Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PEP.US
172.52-1.19(-0.69%)(czas lokalny: 15.08.2024 16:00)PepsiCo Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 173.71 | 174.30 | 171.83 | 172.52 | 4 472 137 | 0 |
14.08.2024 | 172.23 | 174.34 | 171.93 | 173.71 | 3 555 959 | 0 |
13.08.2024 | 171.35 | 172.42 | 170.22 | 172.37 | 3 894 698 | 0 |
12.08.2024 | 172.24 | 172.87 | 170.71 | 171.42 | 3 802 411 | 0 |
09.08.2024 | 172.09 | 172.78 | 170.39 | 172.39 | 3 223 163 | 0 |
08.08.2024 | 170.10 | 173.00 | 169.81 | 172.37 | 5 112 483 | 0 |
07.08.2024 | 171.62 | 174.39 | 171.33 | 171.79 | 5 429 077 | 0 |
06.08.2024 | 173.12 | 176.21 | 172.36 | 172.49 | 7 287 051 | 0 |
05.08.2024 | 179.52 | 180.91 | 173.16 | 174.04 | 7 502 535 | 0 |
02.08.2024 | 178.84 | 179.95 | 173.84 | 178.04 | 6 856 083 | 0 |
01.08.2024 | 172.53 | 175.56 | 172.50 | 174.96 | 5 994 458 | 0 |
31.07.2024 | 173.92 | 174.69 | 172.26 | 172.67 | 6 245 571 | 0 |
30.07.2024 | 172.94 | 173.45 | 171.55 | 173.18 | 4 994 644 | 0 |
29.07.2024 | 172.00 | 173.49 | 170.85 | 173.21 | 4 152 662 | 0 |
26.07.2024 | 170.73 | 172.76 | 170.73 | 172.75 | 5 746 255 | 0 |
25.07.2024 | 169.49 | 173.49 | 168.86 | 171.02 | 6 270 889 | 0 |
24.07.2024 | 166.28 | 168.67 | 164.95 | 168.17 | 5 867 046 | 0 |
23.07.2024 | 167.79 | 168.36 | 166.18 | 166.28 | 3 344 293 | 0 |
22.07.2024 | 169.36 | 169.72 | 167.35 | 167.66 | 5 308 367 | 0 |
19.07.2024 | 170.28 | 170.52 | 168.47 | 169.36 | 5 332 848 | 0 |
18.07.2024 | 168.71 | 172.67 | 168.39 | 170.37 | 6 228 563 | 0 |
17.07.2024 | 166.04 | 170.07 | 165.89 | 169.89 | 7 670 981 | 0 |
16.07.2024 | 163.41 | 165.04 | 162.84 | 164.76 | 4 461 676 | 0 |
15.07.2024 | 166.01 | 166.30 | 163.65 | 163.86 | 4 551 803 | 0 |
12.07.2024 | 165.06 | 168.03 | 164.64 | 166.38 | 6 677 035 | 0 |
11.07.2024 | 159.00 | 164.89 | 158.03 | 163.95 | 10 259 333 | 0 |
10.07.2024 | 161.84 | 163.77 | 160.66 | 163.59 | 7 372 266 | 0 |
09.07.2024 | 162.26 | 162.56 | 161.50 | 161.90 | 5 801 833 | 0 |
08.07.2024 | 163.06 | 163.75 | 161.92 | 162.12 | 5 268 800 | 0 |
05.07.2024 | 162.64 | 164.52 | 162.47 | 164.39 | 4 208 217 | 0 |
03.07.2024 | 162.92 | 164.14 | 161.96 | 162.60 | 2 879 305 | 0 |
02.07.2024 | 163.50 | 164.47 | 162.32 | 163.58 | 4 650 803 | 0 |
01.07.2024 | 165.04 | 166.06 | 162.58 | 162.89 | 4 508 019 | 0 |
28.06.2024 | 165.30 | 166.22 | 164.62 | 164.93 | 8 756 033 | 0 |
27.06.2024 | 166.74 | 167.25 | 165.27 | 166.26 | 4 326 460 | 0 |
26.06.2024 | 165.87 | 167.01 | 164.85 | 166.74 | 4 778 280 | 0 |
25.06.2024 | 168.08 | 168.96 | 167.25 | 167.35 | 4 220 902 | 0 |
24.06.2024 | 167.50 | 169.61 | 167.09 | 168.08 | 4 476 929 | 0 |
21.06.2024 | 167.21 | 169.07 | 166.45 | 167.28 | 10 899 240 | 0 |
20.06.2024 | 165.73 | 167.64 | 165.73 | 166.68 | 4 942 417 | 0 |
18.06.2024 | 166.10 | 166.48 | 166.48 | 166.48 | 3 519 509 | 0 |
17.06.2024 | 163.49 | 166.41 | 162.79 | 166.14 | 5 412 239 | 0 |
14.06.2024 | 163.13 | 164.39 | 162.53 | 163.81 | 3 603 340 | 0 |
13.06.2024 | 162.08 | 163.56 | 161.51 | 163.33 | 5 432 649 | 0 |
12.06.2024 | 164.88 | 165.33 | 162.45 | 163.83 | 6 281 102 | 0 |
11.06.2024 | 164.87 | 165.46 | 163.51 | 165.07 | 8 284 512 | 0 |
10.06.2024 | 170.11 | 170.37 | 165.62 | 165.90 | 9 432 639 | 0 |
07.06.2024 | 171.54 | 172.51 | 170.75 | 171.04 | 3 521 165 | 0 |
06.06.2024 | 174.00 | 174.40 | 172.68 | 173.20 | 5 536 694 | 0 |
05.06.2024 | 173.84 | 173.97 | 171.96 | 173.49 | 5 370 688 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus