Mercados españoles abiertos en 1 hr 57 mins

PepsiCo, Inc. (4PEP.TI)

TLO - TLO Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
165,90+1,66 (+1,01%)
Al cierre: 03:27PM CEST
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 2024165,90165,90165,90165,90165,90-
07 may 2024164,24164,24164,24164,24164,24-
06 may 2024162,94162,94162,94162,94162,94-
03 may 2024162,98162,98162,98162,98162,98-
02 may 2024164,08164,08164,08164,08164,08-
30 abr 2024163,96163,96163,96163,96163,96-
29 abr 2024163,72163,72163,72163,72163,72-
26 abr 2024165,04165,04165,04165,04165,04-
25 abr 2024165,62165,62165,62165,62165,62-
24 abr 2024159,00159,00159,00163,22163,2232
23 abr 2024161,22161,22161,22161,22161,22-
22 abr 2024165,34165,34165,34165,34165,34-
19 abr 2024162,00162,00162,00161,40161,4010
18 abr 2024160,00160,00160,00160,16160,1615
17 abr 2024158,28158,28158,28158,28158,28-
16 abr 2024158,32158,32158,32158,32158,32-
15 abr 2024157,50157,50157,50157,50157,50-
12 abr 2024158,06158,06158,06158,06158,06-
11 abr 2024156,84156,84156,84156,84156,84-
10 abr 2024156,64156,64156,64156,64156,64-
09 abr 2024156,12156,12156,12156,12156,12-
08 abr 2024156,22156,22156,22156,22156,22-
05 abr 2024156,52156,52156,52156,52156,52-
04 abr 2024157,42157,42157,42157,42157,42-
03 abr 2024157,14157,14157,14157,14157,14-
02 abr 2024162,00162,00162,00160,20160,205
28 mar 2024161,30161,30161,30162,38162,3820
27 mar 2024160,30160,30160,30160,30160,3020
26 mar 2024159,06159,06159,06159,06159,06-
25 mar 2024159,22159,22159,22159,22159,22-
22 mar 2024159,16159,16159,16159,16159,16-
21 mar 2024157,54157,54157,54159,08159,088
20 mar 2024159,30159,30159,30157,86157,8620
19 mar 2024158,30158,30158,30157,78157,7820
18 mar 2024157,96157,96157,96157,96157,96-
15 mar 2024151,20151,20151,20151,20151,20-
14 mar 2024152,00152,00152,00152,00152,00-
13 mar 2024151,64151,64151,64151,64151,64-
12 mar 2024150,74150,74150,74150,74150,74-
11 mar 2024150,04150,04150,04150,04150,04-
08 mar 2024148,00148,00148,00149,42149,4220
07 mar 2024149,08149,08149,08149,22149,2230
06 mar 2024149,66149,84149,00149,86149,8642
05 mar 2024150,68150,68150,68150,68150,68-
04 mar 2024151,82151,82151,82151,80151,8040
01 mar 2024153,00153,00151,00151,28151,2835
29 feb 2024153,36153,36153,36153,36153,36-
29 feb 20241.167595 Dividendo
28 feb 2024154,36154,36154,36154,36153,19-
27 feb 2024154,54154,54154,54154,54153,37-
26 feb 2024155,66155,66155,66155,66154,48-
23 feb 2024157,00157,00157,00157,20156,0115
22 feb 2024154,64154,64154,64154,64153,47-
21 feb 2024155,98155,98155,98155,98154,80-
20 feb 2024154,00156,50154,00155,14153,9740
19 feb 2024155,74155,74155,74155,74154,56-
16 feb 2024154,56154,56154,56154,56153,39-
15 feb 2024155,66155,66155,66155,66154,48-
14 feb 2024155,96155,96155,96155,96154,78-
13 feb 2024158,34158,34158,34156,68155,4920
12 feb 2024156,18156,18156,18156,18155,00-
09 feb 2024162,00162,00155,00156,30155,1245
08 feb 2024161,00161,00161,00160,86159,6415
07 feb 2024160,00160,00160,00159,90158,6915
06 feb 2024159,60159,60159,60159,60158,39-
05 feb 2024159,16159,16159,16159,24158,0415
02 feb 2024157,90157,90157,90157,90156,71-
01 feb 2024157,00157,00157,00156,78155,5913
31 ene 2024156,50156,50156,50156,50155,32-
30 ene 2024155,26155,26155,26155,26154,09-
29 ene 2024155,44155,44155,44155,44154,26-
26 ene 2024153,96153,96153,96153,96152,80-
25 ene 2024152,58152,58152,58152,58151,43-
24 ene 2024------
23 ene 2024------
22 ene 2024152,30152,30152,30152,30151,15-
19 ene 2024154,00154,00154,00152,52151,377
18 ene 2024152,80152,80152,80152,80151,64-
17 ene 2024153,36153,36153,36153,36152,20-
16 ene 2024152,78152,78152,78152,78151,62-
15 ene 2024152,68152,68152,68152,68151,53-
12 ene 2024151,48151,48151,48151,48150,33-
11 ene 2024152,00152,00151,00150,94149,8045
10 ene 2024152,26152,26152,26152,26151,11-
09 ene 2024153,00153,00153,00152,50151,35415
08 ene 2024154,40154,40154,40153,50152,347
05 ene 2024154,70154,70154,70154,70153,53-
04 ene 2024158,02158,02158,02158,02156,82-
03 ene 2024158,00159,00158,00158,84157,6430
02 ene 2024157,22157,22157,22157,22156,03-
29 dic 2023152,90152,90152,90152,90151,74-
28 dic 2023152,74152,74152,74152,78151,627
27 dic 2023152,12152,12152,12152,12150,97-
22 dic 2023152,38152,38152,38152,38151,23-
21 dic 2023151,88151,88151,88151,36150,2210
20 dic 2023152,42152,42152,00151,88150,7325
19 dic 2023153,24153,24153,24153,24152,08-
18 dic 2023155,66155,66155,66155,66154,48-
15 dic 2023154,26154,26153,00153,82152,6662
14 dic 2023154,52154,52154,52154,52153,35-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...