Mercados españoles cerrados

PepsiCo Inc (PEP.MU)

Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
160,00+3,24 (+2,07%)
Al cierre: 08:01AM CEST
Intervalo de fechas:
05 jun 2023 - 05 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jun 2024160,00160,00160,00160,00160,0040
04 jun 2024156,76156,76156,76156,76156,76-
03 jun 2024159,52159,52157,60157,60157,6040
31 may 2024157,20157,20157,20157,20157,20-
30 may 2024157,54157,54157,54157,54157,54-
29 may 2024159,36159,36159,36159,36159,36-
28 may 2024163,66163,66163,66163,66163,66-
27 may 2024164,24164,24164,24164,24164,244
24 may 2024166,06166,06165,02165,02165,0230
23 may 2024168,02168,02168,02168,02168,02-
22 may 2024166,88166,88166,88166,88166,88-
21 may 2024165,86165,86165,86165,86165,86-
20 may 2024167,38167,38167,38167,38167,38-
17 may 2024168,82168,82168,82168,82168,82-
16 may 2024164,72164,72164,72164,72164,72-
15 may 2024165,94165,94165,94165,94165,94-
14 may 2024167,44167,44165,34165,34165,341
13 may 2024166,90166,90166,82166,82166,8218
10 may 2024165,10165,60165,10165,60165,6010
09 may 2024164,82164,82164,82164,82164,8210
08 may 2024165,54165,54165,54165,54165,54-
07 may 2024163,02164,58163,02164,58164,5820
06 may 2024163,64163,64163,64163,64163,64-
03 may 2024163,68163,68163,68163,68163,68-
02 may 2024164,06164,50164,06164,50164,5020
30 abr 2024164,34164,34164,06164,06164,0652
29 abr 2024163,80163,80163,80163,80163,80-
26 abr 2024164,22164,22164,22164,22164,22-
25 abr 2024165,66165,66165,66165,66165,66-
24 abr 2024159,82159,82159,60159,60159,60150
23 abr 2024165,38165,38165,38165,38165,38-
22 abr 2024163,48163,48163,48163,48163,48-
19 abr 2024160,90162,38160,90162,38162,3814
18 abr 2024158,82158,82158,82158,82158,82-
17 abr 2024157,62157,62157,62157,62157,62-
16 abr 2024157,30157,30157,30157,30157,30-
15 abr 2024158,00158,00158,00158,00158,0020
12 abr 2024157,02157,02157,02157,02157,02-
11 abr 2024157,04157,82156,88157,82157,8227
10 abr 2024157,02157,02157,02157,02157,02-
09 abr 2024156,04156,58156,04156,58156,5818
08 abr 2024155,80155,80155,80155,80155,80-
05 abr 2024156,64156,64156,64156,64156,64-
04 abr 2024156,52156,52156,52156,52156,52-
03 abr 2024158,64158,64158,64158,64158,64-
02 abr 2024161,68161,68161,68161,68161,682
28 mar 2024160,02160,02160,02160,02160,02-
27 mar 2024158,42158,42158,42158,42158,42-
26 mar 2024158,76158,76158,76158,76158,76-
25 mar 2024158,52158,52158,52158,52158,52-
22 mar 2024159,40159,40159,40159,40159,40-
21 mar 2024157,12157,12157,12157,12157,12-
20 mar 2024157,62157,62157,38157,46157,4620
19 mar 2024157,40157,40157,40157,40157,40-
18 mar 2024152,02152,02152,02152,02152,02-
15 mar 2024150,88151,26150,88151,26151,261
14 mar 2024150,92150,92150,92150,92150,92-
13 mar 2024150,10150,10150,10150,10150,10-
12 mar 2024150,60150,60150,60150,60150,60-
11 mar 2024149,02150,30149,02150,30150,30110
08 mar 2024148,80149,44148,80149,44149,445
07 mar 2024149,02149,02149,02149,02149,02-
06 mar 2024149,02149,74149,02149,74149,7413
05 mar 2024151,80151,80149,32149,32149,3252
04 mar 2024151,62151,62151,62151,62151,62-
01 mar 2024152,96152,96151,54151,54151,543
29 feb 2024152,92152,92152,92152,92152,92-
29 feb 20241.265 Dividendo
28 feb 2024154,98155,02154,98155,02153,768
27 feb 2024154,76154,76154,76154,76153,50-
26 feb 2024156,48156,48156,48156,48155,20-
23 feb 2024155,32155,66155,32155,66154,3910
22 feb 2024155,40155,80155,40155,80154,5315
21 feb 2024155,72155,72155,72155,72154,45-
20 feb 2024154,82154,82154,82154,82153,56-
19 feb 2024154,60154,64154,60154,60153,3420
16 feb 2024155,92155,92155,92155,92154,65-
15 feb 2024156,02156,02156,02156,02154,75-
14 feb 2024157,52157,52157,52157,52156,23-
13 feb 2024158,04158,04158,04158,04156,75-
12 feb 2024155,14156,50155,14156,50155,2240
09 feb 2024162,02162,02156,18156,18154,9130
08 feb 2024158,84158,84158,84158,84157,54-
07 feb 2024159,04159,04159,04159,04157,74-
06 feb 2024158,90158,90158,90158,90157,60-
05 feb 2024158,26158,26158,26158,26156,97-
02 feb 2024158,16158,32158,16158,32157,037
01 feb 2024156,02156,82156,02156,82155,5430
31 ene 2024156,44156,44156,44156,44155,16-
30 ene 2024154,92154,92154,92154,92153,66-
29 ene 2024154,82154,98154,82154,98153,72150
26 ene 2024153,46153,46153,46153,46152,21-
25 ene 2024152,02152,02152,02152,02150,78-
24 ene 2024154,36154,36154,36154,36153,10-
23 ene 2024151,22151,22151,22151,22149,99-
22 ene 2024152,52152,52152,52152,52151,28-
19 ene 2024153,66153,66153,66153,66152,41-
18 ene 2024152,50152,50152,50152,50151,26-
17 ene 2024152,14152,14152,14152,14150,90-
16 ene 2024152,88154,02152,88154,02152,764
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...