Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PEP.US
176.15+0.70(+0.40%)(czas lokalny: 03.05.2024 16:00)PepsiCo Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
14.03.2024 | 166.26 | 166.26 | 164.20 | 164.78 | 5 155 326 | 0 |
13.03.2024 | 165.10 | 166.14 | 164.74 | 165.30 | 4 585 789 | 0 |
12.03.2024 | 165.02 | 165.42 | 163.96 | 164.54 | 6 158 507 | 0 |
11.03.2024 | 163.92 | 165.43 | 163.31 | 164.73 | 5 404 776 | 0 |
08.03.2024 | 162.32 | 164.20 | 162.09 | 163.05 | 6 065 294 | 0 |
07.03.2024 | 163.82 | 163.90 | 162.50 | 163.11 | 5 801 610 | 0 |
06.03.2024 | 162.12 | 163.99 | 162.04 | 163.00 | 5 302 463 | 0 |
05.03.2024 | 165.22 | 165.50 | 161.81 | 162.04 | 6 631 346 | 0 |
04.03.2024 | 164.45 | 165.65 | 163.60 | 165.37 | 4 303 872 | 0 |
01.03.2024 | 164.86 | 165.00 | 163.25 | 164.59 | 6 109 856 | 0 |
29.02.2024 | 166.33 | 166.68 | 164.91 | 165.34 | 8 489 449 | 0 |
28.02.2024 | 168.12 | 168.50 | 166.45 | 167.03 | 5 275 282 | 0 |
27.02.2024 | 167.82 | 168.22 | 167.31 | 168.16 | 3 567 644 | 0 |
26.02.2024 | 169.42 | 169.42 | 167.71 | 168.26 | 3 836 980 | 0 |
23.02.2024 | 167.94 | 170.25 | 167.80 | 169.60 | 6 409 765 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus