Correo

PEP - PepsiCo, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Mostrar:

Precios históricos

Frecuencia:

A diario

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
02 jun 2023	182.02	184.29	181.70	184.06	184.06	4,288,300
01 jun 2023	182.42	182.69	180.80	182.19	182.19	5,277,400
01 jun 2023	1.265 Dividendo
31 may 2023	182.86	184.62	181.46	182.35	181.09	20,414,600
30 may 2023	182.06	183.09	180.70	181.61	180.35	4,331,800
26 may 2023	183.71	184.25	182.40	183.58	182.31	4,449,300
25 may 2023	182.70	184.22	181.95	183.80	182.52	4,712,700
24 may 2023	186.27	186.74	184.37	184.89	183.61	3,721,000
23 may 2023	186.49	186.63	184.59	186.07	184.78	6,382,300
22 may 2023	191.19	191.39	186.41	186.64	185.35	5,787,000
19 may 2023	192.46	192.86	191.10	191.84	190.51	3,883,000
18 may 2023	191.32	191.71	190.41	191.56	190.23	3,709,400
17 may 2023	193.31	193.59	190.84	192.06	190.73	4,878,800
16 may 2023	194.48	194.48	192.54	193.43	192.09	5,803,100
15 may 2023	196.57	196.88	194.00	194.27	192.92	2,946,400
12 may 2023	195.34	196.22	194.95	196.12	194.76	2,739,800
11 may 2023	194.28	195.52	193.00	195.34	193.98	3,690,200
10 may 2023	194.11	195.58	192.67	194.27	192.92	4,352,900
09 may 2023	193.86	194.67	192.71	194.14	192.79	3,087,600
08 may 2023	193.40	194.00	192.65	193.35	192.01	2,249,900
05 may 2023	192.82	194.48	192.39	194.27	192.92	4,146,500
04 may 2023	193.08	193.95	192.16	193.38	192.04	4,267,600
03 may 2023	192.58	193.25	191.78	192.18	190.85	3,389,600
02 may 2023	191.36	192.50	189.75	192.25	190.92	3,712,200
01 may 2023	190.45	192.33	190.28	191.68	190.35	3,137,800
28 abr 2023	189.90	191.62	189.64	190.89	189.57	4,607,500
27 abr 2023	188.18	189.95	187.51	189.69	188.37	4,574,500
26 abr 2023	188.48	189.42	187.87	188.54	187.23	4,481,700
25 abr 2023	186.56	190.18	186.24	189.71	188.39	6,231,600
24 abr 2023	186.50	186.57	185.02	185.50	184.21	3,540,200
21 abr 2023	185.99	186.38	185.13	185.41	184.12	3,781,800
20 abr 2023	184.84	186.04	184.20	185.33	184.04	3,868,200
19 abr 2023	185.24	185.32	184.26	184.72	183.44	2,209,900
18 abr 2023	184.77	185.22	183.74	184.83	183.55	2,438,600
17 abr 2023	184.19	184.75	183.48	184.45	183.17	3,224,400
14 abr 2023	183.34	184.02	182.92	183.51	182.24	2,572,900
13 abr 2023	182.62	184.61	182.11	184.38	183.10	4,303,600
12 abr 2023	182.69	183.78	182.25	182.56	181.29	3,620,900
11 abr 2023	183.42	183.88	182.76	182.92	181.65	3,586,700
10 abr 2023	183.83	183.90	181.69	183.20	181.93	2,408,100
06 abr 2023	183.30	184.74	183.10	184.36	183.08	3,389,700
05 abr 2023	183.25	184.96	183.06	183.64	182.37	3,826,300
04 abr 2023	182.18	183.36	181.10	181.85	180.59	3,306,400
03 abr 2023	181.90	182.76	180.40	182.50	181.23	3,902,300
31 mar 2023	182.16	182.49	181.32	182.30	181.04	4,479,800
30 mar 2023	181.00	181.33	180.08	180.83	179.58	2,743,000
29 mar 2023	180.65	180.91	179.99	180.67	179.42	4,496,000
28 mar 2023	179.33	180.46	179.33	179.43	178.19	2,850,000
27 mar 2023	179.58	180.65	179.31	179.49	178.24	4,078,600
