Italia markets close in 6 hours 27 minutes

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
172,27+2,79 (+1,65%)
Alla chiusura: 04:00PM EDT
171,86 -0,41 (-0,24%)
Preborsa: 04:39AM EDT
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 2024170,10172,68170,10172,27172,275.573.800
17 apr 2024169,09169,70168,21169,48169,484.069.200
16 apr 2024167,03168,51166,89167,50167,504.569.700
15 apr 2024169,21169,35166,03166,95166,955.133.200
12 apr 2024167,69168,51167,32168,10168,105.453.500
11 apr 2024169,62169,87167,77168,36168,364.241.500
10 apr 2024169,57169,63167,77168,95168,954.581.500
09 apr 2024170,23170,72168,73170,61170,613.774.300
08 apr 2024169,15170,05168,74169,58169,583.755.700
05 apr 2024169,40169,97168,07169,14169,144.412.200
04 apr 2024170,92171,78169,33169,65169,655.422.600
03 apr 2024170,00170,92168,70169,68169,685.828.000
02 apr 2024172,94173,87171,36171,44171,445.158.500
01 apr 2024175,57176,23172,65172,98172,984.815.400
28 mar 2024174,76175,81174,37175,01175,015.710.400
27 mar 2024174,00174,69173,05173,57173,574.911.300
26 mar 2024172,17172,97171,82172,73172,734.593.000
25 mar 2024172,20173,09172,11172,60172,603.941.900
22 mar 2024173,02173,10171,76172,02172,024.106.400
21 mar 2024171,92173,42171,05172,45172,454.343.000
20 mar 2024172,30173,10171,12171,86171,865.046.700
19 mar 2024171,10172,65171,00171,80171,807.653.700
18 mar 2024167,05172,18166,95171,26171,2610.478.500
15 mar 2024165,06165,38163,64164,66164,6621.881.200
14 mar 2024166,26166,26164,20164,78164,785.155.300
13 mar 2024165,10166,14164,74165,30165,304.585.800
12 mar 2024165,14165,42163,96164,54164,546.158.500
11 mar 2024163,92165,42163,31164,73164,735.404.800
08 mar 2024162,32164,20162,09163,05163,056.063.100
07 mar 2024163,82163,90162,50163,11163,115.801.600
06 mar 2024162,06163,99162,04163,00163,005.302.500
05 mar 2024165,22165,50161,81162,04162,046.631.300
04 mar 2024164,45165,65163,60165,37165,374.303.700
01 mar 2024164,86165,00163,25164,59164,596.109.200
29 feb 2024166,21166,68164,91165,34165,348.489.400
29 feb 20241.265 Dividendo
28 feb 2024168,12168,50166,45167,03165,765.275.300
27 feb 2024167,82168,22167,35168,16166,893.567.600
26 feb 2024169,42169,42167,71168,26166,993.837.000
23 feb 2024167,94170,25167,80169,60168,326.409.800
22 feb 2024167,64168,83166,10168,25166,987.539.200
21 feb 2024169,95170,18167,86168,83167,554.195.400
20 feb 2024167,74169,52167,19168,65167,376.117.900
16 feb 2024167,21167,41165,68166,32165,065.245.300
15 feb 2024167,95168,37166,68167,86166,594.451.400
14 feb 2024168,34168,64166,06167,52166,255.731.900
13 feb 2024171,22171,45167,24168,88167,607.302.000
12 feb 2024167,86171,07167,20170,61169,327.867.500
09 feb 2024171,20171,39166,97167,67166,4012.731.700
08 feb 2024171,72174,10171,41173,85172,539.269.700
07 feb 2024172,63172,90171,38171,47170,175.769.700
06 feb 2024171,45171,83169,94171,42170,125.182.700
05 feb 2024170,55171,58169,05170,92169,635.142.700
02 feb 2024171,24171,96170,10170,97169,685.307.700
01 feb 2024168,53171,80167,17171,70170,404.920.800
31 gen 2024169,96170,38167,88168,53167,255.769.200
30 gen 2024167,67169,70167,32169,62168,344.804.200
29 gen 2024167,53168,70167,39168,15166,885.713.600
26 gen 2024166,60168,03166,60167,86166,594.849.000
25 gen 2024165,81166,60164,94166,56165,305.373.800
24 gen 2024167,64167,74165,52165,60164,354.984.700
23 gen 2024164,56167,93164,36167,64166,374.932.700
22 gen 2024165,96166,71165,02165,11163,865.697.400
19 gen 2024167,14167,24165,57165,78164,526.506.700
18 gen 2024165,47167,28164,99167,17165,904.709.400
17 gen 2024165,99166,73165,44166,44165,184.392.300
16 gen 2024167,27167,52165,19166,17164,914.576.600
12 gen 2024166,34167,38165,57167,27166,003.546.100
11 gen 2024167,14167,14164,82166,13164,874.800.700
10 gen 2024166,59167,96166,20166,92165,664.394.900
09 gen 2024167,79167,89165,93167,17165,906.268.800
08 gen 2024168,94169,73167,79169,11167,835.735.600
05 gen 2024171,57171,57167,56168,94167,665.251.100
04 gen 2024171,61173,53170,58171,47170,176.283.200
03 gen 2024175,00175,20172,70172,95171,645.588.200
02 gen 2024169,52172,99169,19172,91171,605.743.100
29 dic 2023169,34170,07169,17169,84168,553.291.500
28 dic 2023169,40169,54168,70169,39168,112.911.100
27 dic 2023168,90169,49168,36169,40168,123.502.500
26 dic 2023167,65169,42167,25168,86167,582.779.200
22 dic 2023167,36168,17166,86167,68166,413.030.100
21 dic 2023166,50167,10165,39166,97165,714.374.000
20 dic 2023166,51167,47165,67165,69164,445.157.800
19 dic 2023167,94168,83167,31167,95166,684.855.900
18 dic 2023168,06170,25167,41168,91167,635.439.500
15 dic 2023167,45168,51166,45167,00165,7417.731.300
14 dic 2023171,65171,97167,94168,25166,987.119.300
13 dic 2023168,54172,05168,12172,01170,716.082.100
12 dic 2023169,28169,28167,71168,47167,194.515.800
11 dic 2023167,44168,13166,46167,82166,556.912.600
08 dic 2023167,04167,12165,27165,68164,435.114.900
07 dic 2023168,00168,30166,70167,46166,194.934.800
06 dic 2023167,98168,32166,73167,51166,244.726.600
05 dic 2023169,15169,57167,71167,94166,674.553.800
04 dic 2023168,40169,92168,19169,14167,865.323.300
01 dic 2023168,37168,85167,38168,69167,414.893.900
30 nov 2023166,11168,36164,82168,29167,027.346.700
30 nov 20231.265 Dividendo
29 nov 2023169,10169,12166,65167,16164,644.722.400
28 nov 2023168,38169,76168,02168,86166,314.056.100
*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...