Italia markets close in 3 hours 40 minutes

PepsiCo, Inc. (PEPS.VI)

Vienna - Vienna Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
163,54-0,44 (-0,27%)
In data: 09:05AM CEST. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024163,54163,54163,54163,54163,54-
02 mag 2024164,12164,12163,98163,98163,98-
30 apr 2024164,60164,60163,88163,88163,88-
29 apr 2024164,22164,22163,78163,78163,78-
26 apr 2024164,52165,26164,52165,26165,26-
25 apr 2024165,92167,86165,46165,46165,465
24 apr 2024160,06163,00160,06163,00163,00-
23 apr 2024164,82165,00161,08161,08161,0813
22 apr 2024162,84165,48162,84165,48165,48-
19 apr 2024161,46161,46161,46161,46161,46-
18 apr 2024159,22159,22159,22159,22159,22-
17 apr 2024157,70158,16157,70158,16158,16-
16 apr 2024157,28158,40157,28158,40158,40-
15 apr 2024158,12158,12157,58157,58157,58-
12 apr 2024157,84157,92157,84157,92157,92-
11 apr 2024157,54157,54156,80156,80156,80-
10 apr 2024157,26157,26156,60156,60156,60-
09 apr 2024156,44157,98156,44157,98157,9813
08 apr 2024156,08156,28156,08156,28156,28-
05 apr 2024156,82156,82156,54156,54156,54-
04 apr 2024156,74157,40156,74157,40157,40-
03 apr 2024159,40159,40157,20157,20157,208
02 apr 2024161,42161,42160,28160,28160,28-
28 mar 2024160,30160,30160,30160,30160,30-
27 mar 2024159,60160,38159,60160,30160,306
26 mar 2024159,06159,06159,06159,06159,06-
25 mar 2024159,32159,32159,30159,30159,30-
22 mar 2024159,42159,42159,42159,42159,42-
21 mar 2024157,02159,00157,02159,00159,00-
20 mar 2024158,00158,00157,90157,90157,90-
19 mar 2024157,46157,70157,46157,70157,70-
18 mar 2024152,84158,02152,84158,02158,02-
15 mar 2024151,52151,52150,76151,28151,2816
14 mar 2024151,68151,90150,56151,90151,9020
13 mar 2024150,70151,56150,70151,56151,56-
12 mar 2024150,78151,24150,78150,78150,7825
11 mar 2024149,54150,08149,54150,08150,0833
08 mar 2024149,30149,96149,30149,96149,96-
07 mar 2024149,90150,12149,28149,28149,287
06 mar 2024150,02150,02149,90149,90149,9010
05 mar 2024152,60152,60150,66150,66150,66-
04 mar 2024151,44151,84151,44151,84151,84-
01 mar 2024153,00153,00153,00153,00153,0035
29 feb 2024153,72153,72153,32153,32153,32-
29 feb 20241.265 Dividendo
28 feb 2024154,24154,24154,24154,24152,98-
27 feb 2024155,42155,42154,62154,62153,3516
26 feb 2024156,60156,60155,54155,54154,26-
23 feb 2024155,40157,08155,40157,08155,79-
22 feb 2024155,48155,48154,74154,74153,47-
21 feb 2024155,96156,08155,96156,08154,80-
20 feb 2024154,50155,28154,50155,28154,01-
19 feb 2024154,90155,80154,40155,80154,5231
16 feb 2024156,04156,04154,58154,58153,31-
15 feb 2024156,26156,26155,50155,50154,22-
14 feb 2024157,82157,82155,90155,90154,62-
13 feb 2024158,36158,36156,86156,86155,57-
12 feb 2024155,42156,30155,42156,30155,0232
09 feb 2024162,66163,14156,28156,28155,00109
08 feb 2024159,96161,22159,96160,88159,5618
07 feb 2024159,14159,86159,14159,86158,55-
06 feb 2024158,92159,48158,92159,48158,17-
05 feb 2024158,42159,08158,42159,08157,78-
02 feb 2024157,30157,94157,30157,94156,64-
01 feb 2024156,44157,02156,44156,96155,672
31 gen 2024156,88157,02155,70156,44155,1635
30 gen 2024155,34155,34155,22155,22153,95-
29 gen 2024154,70155,54154,70155,54154,2620
26 gen 2024154,84154,84154,00154,02152,7616
25 gen 2024152,34152,68152,34152,68151,43-
24 gen 2024153,94153,94153,04153,04151,78-
23 gen 2024151,74153,36151,70153,36152,107
22 gen 2024152,44152,44152,26152,26151,01-
19 gen 2024153,78154,08152,52152,52151,2721
18 gen 2024152,80152,80152,78152,78151,53-
17 gen 2024152,42153,42152,42153,42152,16-
16 gen 2024153,30153,30152,72152,72151,4724
15 gen 2024152,70152,90152,70152,86151,616
12 gen 2024151,30152,18151,28151,60150,3616
11 gen 2024152,48152,48150,86150,86149,62-
10 gen 2024153,10153,10152,34152,34151,0916
09 gen 2024154,26155,00152,66152,66151,41200
08 gen 2024154,58154,58153,44153,44152,18-
05 gen 2024156,94156,94154,70154,70153,43-
04 gen 2024158,16158,16157,96157,96156,6629
03 gen 2024157,88160,96157,88158,78157,4831
02 gen 2024157,24157,24157,24157,24155,95-
29 dic 2023153,04153,04153,04153,04151,78-
28 dic 2023152,48152,80152,48152,80151,55-
27 dic 2023152,98152,98152,20152,20150,95-
22 dic 2023151,76152,48151,76152,48151,232
21 dic 2023151,80151,80151,46151,46150,224
20 dic 2023156,00156,00152,06152,06150,8119
19 dic 2023153,48153,48153,48153,48152,22-
18 dic 2023153,24155,64153,24155,64154,36-
15 dic 2023153,32154,12152,84154,06152,8070
14 dic 2023158,60158,60154,56154,56153,29-
13 dic 2023156,46157,10156,46157,10155,81-
12 dic 2023155,80155,90155,80155,90154,62-
11 dic 2023154,40155,90154,40155,90154,62-
*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...