Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PEP.US
143.75+0.08(+0.05%)(czas lokalny: 24.12.2025 13:00)PepsiCo, Inc.
WERSJA BETA
NASDAQ
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.12.2025 | 143.81 | 143.99 | 142.95 | 143.75 | 1 720 668 | 0 |
| 23.12.2025 | 147.00 | 147.01 | 143.56 | 143.68 | 258 584 | 0 |
| 22.12.2025 | 147.52 | 148.95 | 146.44 | 147.06 | 191 238 | 0 |
| 19.12.2025 | 149.02 | 149.84 | 147.91 | 148.20 | 147 778 | 0 |
| 18.12.2025 | 149.92 | 150.33 | 149.26 | 149.34 | 176 403 | 0 |
| 17.12.2025 | 150.48 | 151.17 | 149.49 | 150.11 | 159 219 | 0 |
| 16.12.2025 | 151.96 | 152.23 | 149.99 | 150.35 | 274 579 | 0 |
| 15.12.2025 | 151.01 | 151.55 | 150.26 | 151.22 | 252 676 | 0 |
| 12.12.2025 | 149.62 | 150.67 | 148.73 | 150.64 | 308 292 | 0 |
| 11.12.2025 | 150.15 | 150.89 | 148.13 | 149.06 | 244 693 | 0 |
| 10.12.2025 | 146.71 | 149.74 | 146.71 | 149.69 | 536 247 | 0 |
| 09.12.2025 | 146.39 | 147.48 | 143.93 | 144.62 | 342 630 | 0 |
| 08.12.2025 | 144.96 | 146.58 | 144.24 | 145.65 | 262 146 | 0 |
| 05.12.2025 | 145.70 | 145.80 | 144.51 | 145.02 | 199 570 | 0 |
| 04.12.2025 | 147.75 | 148.20 | 146.15 | 146.91 | 251 519 | 0 |
| 03.12.2025 | 148.81 | 150.68 | 147.93 | 148.06 | 153 970 | 0 |
| 02.12.2025 | 149.43 | 149.50 | 146.53 | 148.59 | 168 375 | 0 |
| 01.12.2025 | 148.62 | 149.82 | 148.53 | 149.55 | 211 306 | 0 |
| 28.11.2025 | 147.31 | 148.78 | 147.31 | 148.69 | 59 875 | 0 |
| 26.11.2025 | 146.37 | 148.47 | 146.29 | 147.97 | 133 289 | 0 |
| 25.11.2025 | 145.95 | 147.12 | 145.72 | 146.10 | 140 054 | 0 |
| 24.11.2025 | 145.91 | 146.33 | 144.79 | 145.51 | 192 361 | 0 |
| 21.11.2025 | 146.38 | 148.93 | 145.97 | 146.32 | 206 495 | 0 |
| 20.11.2025 | 146.37 | 147.03 | 144.91 | 146.11 | 309 619 | 0 |
| 19.11.2025 | 148.20 | 148.79 | 146.68 | 147.13 | 337 040 | 0 |
| 18.11.2025 | 148.46 | 149.78 | 147.45 | 148.84 | 726 552 | 0 |
| 17.11.2025 | 146.12 | 148.10 | 145.29 | 147.80 | 560 226 | 0 |
| 14.11.2025 | 146.29 | 146.83 | 143.93 | 145.84 | 561 648 | 0 |
| 13.11.2025 | 144.16 | 146.38 | 143.73 | 145.01 | 691 394 | 0 |
| 12.11.2025 | 144.98 | 145.49 | 144.10 | 144.40 | 505 563 | 0 |
| 11.11.2025 | 143.52 | 145.75 | 142.71 | 145.12 | 668 409 | 0 |
| 10.11.2025 | 142.44 | 143.02 | 141.29 | 142.62 | 808 644 | 0 |
| 07.11.2025 | 142.82 | 144.01 | 141.74 | 142.98 | 707 457 | 0 |
| 06.11.2025 | 142.41 | 143.20 | 141.29 | 141.60 | 743 249 | 0 |
| 05.11.2025 | 142.63 | 143.22 | 141.58 | 142.83 | 665 115 | 0 |
| 04.11.2025 | 144.67 | 144.90 | 142.08 | 142.90 | 611 925 | 0 |
| 03.11.2025 | 145.73 | 145.86 | 143.25 | 143.56 | 652 731 | 0 |
| 31.10.2025 | 146.30 | 146.95 | 145.34 | 146.10 | 527 307 | 0 |
| 30.10.2025 | 146.46 | 148.06 | 146.35 | 147.56 | 338 828 | 0 |
| 29.10.2025 | 148.49 | 148.49 | 145.74 | 146.19 | 270 670 | 0 |
| 28.10.2025 | 151.51 | 153.19 | 149.95 | 150.07 | 172 372 | 0 |
| 27.10.2025 | 151.02 | 152.87 | 151.02 | 152.64 | 147 923 | 0 |
| 24.10.2025 | 152.02 | 152.41 | 151.27 | 151.56 | 116 804 | 0 |
| 23.10.2025 | 153.26 | 153.30 | 151.03 | 151.48 | 138 157 | 0 |
| 22.10.2025 | 153.15 | 155.18 | 152.73 | 153.04 | 231 678 | 0 |
| 21.10.2025 | 154.61 | 155.13 | 152.85 | 153.20 | 232 234 | 0 |
| 20.10.2025 | 154.27 | 154.32 | 152.72 | 153.66 | 110 396 | 0 |
| 17.10.2025 | 153.73 | 153.90 | 151.76 | 153.70 | 457 834 | 0 |
| 16.10.2025 | 152.17 | 154.38 | 152.17 | 152.67 | 1 093 484 | 0 |
| 15.10.2025 | 151.32 | 152.37 | 149.20 | 151.19 | 501 656 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
