Italia markets close in 7 hours 34 minutes
FTSE MIB
33.842,20 +95,54 (+0,28%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,65 +0,65 (+0,82%) Bitcoin EUR
53.739,09 -1,00 (-0,00%)
PepsiCo, Inc. (0QOS.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 06:05PM BST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mag 2024 | 175,46 | 175,95 | 173,64 | 175,46 | 175,46 | 1.141 |
| 30 apr 2024 | 176,42 | 176,42 | 174,88 | 175,50 | 175,50 | 1.686 |
| 29 apr 2024 | 175,79 | 176,24 | 175,07 | 175,94 | 175,94 | 2.258 |
| 26 apr 2024 | 174,38 | 178,56 | 174,22 | 176,56 | 176,56 | 2.544 |
| 25 apr 2024 | 178,48 | 180,58 | 177,01 | 177,25 | 177,25 | 5.681 |
| 24 apr 2024 | 168,99 | 177,35 | 167,64 | 177,31 | 177,31 | 24.656 |
| 23 apr 2024 | 175,60 | 175,98 | 170,19 | 172,59 | 172,59 | 35.772 |
| 22 apr 2024 | 174,43 | 177,13 | 174,10 | 177,03 | 177,03 | 3.914 |
| 19 apr 2024 | 168,30 | 173,40 | 168,30 | 173,21 | 173,21 | 64.551 |
| 18 apr 2024 | 170,10 | 171,71 | 169,73 | 171,08 | 171,08 | 9.309 |
| 17 apr 2024 | 169,27 | 169,27 | 168,22 | 168,80 | 168,80 | 3.164 |
| 16 apr 2024 | 166,71 | 168,51 | 166,71 | 168,49 | 168,49 | 2.943 |
| 15 apr 2024 | 168,81 | 169,26 | 166,70 | 166,75 | 166,75 | 18.725 |
| 12 apr 2024 | 167,54 | 168,41 | 167,30 | 168,09 | 168,09 | 6.669 |
| 11 apr 2024 | 169,62 | 169,81 | 167,84 | 169,26 | 169,26 | 3.581 |
| 10 apr 2024 | 170,00 | 170,00 | 167,77 | 168,60 | 168,60 | 4.149 |
| 09 apr 2024 | 169,40 | 170,38 | 168,75 | 169,98 | 169,98 | 3.963 |
| 08 apr 2024 | 168,60 | 170,03 | 168,60 | 169,64 | 169,64 | 2.759 |
| 05 apr 2024 | 168,99 | 169,87 | 168,10 | 169,29 | 169,29 | 6.189 |
| 04 apr 2024 | 169,80 | 171,72 | 169,71 | 170,71 | 170,71 | 5.784 |
| 03 apr 2024 | 169,90 | 170,80 | 168,72 | 170,41 | 170,41 | 5.183 |
| 02 apr 2024 | 173,08 | 173,85 | 171,51 | 171,72 | 171,72 | 8.602 |
| 28 mar 2024 | 174,51 | 175,82 | 174,39 | 175,07 | 175,07 | 9.827 |
| 27 mar 2024 | 173,91 | 174,68 | 173,13 | 173,15 | 173,15 | 4.124 |
| 26 mar 2024 | 172,30 | 172,55 | 171,85 | 172,41 | 172,41 | 10.341 |
| 25 mar 2024 | 171,78 | 173,07 | 171,68 | 172,59 | 172,59 | 9.428 |
| 22 mar 2024 | 172,71 | 173,07 | 171,78 | 172,15 | 172,15 | 5.804 |
| 21 mar 2024 | 171,72 | 173,36 | 171,04 | 172,93 | 172,93 | 13.009 |
| 20 mar 2024 | 172,24 | 173,04 | 171,20 | 171,74 | 171,74 | 7.061 |
| 19 mar 2024 | 171,63 | 172,57 | 171,00 | 171,45 | 171,45 | 4.699 |
| 18 mar 2024 | 166,00 | 172,16 | 165,90 | 171,44 | 171,44 | 22.170 |
| 15 mar 2024 | 165,45 | 165,45 | 163,68 | 164,35 | 164,35 | 6.408 |
| 14 mar 2024 | 166,16 | 166,26 | 164,28 | 164,73 | 164,73 | 11.329 |
| 13 mar 2024 | 165,30 | 166,07 | 164,82 | 165,29 | 165,29 | 5.142 |
| 12 mar 2024 | 164,74 | 165,39 | 163,95 | 164,74 | 164,74 | 3.817 |
| 11 mar 2024 | 163,21 | 165,38 | 163,21 | 164,55 | 164,55 | 11.894 |
| 08 mar 2024 | 162,85 | 163,74 | 162,17 | 163,31 | 163,31 | 15.543 |
| 07 mar 2024 | 163,90 | 163,90 | 162,50 | 163,32 | 163,32 | 5.829 |
| 06 mar 2024 | 162,37 | 163,98 | 162,08 | 163,47 | 163,47 | 5.777 |
| 05 mar 2024 | 165,22 | 165,49 | 162,89 | 163,04 | 163,04 | 534.403 |
| 04 mar 2024 | 164,43 | 165,51 | 163,65 | 164,99 | 164,99 | 4.920 |
| 01 mar 2024 | 165,62 | 165,62 | 163,28 | 164,38 | 164,38 | 5.911 |
| 29 feb 2024 | 166,12 | 166,68 | 164,92 | 165,26 | 165,26 | 6.017 |
| 29 feb 2024 | 1.265 Dividendo | |||||
| 28 feb 2024 | 167,97 | 168,23 | 166,47 | 166,96 | 165,70 | 5.643 |
| 27 feb 2024 | 167,93 | 168,19 | 167,31 | 167,81 | 166,54 | 7.221 |
| 26 feb 2024 | 169,31 | 169,42 | 167,89 | 167,91 | 166,64 | 3.198 |
| 23 feb 2024 | 167,94 | 170,20 | 167,90 | 169,42 | 168,14 | 3.252 |
| 22 feb 2024 | 168,82 | 168,82 | 166,22 | 168,52 | 167,24 | 6.644 |
| 21 feb 2024 | 169,41 | 170,02 | 168,33 | 168,41 | 167,13 | 4.975 |
| 20 feb 2024 | 167,74 | 169,47 | 167,23 | 167,95 | 166,68 | 20.038 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 167,86 | 167,86 | 165,70 | 167,31 | 166,04 | 2.875 |
| 15 feb 2024 | 167,84 | 168,31 | 166,70 | 167,82 | 166,55 | 8.836 |
| 14 feb 2024 | 167,99 | 168,42 | 166,16 | 166,47 | 165,21 | 9.596 |
| 13 feb 2024 | 171,09 | 171,28 | 167,32 | 167,62 | 166,35 | 4.009 |
| 12 feb 2024 | 168,75 | 170,74 | 167,20 | 170,67 | 169,38 | 7.192 |
| 09 feb 2024 | 176,39 | 176,39 | 166,95 | 168,75 | 167,47 | 15.762 |
| 08 feb 2024 | 171,57 | 173,88 | 171,47 | 172,66 | 171,35 | 7.059 |
| 07 feb 2024 | 172,45 | 172,90 | 171,66 | 171,88 | 170,58 | 5.436 |
| 06 feb 2024 | 171,00 | 171,83 | 169,96 | 171,34 | 170,04 | 964.502 |
| 05 feb 2024 | 170,38 | 171,26 | 169,03 | 170,86 | 169,57 | 7.553 |
| 02 feb 2024 | 170,51 | 171,94 | 170,17 | 170,32 | 169,03 | 4.464 |
| 01 feb 2024 | 168,60 | 171,29 | 167,22 | 171,03 | 169,74 | 11.486 |
| 31 gen 2024 | 170,03 | 170,38 | 168,47 | 168,68 | 167,40 | 5.873 |
| 30 gen 2024 | 167,86 | 169,39 | 167,31 | 169,39 | 168,11 | 8.156 |
| 29 gen 2024 | 167,60 | 168,58 | 167,53 | 167,90 | 166,63 | 3.967 |
| 26 gen 2024 | 166,99 | 167,78 | 166,68 | 167,74 | 166,46 | 4.033 |
| 25 gen 2024 | 165,82 | 166,14 | 164,98 | 165,80 | 164,54 | 8.135 |
| 24 gen 2024 | 167,64 | 167,64 | 166,13 | 166,42 | 165,16 | 31.962 |
| 23 gen 2024 | 165,05 | 167,53 | 164,40 | 167,53 | 166,26 | 20.978 |
| 22 gen 2024 | 165,73 | 166,68 | 165,04 | 165,22 | 163,97 | 10.890 |
| 19 gen 2024 | 167,05 | 167,14 | 165,80 | 166,30 | 165,04 | 9.833 |
| 18 gen 2024 | 167,00 | 167,00 | 165,01 | 166,49 | 165,23 | 11.875 |
| 17 gen 2024 | 165,99 | 166,69 | 165,48 | 166,05 | 164,79 | 2.971 |
| 16 gen 2024 | 167,35 | 167,55 | 165,19 | 165,29 | 164,04 | 9.428 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 166,34 | 167,07 | 165,63 | 167,07 | 165,80 | 4.385 |
| 11 gen 2024 | 166,70 | 167,07 | 164,82 | 165,69 | 164,43 | 177.245 |
| 10 gen 2024 | 166,58 | 167,97 | 166,30 | 166,66 | 165,40 | 6.736 |
| 09 gen 2024 | 167,38 | 167,83 | 165,96 | 166,21 | 164,95 | 12.136 |
| 08 gen 2024 | 168,93 | 169,29 | 167,83 | 169,00 | 167,72 | 2.050 |
| 05 gen 2024 | 171,43 | 171,57 | 167,59 | 168,63 | 167,35 | 7.083 |
| 04 gen 2024 | 171,65 | 173,41 | 170,79 | 172,26 | 170,95 | 2.334 |
| 03 gen 2024 | 172,65 | 175,00 | 172,65 | 173,02 | 171,71 | 15.948 |
| 02 gen 2024 | 169,52 | 172,91 | 169,21 | 172,49 | 171,18 | 5.639 |
| 29 dic 2023 | 169,61 | 170,07 | 169,18 | 169,55 | 168,27 | 2.062 |
| 28 dic 2023 | 169,40 | 169,52 | 168,73 | 169,23 | 167,95 | 2.065 |
| 27 dic 2023 | 168,82 | 169,36 | 168,38 | 169,19 | 167,91 | 2.552 |
| 22 dic 2023 | 166,98 | 168,16 | 166,86 | 167,67 | 166,40 | 2.636 |
| 21 dic 2023 | 165,69 | 166,99 | 165,40 | 166,07 | 164,81 | 4.071 |
| 20 dic 2023 | 166,74 | 167,27 | 165,83 | 166,95 | 165,69 | 6.013 |
| 19 dic 2023 | 168,25 | 168,75 | 167,36 | 168,24 | 166,97 | 9.108 |
| 18 dic 2023 | 167,96 | 170,23 | 167,44 | 169,60 | 168,32 | 4.850 |
| 15 dic 2023 | 167,62 | 168,49 | 166,45 | 167,29 | 166,02 | 8.206 |
| 14 dic 2023 | 171,45 | 172,00 | 168,80 | 168,93 | 167,65 | 9.772 |
| 13 dic 2023 | 168,54 | 169,81 | 168,18 | 169,78 | 168,49 | 205.615 |
| 12 dic 2023 | 169,13 | 169,20 | 167,80 | 167,87 | 166,60 | 55.037 |
| 11 dic 2023 | 167,36 | 168,04 | 166,50 | 167,68 | 166,41 | 7.259 |
| 08 dic 2023 | 167,07 | 167,10 | 165,29 | 165,57 | 164,32 | 3.770 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.