La bourse est fermée

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
180,63+0,32 (+0,18 %)
À partir de 02:49PM EDT. Marché ouvert.
Durée:
21 mai 2023 - 21 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 mai 2024181,50181,58179,80180,63180,631 300 552
20 mai 2024182,09182,13179,91180,31180,313 221 100
17 mai 2024182,59182,96181,83182,19182,194 449 100
16 mai 2024179,63183,41179,46183,11183,115 984 700
15 mai 2024179,24180,40179,00179,46179,464 785 100
14 mai 2024181,05181,28178,60179,87179,873 508 600
13 mai 2024180,51181,35179,85180,90180,904 408 100
10 mai 2024177,95180,16177,61179,79179,794 201 600
09 mai 2024177,26178,43177,09178,06178,062 421 400
08 mai 2024178,71178,88177,19177,41177,413 400 900
07 mai 2024177,00178,15176,51178,02178,023 708 000
06 mai 2024176,76176,76175,13175,82175,823 576 200
03 mai 2024175,80176,49175,00176,15176,153 491 900
02 mai 2024175,58176,32174,55175,45175,453 964 800
01 mai 2024175,46176,23173,66175,15175,154 340 500
30 avr. 2024176,27176,47174,84175,91175,914 465 100
29 avr. 2024175,50176,32175,02176,14176,143 224 500
26 avr. 2024174,44178,57174,34175,58175,584 472 100
25 avr. 2024178,28180,63175,82176,68176,687 441 500
24 avr. 2024168,50178,09167,65177,41177,4110 016 700
23 avr. 2024174,70174,88170,14171,22171,229 145 000
22 avr. 2024174,41177,20174,03176,46176,467 288 700
19 avr. 2024172,28174,27171,80174,13174,136 636 400
18 avr. 2024170,10172,68170,10172,27172,275 574 700
17 avr. 2024169,09169,70168,21169,48169,484 069 200
16 avr. 2024167,03168,51166,89167,50167,504 569 700
15 avr. 2024169,21169,35166,03166,95166,955 133 200
12 avr. 2024167,69168,51167,32168,10168,105 453 500
11 avr. 2024169,62169,87167,77168,36168,364 241 500
10 avr. 2024169,57169,63167,77168,95168,954 581 500
09 avr. 2024170,23170,72168,73170,61170,613 774 300
08 avr. 2024169,15170,05168,74169,58169,583 755 700
05 avr. 2024169,40169,97168,07169,14169,144 412 200
04 avr. 2024170,92171,78169,33169,65169,655 422 600
03 avr. 2024170,00170,92168,70169,68169,685 828 000
02 avr. 2024172,94173,87171,36171,44171,445 158 500
01 avr. 2024175,57176,23172,65172,98172,984 815 400
28 mars 2024174,76175,81174,37175,01175,015 710 400
27 mars 2024174,00174,69173,05173,57173,574 911 300
26 mars 2024172,17172,97171,82172,73172,734 593 000
25 mars 2024172,20173,09172,11172,60172,603 941 900
22 mars 2024173,02173,10171,76172,02172,024 106 400
21 mars 2024171,92173,42171,05172,45172,454 343 000
20 mars 2024172,30173,10171,12171,86171,865 046 700
19 mars 2024171,10172,65171,00171,80171,807 653 700
18 mars 2024167,05172,18166,95171,26171,2610 478 500
15 mars 2024165,06165,38163,64164,66164,6621 881 200
14 mars 2024166,26166,26164,20164,78164,785 155 300
13 mars 2024165,10166,14164,74165,30165,304 585 800
12 mars 2024165,14165,42163,96164,54164,546 158 500
11 mars 2024163,92165,42163,31164,73164,735 404 800
08 mars 2024162,32164,20162,09163,05163,056 063 100
07 mars 2024163,82163,90162,50163,11163,115 801 600
06 mars 2024162,06163,99162,04163,00163,005 302 500
05 mars 2024165,22165,50161,81162,04162,046 631 300
04 mars 2024164,45165,65163,60165,37165,374 303 700
01 mars 2024164,86165,00163,25164,59164,596 109 200
29 févr. 2024166,21166,68164,91165,34165,348 489 400
29 févr. 20241.265 Dividende
28 févr. 2024168,12168,50166,45167,03165,765 275 300
27 févr. 2024167,82168,22167,35168,16166,893 567 600
26 févr. 2024169,42169,42167,71168,26166,993 837 000
23 févr. 2024167,94170,25167,80169,60168,326 409 800
22 févr. 2024167,64168,83166,10168,25166,987 539 200
21 févr. 2024169,95170,18167,86168,83167,554 195 400
20 févr. 2024167,74169,52167,19168,65167,376 117 900
16 févr. 2024167,21167,41165,68166,32165,065 245 300
15 févr. 2024167,95168,37166,68167,86166,594 451 400
14 févr. 2024168,34168,64166,06167,52166,255 731 900
13 févr. 2024171,22171,45167,24168,88167,607 302 000
12 févr. 2024167,86171,07167,20170,61169,327 867 500
09 févr. 2024171,20171,39166,97167,67166,4012 731 700
08 févr. 2024171,72174,10171,41173,85172,539 269 700
07 févr. 2024172,63172,90171,38171,47170,175 769 700
06 févr. 2024171,45171,83169,94171,42170,125 182 700
05 févr. 2024170,55171,58169,05170,92169,635 142 700
02 févr. 2024171,24171,96170,10170,97169,685 307 700
01 févr. 2024168,53171,80167,17171,70170,404 920 800
31 janv. 2024169,96170,38167,88168,53167,255 769 200
30 janv. 2024167,67169,70167,32169,62168,344 804 200
29 janv. 2024167,53168,70167,39168,15166,885 713 600
26 janv. 2024166,60168,03166,60167,86166,594 849 000
25 janv. 2024165,81166,60164,94166,56165,305 373 800
24 janv. 2024167,64167,74165,52165,60164,354 984 700
23 janv. 2024164,56167,93164,36167,64166,374 932 700
22 janv. 2024165,96166,71165,02165,11163,865 697 400
19 janv. 2024167,14167,24165,57165,78164,526 506 700
18 janv. 2024165,47167,28164,99167,17165,904 709 400
17 janv. 2024165,99166,73165,44166,44165,184 392 300
16 janv. 2024167,27167,52165,19166,17164,914 576 600
12 janv. 2024166,34167,38165,57167,27166,003 546 100
11 janv. 2024167,14167,14164,82166,13164,874 800 700
10 janv. 2024166,59167,96166,20166,92165,664 394 900
09 janv. 2024167,79167,89165,93167,17165,906 268 800
08 janv. 2024168,94169,73167,79169,11167,835 735 600
05 janv. 2024171,57171,57167,56168,94167,665 251 100
04 janv. 2024171,61173,53170,58171,47170,176 283 200
03 janv. 2024175,00175,20172,70172,95171,645 588 200
02 janv. 2024169,52172,99169,19172,91171,605 743 100
29 déc. 2023169,34170,07169,17169,84168,553 291 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...