U.S. markets close in 5 hours 12 minutes

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
168.71-0.89 (-0.52%)
A partir del 10:48AM EST. Mercado abierto.
Periodo de tiempo:
26 feb 2023 - 26 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 feb 2024167.94169.42168.71168.71168.71550,539
23 feb 2024167.94170.25167.80169.60169.606,409,500
22 feb 2024167.64168.83166.10168.25168.257,539,200
21 feb 2024169.95170.18167.86168.83168.834,195,400
20 feb 2024167.74169.52167.19168.65168.656,117,900
16 feb 2024167.21167.41165.68166.32166.325,245,300
15 feb 2024167.95168.37166.68167.86167.864,451,400
14 feb 2024168.34168.64166.06167.52167.525,731,900
13 feb 2024171.22171.45167.24168.88168.887,302,000
12 feb 2024167.86171.07167.20170.61170.617,867,500
09 feb 2024171.20171.39166.97167.67167.6712,731,700
08 feb 2024171.72174.10171.41173.85173.859,269,700
07 feb 2024172.63172.90171.38171.47171.475,769,700
06 feb 2024171.45171.83169.94171.42171.425,182,700
05 feb 2024170.55171.58169.05170.92170.925,142,700
02 feb 2024171.24171.96170.10170.97170.975,307,700
01 feb 2024168.53171.80167.17171.70171.704,920,800
31 ene 2024169.96170.38167.88168.53168.535,769,200
30 ene 2024167.67169.70167.32169.62169.624,804,200
29 ene 2024167.53168.70167.39168.15168.155,713,600
26 ene 2024166.60168.03166.60167.86167.864,849,000
25 ene 2024165.81166.60164.94166.56166.565,373,800
24 ene 2024167.64167.74165.52165.60165.604,984,700
23 ene 2024164.56167.93164.36167.64167.644,932,700
22 ene 2024165.96166.71165.02165.11165.115,697,400
19 ene 2024167.14167.24165.57165.78165.786,506,700
18 ene 2024165.47167.28164.99167.17167.174,709,400
17 ene 2024165.99166.73165.44166.44166.444,392,300
16 ene 2024167.27167.52165.19166.17166.174,576,600
12 ene 2024166.34167.38165.57167.27167.273,546,100
11 ene 2024167.14167.14164.82166.13166.134,800,700
10 ene 2024166.59167.96166.20166.92166.924,394,900
09 ene 2024167.79167.89165.93167.17167.176,268,800
08 ene 2024168.94169.73167.79169.11169.115,735,600
05 ene 2024171.57171.57167.56168.94168.945,251,100
04 ene 2024171.61173.53170.58171.47171.476,283,200
03 ene 2024175.00175.20172.70172.95172.955,588,200
02 ene 2024169.52172.99169.19172.91172.915,743,100
29 dic 2023169.34170.07169.17169.84169.843,291,500
28 dic 2023169.40169.54168.70169.39169.392,911,100
27 dic 2023168.90169.49168.36169.40169.403,502,500
26 dic 2023167.65169.42167.25168.86168.862,779,200
22 dic 2023167.36168.17166.86167.68167.683,030,100
21 dic 2023166.50167.10165.39166.97166.974,374,000
20 dic 2023166.51167.47165.67165.69165.695,157,800
19 dic 2023167.94168.83167.31167.95167.954,855,900
18 dic 2023168.06170.25167.41168.91168.915,439,500
15 dic 2023167.45168.51166.45167.00167.0017,731,300
14 dic 2023171.65171.97167.94168.25168.257,119,300
13 dic 2023168.54172.05168.12172.01172.016,082,100
12 dic 2023169.28169.28167.71168.47168.474,515,800
11 dic 2023167.44168.13166.46167.82167.826,912,600
08 dic 2023167.04167.12165.27165.68165.685,114,900
07 dic 2023168.00168.30166.70167.46167.464,934,800
06 dic 2023167.98168.32166.73167.51167.514,726,600
05 dic 2023169.15169.57167.71167.94167.944,553,800
04 dic 2023168.40169.92168.19169.14169.145,323,300
01 dic 2023168.37168.85167.38168.69168.694,893,900
30 nov 2023166.11168.36164.82168.29168.297,346,700
30 nov 20231.265 Dividendo
29 nov 2023169.10169.12166.65167.16165.904,722,400
28 nov 2023168.38169.76168.02168.86167.584,056,100
27 nov 2023169.70169.70168.09168.32167.053,664,700
24 nov 2023168.95170.02168.95169.37168.091,751,700
22 nov 2023168.35169.57168.30169.22167.943,235,600
21 nov 2023167.11167.86165.92167.80166.533,980,000
20 nov 2023166.00166.77165.72166.52165.264,886,200
17 nov 2023168.05168.25165.77166.76165.505,583,100
16 nov 2023168.39170.00166.40167.71166.445,386,400
15 nov 2023168.70168.79166.27167.25165.985,611,200
14 nov 2023167.95168.44166.89168.11166.846,238,900
13 nov 2023167.00168.78166.46167.77166.505,402,300
10 nov 2023167.31167.78164.86166.92165.665,552,900
09 nov 2023167.58167.86165.81166.16164.905,639,300
08 nov 2023168.17168.34166.66167.39166.124,926,600
07 nov 2023166.80167.71166.12167.18165.914,687,200
06 nov 2023165.46167.50165.21166.70165.445,784,600
03 nov 2023168.68168.81166.69166.79165.534,063,000
02 nov 2023164.74167.16164.67166.83165.575,413,400
01 nov 2023163.67165.43162.76164.87163.626,682,500
31 oct 2023162.95163.35161.66163.28162.045,947,400
30 oct 2023161.30162.58160.74162.28161.054,625,900
27 oct 2023162.02162.14158.89159.62158.415,078,000
26 oct 2023162.68163.36161.30161.41160.195,147,000
25 oct 2023162.05163.50161.47162.35161.124,534,600
24 oct 2023160.41162.85159.68162.19160.965,265,200
23 oct 2023159.60161.60159.06160.08158.875,795,800
20 oct 2023161.37162.23159.71160.00158.795,485,800
19 oct 2023161.90162.72160.41160.56159.346,336,800
18 oct 2023161.02163.40160.87162.03160.806,650,600
17 oct 2023160.00161.63159.16160.37159.166,411,300
16 oct 2023161.00161.95159.80161.08159.865,605,000
13 oct 2023158.62160.24157.95160.00158.796,757,100
12 oct 2023162.60162.65157.43158.08156.889,024,100
11 oct 2023165.01165.44161.60162.62161.397,371,500
10 oct 2023164.25165.18162.03164.40163.1611,456,400
09 oct 2023160.00161.42158.64161.36160.147,244,500
06 oct 2023158.78160.92155.83160.29159.0812,770,700
05 oct 2023168.77168.81159.87160.10158.8910,556,400
04 oct 2023168.45169.13167.06168.91167.634,134,000
*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...