | 184.19 | 185.43 | 184.13 | 3,832,400 |
| 20 jun 2023 | 186.54 | 187.87 | 185.24 | 185.31 | 184.02 | 4,154,800 |
| 16 jun 2023 | 186.14 | 187.59 | 185.70 | 186.04 | 184.74 | 8,925,100 |
| 15 jun 2023 | 184.26 | 186.17 | 183.52 | 185.71 | 184.41 | 4,326,100 |
| 14 jun 2023 | 182.00 | 183.65 | 181.44 | 183.17 | 181.89 | 3,559,300 |
| 13 jun 2023 | 182.13 | 182.19 | 181.08 | 181.54 | 180.27 | 2,838,700 |
| 12 jun 2023 | 182.49 | 182.73 | 180.69 | 181.90 | 180.63 | 4,207,100 |
| 09 jun 2023 | 181.71 | 182.83 | 181.00 | 182.35 | 181.08 | 3,200,100 |
| 08 jun 2023 | 179.70 | 182.30 | 179.33 | 182.10 | 180.83 | 4,036,100 |
| 07 jun 2023 | 180.71 | 181.74 | 179.70 | 180.11 | 178.85 | 5,162,700 |
| 06 jun 2023 | 184.98 | 185.12 | 180.43 | 181.56 | 180.29 | 3,975,600 |
| 05 jun 2023 | 183.85 | 186.17 | 183.61 | 184.19 | 182.90 | 4,311,700 |
| 02 jun 2023 | 182.02 | 184.29 | 181.70 | 184.06 | 182.77 | 4,288,300 |
| 01 jun 2023 | 182.42 | 182.69 | 180.80 | 182.19 | 180.92 | 5,277,400 |
| 01 jun 2023 | 1.265 Dividendo | |||||
| 31 may 2023 | 182.86 | 184.62 | 181.46 | 182.35 | 179.82 | 20,414,600 |
| 30 may 2023 | 182.06 | 183.09 | 180.70 | 181.61 | 179.09 | 4,331,800 |
| 26 may 2023 | 183.71 | 184.25 | 182.40 | 183.58 | 181.03 | 4,449,300 |
| 25 may 2023 | 182.70 | 184.22 | 181.95 | 183.80 | 181.25 | 4,712,700 |
| 24 may 2023 | 186.27 | 186.74 | 184.37 | 184.89 | 182.32 | 3,721,000 |
| 23 may 2023 | 186.49 | 186.63 | 184.59 | 186.07 | 183.49 | 6,382,300 |
| 22 may 2023 | 191.19 | 191.39 | 186.41 | 186.64 | 184.05 | 5,787,000 |
| 19 may 2023 | 192.46 | 192.86 | 191.10 | 191.84 | 189.18 | 3,883,000 |
| 18 may 2023 | 191.32 | 191.71 | 190.41 | 191.56 | 188.90 | 3,709,400 |
| 17 may 2023 | 193.31 | 193.59 | 190.84 | 192.06 | 189.40 | 4,878,800 |
| 16 may 2023 | 194.48 | 194.48 | 192.54 | 193.43 | 190.75 | 5,803,100 |
| 15 may 2023 | 196.57 | 196.88 | 194.00 | 194.27 | 191.57 | 2,946,400 |
| 12 may 2023 | 195.34 | 196.22 | 194.95 | 196.12 | 193.40 | 2,739,800 |
| 11 may 2023 | 194.28 | 195.52 | 193.00 | 195.34 | 192.63 | 3,690,200 |
| 10 may 2023 | 194.11 | 195.58 | 192.67 | 194.27 | 191.57 | 4,352,900 |
| 09 may 2023 | 193.86 | 194.67 | 192.71 | 194.14 | 191.45 | 3,087,600 |
| 08 may 2023 | 193.40 | 194.00 | 192.65 | 193.35 | 190.67 | 2,249,900 |
| 05 may 2023 | 192.82 | 194.48 | 192.39 | 194.27 | 191.57 | 4,146,500 |
| 04 may 2023 | 193.08 | 193.95 | 192.16 | 193.38 | 190.70 | 4,267,600 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