24 mar 2023	176.53	179.34	176.39	179.09	177.85	3,713,800
23 mar 2023	176.06	177.22	175.02	175.65	174.43	4,655,600
22 mar 2023	177.84	179.37	176.42	176.51	175.29	4,380,800
21 mar 2023	177.66	178.17	176.28	178.01	176.78	3,812,000
20 mar 2023	176.50	177.68	175.51	177.59	176.36	4,367,000
17 mar 2023	176.51	176.69	174.23	175.13	173.92	8,854,600
16 mar 2023	176.61	177.00	175.32	176.51	175.29	4,734,400
15 mar 2023	173.53	176.66	173.19	176.63	175.40	7,099,800
14 mar 2023	172.49	173.81	171.57	173.53	172.33	6,480,800
13 mar 2023	172.76	177.23	172.61	173.71	172.50	8,265,100
10 mar 2023	172.53	174.24	170.96	172.03	170.84	4,129,900
09 mar 2023	173.62	174.36	171.20	171.80	170.61	4,042,100
08 mar 2023	172.68	173.36	171.78	173.11	171.91	2,920,200
07 mar 2023	173.67	174.26	171.87	172.64	171.44	4,094,900
06 mar 2023	172.22	173.66	172.22	173.50	172.30	3,611,400
03 mar 2023	173.00	173.45	171.33	173.15	171.95	3,627,100
02 mar 2023	170.51	173.76	169.78	173.32	172.12	4,476,300
02 mar 2023	1.15 Dividendo
01 mar 2023	172.32	172.46	169.12	171.33	169.00	5,359,100
28 feb 2023	174.88	175.06	173.20	173.53	171.17	4,317,100
27 feb 2023	176.97	177.25	175.65	175.91	173.52	3,208,500
24 feb 2023	175.46	176.33	174.29	175.96	173.57	2,959,100
23 feb 2023	176.66	176.99	174.99	176.31	173.91	3,801,400
22 feb 2023	176.72	177.43	175.77	176.12	173.72	5,299,500
21 feb 2023	175.58	177.41	174.67	176.18	173.78	5,797,300
17 feb 2023	175.16	176.42	174.83	176.28	173.88	3,952,100
16 feb 2023	174.74	176.90	174.54	175.51	173.12	4,973,200
15 feb 2023	175.00	176.05	174.59	176.01	173.62	4,125,500
14 feb 2023	177.10	177.25	174.79	175.77	173.38	5,203,000
13 feb 2023	176.26	178.23	176.04	177.77	175.35	5,205,100
10 feb 2023	173.12	176.59	172.65	176.20	173.80	6,176,000
09 feb 2023	175.32	176.49	172.04	172.78	170.43	9,619,400
08 feb 2023	171.00	171.33	170.24	171.16	168.83	5,687,300
07 feb 2023	170.29	172.03	169.26	171.56	169.23	6,044,700
06 feb 2023	169.74	172.38	169.59	171.82	169.48	5,640,000
03 feb 2023	170.96	171.29	167.05	169.12	166.82	5,308,200
02 feb 2023	169.46	170.56	168.51	169.97	167.66	5,653,800
01 feb 2023	170.88	172.32	169.51	171.56	169.23	4,147,700
31 ene 2023	170.20	171.07	169.32	171.02	168.69	4,665,500
30 ene 2023	169.78	171.46	169.14	169.48	167.17	5,191,500
27 ene 2023	169.77	170.23	168.58	169.62	167.31	5,451,400
26 ene 2023	171.64	171.67	170.04	170.22	167.90	4,558,400
25 ene 2023	170.34	171.98	169.34	171.93	169.59	3,852,800
24 ene 2023	169.61	170.87	168.45	170.69	168.37	4,125,600
23 ene 2023	170.01	170.76	168.72	169.12	166.82	5,440,400
20 ene 2023	168.95	169.89	167.46	169.88	167.57	5,779,100
19 ene 2023	171.28	172.17	169.48	169.63	167.32	4,720,400
18 ene 2023	175.24	175.74	171.33	171.62	169.29	5,032,600
17 ene 2023	176.15	177.55	175.49	176.06	173.67	5,032,600
13 ene 2023	175.40	175.73	174.17	175.24	172.86	4,720,400
12 ene 2023	177.66	178.37	175.32	175.78	173.39	4,246,600
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...