Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PEP.US
173.57+0.84(+0.49%)(czas lokalny: 27.03.2024 16:00)PepsiCo Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
22.02.2024 | 167.64 | 168.83 | 166.10 | 168.25 | 7 539 232 | 0 |
21.02.2024 | 169.95 | 170.18 | 167.85 | 168.83 | 4 195 366 | 0 |
20.02.2024 | 167.74 | 169.52 | 167.19 | 168.65 | 6 117 866 | 0 |
16.02.2024 | 167.11 | 166.32 | 166.32 | 166.32 | 5 245 994 | 0 |
15.02.2024 | 167.84 | 168.37 | 166.68 | 167.86 | 4 451 374 | 0 |
14.02.2024 | 168.17 | 168.64 | 166.06 | 167.52 | 5 731 898 | 0 |
13.02.2024 | 171.22 | 171.45 | 167.24 | 168.88 | 7 302 014 | 0 |
12.02.2024 | 167.93 | 171.07 | 167.20 | 170.61 | 7 867 544 | 0 |
09.02.2024 | 171.20 | 171.39 | 166.97 | 167.67 | 12 731 739 | 0 |
08.02.2024 | 171.72 | 174.10 | 171.41 | 173.85 | 9 269 699 | 0 |
07.02.2024 | 172.63 | 172.90 | 171.38 | 171.47 | 5 769 679 | 0 |
06.02.2024 | 171.45 | 171.82 | 169.94 | 171.42 | 5 182 879 | 0 |
05.02.2024 | 170.55 | 171.58 | 169.04 | 170.92 | 5 142 706 | 0 |
02.02.2024 | 171.36 | 171.96 | 170.10 | 170.97 | 5 307 883 | 0 |
01.02.2024 | 168.53 | 171.80 | 167.17 | 171.70 | 4 920 789 | 0 |
31.01.2024 | 169.90 | 170.38 | 167.88 | 168.53 | 5 769 214 | 0 |
30.01.2024 | 167.67 | 169.70 | 167.32 | 169.62 | 4 804 243 | 0 |
29.01.2024 | 167.53 | 168.70 | 167.39 | 168.15 | 5 713 559 | 0 |
26.01.2024 | 166.87 | 168.03 | 166.60 | 167.86 | 4 848 987 | 0 |
25.01.2024 | 165.81 | 166.60 | 164.94 | 166.56 | 5 373 787 | 0 |
24.01.2024 | 167.64 | 167.74 | 165.51 | 165.60 | 4 984 700 | 0 |
23.01.2024 | 164.56 | 167.93 | 164.36 | 167.64 | 4 932 727 | 0 |
22.01.2024 | 165.96 | 166.71 | 165.02 | 165.11 | 5 697 428 | 0 |
19.01.2024 | 167.14 | 167.24 | 165.57 | 165.78 | 6 528 578 | 0 |
18.01.2024 | 165.47 | 167.28 | 164.99 | 167.17 | 4 709 362 | 0 |
17.01.2024 | 165.99 | 166.73 | 165.44 | 166.44 | 4 392 400 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus