Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PEP.US
177.99-1.28(-0.71%)(czas lokalny: 24.05.2024 16:00)PepsiCo Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.05.2024 | 179.37 | 177.99 | 177.99 | 177.99 | 3 447 399 | 0 |
23.05.2024 | 181.50 | 181.89 | 179.04 | 179.27 | 4 009 026 | 0 |
22.05.2024 | 180.45 | 182.13 | 179.98 | 182.09 | 4 046 993 | 0 |
21.05.2024 | 181.50 | 181.58 | 179.80 | 181.08 | 3 288 063 | 0 |
20.05.2024 | 182.09 | 182.13 | 179.91 | 180.31 | 3 221 153 | 0 |
17.05.2024 | 182.93 | 182.97 | 181.81 | 182.19 | 4 449 107 | 0 |
16.05.2024 | 179.63 | 183.41 | 179.46 | 183.11 | 5 984 739 | 0 |
15.05.2024 | 179.24 | 180.40 | 179.00 | 179.46 | 4 785 118 | 0 |
14.05.2024 | 181.05 | 181.28 | 178.60 | 179.87 | 3 508 716 | 0 |
13.05.2024 | 180.67 | 181.35 | 179.85 | 180.90 | 4 408 084 | 0 |
10.05.2024 | 177.95 | 180.16 | 177.61 | 179.79 | 4 201 814 | 0 |
09.05.2024 | 177.26 | 178.43 | 177.09 | 178.06 | 2 421 414 | 0 |
08.05.2024 | 178.71 | 178.88 | 177.19 | 177.41 | 3 400 880 | 0 |
07.05.2024 | 177.00 | 178.15 | 176.51 | 178.02 | 3 707 968 | 0 |
06.05.2024 | 176.76 | 176.76 | 175.12 | 175.82 | 3 576 284 | 0 |
03.05.2024 | 175.70 | 176.49 | 175.00 | 176.15 | 3 492 089 | 0 |
02.05.2024 | 175.58 | 176.32 | 174.55 | 175.45 | 3 964 773 | 0 |
01.05.2024 | 175.46 | 176.23 | 173.66 | 175.15 | 4 340 495 | 0 |
30.04.2024 | 176.40 | 176.47 | 174.84 | 175.91 | 4 465 327 | 0 |
29.04.2024 | 175.50 | 176.35 | 175.02 | 176.14 | 3 224 473 | 0 |
26.04.2024 | 174.38 | 178.57 | 174.34 | 175.58 | 4 472 102 | 0 |
25.04.2024 | 178.28 | 180.63 | 175.82 | 176.68 | 7 441 497 | 0 |
24.04.2024 | 168.46 | 178.09 | 167.65 | 177.41 | 10 016 685 | 0 |
23.04.2024 | 174.70 | 174.88 | 170.14 | 171.22 | 9 145 041 | 0 |
22.04.2024 | 174.41 | 177.20 | 174.03 | 176.46 | 7 288 701 | 0 |
19.04.2024 | 172.27 | 174.27 | 171.80 | 174.13 | 6 636 697 | 0 |
18.04.2024 | 170.10 | 172.68 | 170.10 | 172.27 | 5 574 662 | 0 |
17.04.2024 | 169.09 | 169.70 | 168.21 | 169.48 | 4 069 200 | 0 |
16.04.2024 | 167.03 | 168.51 | 166.89 | 167.50 | 4 569 478 | 0 |
15.04.2024 | 169.21 | 169.35 | 166.03 | 166.95 | 5 133 181 | 0 |
12.04.2024 | 167.69 | 168.51 | 167.32 | 168.10 | 5 453 736 | 0 |
11.04.2024 | 169.62 | 169.87 | 167.77 | 168.36 | 4 241 563 | 0 |
10.04.2024 | 169.42 | 169.63 | 167.77 | 168.95 | 4 581 676 | 0 |
09.04.2024 | 170.38 | 170.72 | 168.73 | 170.61 | 3 774 276 | 0 |
08.04.2024 | 169.15 | 170.05 | 168.74 | 169.58 | 3 755 725 | 0 |
05.04.2024 | 169.40 | 169.97 | 168.06 | 169.14 | 4 412 390 | 0 |
04.04.2024 | 170.90 | 171.78 | 169.33 | 169.65 | 5 422 567 | 0 |
03.04.2024 | 170.00 | 170.92 | 168.70 | 169.68 | 5 828 024 | 0 |
02.04.2024 | 173.08 | 173.87 | 171.36 | 171.44 | 5 158 492 | 0 |
01.04.2024 | 175.57 | 176.23 | 172.65 | 172.98 | 4 815 366 | 0 |
28.03.2024 | 174.76 | 175.01 | 175.01 | 175.01 | 5 710 539 | 0 |
27.03.2024 | 174.00 | 174.69 | 173.05 | 173.57 | 4 911 274 | 0 |
26.03.2024 | 172.16 | 172.97 | 171.81 | 172.73 | 4 593 166 | 0 |
25.03.2024 | 172.18 | 173.09 | 172.11 | 172.60 | 3 941 985 | 0 |
22.03.2024 | 173.02 | 173.10 | 171.76 | 172.02 | 4 106 531 | 0 |
21.03.2024 | 172.00 | 173.42 | 171.05 | 172.45 | 4 342 849 | 0 |
20.03.2024 | 172.30 | 173.10 | 171.12 | 171.86 | 5 046 920 | 0 |
19.03.2024 | 171.10 | 172.65 | 171.00 | 171.80 | 7 653 926 | 0 |
18.03.2024 | 167.05 | 172.18 | 166.95 | 171.26 | 10 478 533 | 0 |
15.03.2024 | 164.58 | 165.38 | 163.64 | 164.66 | 21 887 268 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus