Mercados españoles cerrados

PepsiCo, Inc. (0QOS.L)

LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
168,36+0,37 (+0,22%)
Al cierre: 06:05PM BST
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 2024175,46175,95173,64175,46175,461141
30 abr 2024176,42176,42174,88175,50175,501686
29 abr 2024175,79176,24175,07175,94175,942258
26 abr 2024174,38178,56174,22176,56176,562544
25 abr 2024178,48180,58177,01177,25177,255681
24 abr 2024168,99177,35167,64177,31177,3124.656
23 abr 2024175,60175,98170,19172,59172,5935.772
22 abr 2024174,43177,13174,10177,03177,033914
19 abr 2024168,30173,40168,30173,21173,2164.551
18 abr 2024170,10171,71169,73171,08171,089309
17 abr 2024169,27169,27168,22168,80168,803164
16 abr 2024166,71168,51166,71168,49168,492943
15 abr 2024168,81169,26166,70166,75166,7518.725
12 abr 2024167,54168,41167,30168,09168,096669
11 abr 2024169,62169,81167,84169,26169,263581
10 abr 2024170,00170,00167,77168,60168,604149
09 abr 2024169,40170,38168,75169,98169,983963
08 abr 2024168,60170,03168,60169,64169,642759
05 abr 2024168,99169,87168,10169,29169,296189
04 abr 2024169,80171,72169,71170,71170,715784
03 abr 2024169,90170,80168,72170,41170,415183
02 abr 2024173,08173,85171,51171,72171,728602
28 mar 2024174,51175,82174,39175,07175,079827
27 mar 2024173,91174,68173,13173,15173,154124
26 mar 2024172,30172,55171,85172,41172,4110.341
25 mar 2024171,78173,07171,68172,59172,599428
22 mar 2024172,71173,07171,78172,15172,155804
21 mar 2024171,72173,36171,04172,93172,9313.009
20 mar 2024172,24173,04171,20171,74171,747061
19 mar 2024171,63172,57171,00171,45171,454699
18 mar 2024166,00172,16165,90171,44171,4422.170
15 mar 2024165,45165,45163,68164,35164,356408
14 mar 2024166,16166,26164,28164,73164,7311.329
13 mar 2024165,30166,07164,82165,29165,295142
12 mar 2024164,74165,39163,95164,74164,743817
11 mar 2024163,21165,38163,21164,55164,5511.894
08 mar 2024162,85163,74162,17163,31163,3115.543
07 mar 2024163,90163,90162,50163,32163,325829
06 mar 2024162,37163,98162,08163,47163,475777
05 mar 2024165,22165,49162,89163,04163,04534.403
04 mar 2024164,43165,51163,65164,99164,994920
01 mar 2024165,62165,62163,28164,38164,385911
29 feb 2024166,12166,68164,92165,26165,266017
29 feb 20241.265 Dividendo
28 feb 2024167,97168,23166,47166,96165,705643
27 feb 2024167,93168,19167,31167,81166,547221
26 feb 2024169,31169,42167,89167,91166,643198
23 feb 2024167,94170,20167,90169,42168,143252
22 feb 2024168,82168,82166,22168,52167,246644
21 feb 2024169,41170,02168,33168,41167,134975
20 feb 2024167,74169,47167,23167,95166,6820.038
19 feb 2024------
16 feb 2024167,86167,86165,70167,31166,042875
15 feb 2024167,84168,31166,70167,82166,558836
14 feb 2024167,99168,42166,16166,47165,219596
13 feb 2024171,09171,28167,32167,62166,354009
12 feb 2024168,75170,74167,20170,67169,387192
09 feb 2024176,39176,39166,95168,75167,4715.762
08 feb 2024171,57173,88171,47172,66171,357059
07 feb 2024172,45172,90171,66171,88170,585436
06 feb 2024171,00171,83169,96171,34170,04964.502
05 feb 2024170,38171,26169,03170,86169,577553
02 feb 2024170,51171,94170,17170,32169,034464
01 feb 2024168,60171,29167,22171,03169,7411.486
31 ene 2024170,03170,38168,47168,68167,405873
30 ene 2024167,86169,39167,31169,39168,118156
29 ene 2024167,60168,58167,53167,90166,633967
26 ene 2024166,99167,78166,68167,74166,464033
25 ene 2024165,82166,14164,98165,80164,548135
24 ene 2024167,64167,64166,13166,42165,1631.962
23 ene 2024165,05167,53164,40167,53166,2620.978
22 ene 2024165,73166,68165,04165,22163,9710.890
19 ene 2024167,05167,14165,80166,30165,049833
18 ene 2024167,00167,00165,01166,49165,2311.875
17 ene 2024165,99166,69165,48166,05164,792971
16 ene 2024167,35167,55165,19165,29164,049428
15 ene 2024------
12 ene 2024166,34167,07165,63167,07165,804385
11 ene 2024166,70167,07164,82165,69164,43177.245
10 ene 2024166,58167,97166,30166,66165,406736
09 ene 2024167,38167,83165,96166,21164,9512.136
08 ene 2024168,93169,29167,83169,00167,722050
05 ene 2024171,43171,57167,59168,63167,357083
04 ene 2024171,65173,41170,79172,26170,952334
03 ene 2024172,65175,00172,65173,02171,7115.948
02 ene 2024169,52172,91169,21172,49171,185639
29 dic 2023169,61170,07169,18169,55168,272062
28 dic 2023169,40169,52168,73169,23167,952065
27 dic 2023168,82169,36168,38169,19167,912552
22 dic 2023166,98168,16166,86167,67166,402636
21 dic 2023165,69166,99165,40166,07164,814071
20 dic 2023166,74167,27165,83166,95165,696013
19 dic 2023168,25168,75167,36168,24166,979108
18 dic 2023167,96170,23167,44169,60168,324850
15 dic 2023167,62168,49166,45167,29166,028206
14 dic 2023171,45172,00168,80168,93167,659772
13 dic 2023168,54169,81168,18169,78168,49205.615
12 dic 2023169,13169,20167,80167,87166,6055.037
11 dic 2023167,36168,04166,50167,68166,417259
08 dic 2023167,07167,10165,29165,57164,323770
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...