Mercados españoles cerrados

PepsiCo, Inc. (PEP.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
164,92-0,44 (-0,27%)
Al cierre: 07:47PM CEST
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024164,50165,44163,06164,92164,921522
25 abr 2024165,64166,38165,00165,36165,36224
24 abr 2024159,82160,24157,00157,00157,00234
23 abr 2024165,52165,52160,04161,66161,66510
22 abr 2024163,88166,00163,42166,00166,00253
19 abr 2024160,96162,64160,96162,64162,64348
18 abr 2024158,84161,10158,84160,52160,52259
17 abr 2024157,62158,66157,62158,66158,66103
16 abr 2024157,30158,38157,30158,38158,38481
15 abr 2024158,00158,00157,44157,56157,56437
12 abr 2024157,02158,14157,02157,94157,94142
11 abr 2024157,02157,46156,70156,70156,70113
10 abr 2024157,44157,98156,46156,50156,50180
09 abr 2024156,04156,46155,24155,24155,24110
08 abr 2024155,76156,38155,76156,04156,04558
05 abr 2024156,70157,54155,82156,00156,00874
04 abr 2024156,48156,56156,48156,56156,5691
03 abr 2024158,66159,44157,58157,58157,58305
02 abr 2024161,66161,66160,00160,00160,00365
28 mar 2024160,06162,64160,06162,42162,42839
27 mar 2024158,42160,92158,42159,96159,9662
26 mar 2024158,76159,58158,56159,24159,24712
25 mar 2024158,98159,60158,40158,68158,68438
22 mar 2024159,34159,74159,34159,36159,36394
21 mar 2024157,12159,30157,12159,30159,30240
20 mar 2024158,34158,38157,38157,92157,92212
19 mar 2024157,36158,36157,36158,02158,02620
18 mar 2024152,02157,78152,02157,28157,281221
15 mar 2024151,00151,82150,80151,34151,34181
14 mar 2024151,02151,84151,02151,30151,30348
13 mar 2024150,12151,34150,12151,34151,34489
12 mar 2024150,58151,50150,58151,04151,04219
11 mar 2024149,48150,60149,02150,60150,60434
08 mar 2024149,24149,56148,16149,56149,56202
07 mar 2024149,42150,62148,78148,78148,78417
06 mar 2024149,02150,14149,02149,84149,84349
05 mar 2024152,38152,86149,50149,50149,50665
04 mar 2024151,64152,40151,40152,40152,40812
01 mar 2024152,98153,40151,12151,44151,44517
29 feb 2024152,94153,48152,94153,48153,48159
29 feb 20241.265 Dividendo
28 feb 2024155,02155,82153,64153,64152,381367
27 feb 2024154,76154,88154,54154,82153,55513
26 feb 2024156,80156,80154,84154,84153,57300
23 feb 2024155,32156,88155,32156,88155,59469
22 feb 2024155,40156,08154,86155,84154,5693
21 feb 2024155,84156,36155,44155,44154,16208
20 feb 2024154,82156,36154,10156,00154,72573
19 feb 2024155,10155,98154,38155,98154,70523
16 feb 2024155,92156,14154,50154,50153,231075
15 feb 2024156,02156,38155,00155,54154,26155
14 feb 2024157,64157,98155,34155,34154,06305
13 feb 2024158,48160,00156,48156,48155,19541
12 feb 2024155,58157,24155,14157,24155,95720
09 feb 2024162,04162,90155,00156,42155,13421
08 feb 2024159,28161,42159,28161,42160,09454
07 feb 2024159,06160,00159,06159,88158,56261
06 feb 2024159,36159,48158,90159,48158,17209
05 feb 2024158,72159,36158,72158,98157,671950
02 feb 2024158,48158,76156,82158,76157,45244
01 feb 2024156,48157,34155,12157,34156,04410
31 ene 2024156,46157,02155,40156,40155,11360
30 ene 2024155,00155,46154,80155,22153,94293
29 ene 2024154,82155,52154,66155,30154,02474
26 ene 2024153,44154,00153,30153,82152,55237
25 ene 2024152,02152,76152,02152,66151,40380
24 ene 2024154,36154,36153,16153,16151,904
23 ene 2024151,92154,70151,60154,64153,37387
22 ene 2024152,48152,64151,52151,72150,47274
19 ene 2024153,66153,90153,66153,90152,634
18 ene 2024152,50153,18152,50152,78151,52242
17 ene 2024152,58153,24152,58153,24151,98476
16 ene 2024152,88154,12152,56152,56151,30142
15 ene 2024152,52153,06152,38153,06151,80634
12 ene 2024151,58152,04151,12151,84150,59298
11 ene 2024152,00152,66150,74150,74149,50145
10 ene 2024152,70152,94151,90151,90150,65361
09 ene 2024154,24154,70151,82152,88151,62356
08 ene 2024154,50154,74153,22154,00152,731441
05 ene 2024156,90157,28153,52154,50153,23123
04 ene 2024158,14158,20157,10157,28155,99278
03 ene 2024157,46159,46157,46158,54157,2371
02 ene 2024153,98157,24153,72157,24155,95286
29 dic 2023152,90153,46152,90153,16151,90236
28 dic 2023152,30153,08152,30152,36151,11117
27 dic 2023152,84153,16152,34152,34151,09942
22 dic 2023151,44152,62151,30152,20150,95289
21 dic 2023151,60151,86151,08151,08149,84324
20 dic 2023153,16153,46151,84151,84150,59368
19 dic 2023154,08154,08152,66153,24151,98267
18 dic 2023153,24155,52153,24155,00153,72335
15 dic 2023153,12154,24153,04154,20152,93235
14 dic 2023157,72158,18153,00153,00151,74814
13 dic 2023156,48156,96156,48156,86155,571014
12 dic 2023155,90156,54155,08155,76154,48198
11 dic 2023153,94155,84153,32155,84154,561284
08 dic 2023155,36155,86153,80154,06152,79213
07 dic 2023155,34155,54155,34155,38154,10102
06 dic 2023156,14156,14155,38155,62154,34189
05 dic 2023155,90156,42155,90155,94154,66355
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...