La bourse est fermée

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
175,01+1,44 (+0,83 %)
À la clôture : 04:00PM EDT
175,75 +0,74 (+0,42 %)
Échanges après Bourse : 07:59PM EDT
Durée:
29 mars 2023 - 29 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
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
28 déc. 2023169,40169,54168,70169,39168,112 911 100
27 déc. 2023168,90169,49168,36169,40168,123 502 500
26 déc. 2023167,65169,42167,25168,86167,582 779 200
22 déc. 2023167,36168,17166,86167,68166,413 030 100
21 déc. 2023166,50167,10165,39166,97165,714 374 000
20 déc. 2023166,51167,47165,67165,69164,445 157 800
19 déc. 2023167,94168,83167,31167,95166,684 855 900
18 déc. 2023168,06170,25167,41168,91167,635 439 500
15 déc. 2023167,45168,51166,45167,00165,7417 731 300
14 déc. 2023171,65171,97167,94168,25166,987 119 300
13 déc. 2023168,54172,05168,12172,01170,716 082 100
12 déc. 2023169,28169,28167,71168,47167,194 515 800
11 déc. 2023167,44168,13166,46167,82166,556 912 600
08 déc. 2023167,04167,12165,27165,68164,435 114 900
07 déc. 2023168,00168,30166,70167,46166,194 934 800
06 déc. 2023167,98168,32166,73167,51166,244 726 600
05 déc. 2023169,15169,57167,71167,94166,674 553 800
04 déc. 2023168,40169,92168,19169,14167,865 323 300
01 déc. 2023168,37168,85167,38168,69167,414 893 900
30 nov. 2023166,11168,36164,82168,29167,027 346 700
30 nov. 20231.265 Dividende
29 nov. 2023169,10169,12166,65167,16164,644 722 400
28 nov. 2023168,38169,76168,02168,86166,314 056 100
27 nov. 2023169,70169,70168,09168,32165,783 664 700
24 nov. 2023168,95170,02168,95169,37166,821 751 700
22 nov. 2023168,35169,57168,30169,22166,673 235 600
21 nov. 2023167,11167,86165,92167,80165,273 980 000
20 nov. 2023166,00166,77165,72166,52164,014 886 200
17 nov. 2023168,05168,25165,77166,76164,245 583 100
16 nov. 2023168,39170,00166,40167,71165,185 386 400
15 nov. 2023168,70168,79166,27167,25164,735 611 200
14 nov. 2023167,95168,44166,89168,11165,576 238 900
13 nov. 2023167,00168,78166,46167,77165,245 402 300
10 nov. 2023167,31167,78164,86166,92164,405 552 900
09 nov. 2023167,58167,86165,81166,16163,655 639 300
08 nov. 2023168,17168,34166,66167,39164,874 926 600
07 nov. 2023166,80167,71166,12167,18164,664 687 200
*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...