PEPSICO, INC (PEP)PEPSICO, INC (PEP)

-0,74-0,56 %
131,55

Histórico cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
29/05/2020 132,010 131,550 -0,56 132,240 130,320 13.317.020
28/05/2020 131,210 132,290 1,13 132,730 130,110 4.956.078
27/05/2020 129,720 130,810 0,82 130,840 128,580 4.932.202
26/05/2020 131,940 129,750 -0,56 132,050 129,400 5.524.307
22/05/2020 129,610 130,480 0,21 130,630 129,170 3.344.403
21/05/2020 130,980 130,210 -0,80 131,440 129,610 4.839.651
20/05/2020 132,540 131,260 -0,36 132,684 130,340 8.209.290
19/05/2020 134,430 131,730 -2,80 134,760 131,400 6.570.451
18/05/2020 136,850 135,520 -0,32 137,990 135,060 8.460.558
15/05/2020 133,770 135,950 2,16 137,660 132,787 20.278.280
14/05/2020 132,710 133,080 0,09 133,560 130,150 5.518.927
13/05/2020 133,180 132,960 0,02 134,470 131,450 5.082.229
12/05/2020 134,755 132,940 -1,07 136,380 132,860 3.900.168
11/05/2020 133,430 134,380 0,11 136,200 133,170 3.588.262
08/05/2020 133,070 134,230 2,04 135,160 132,460 4.201.842
07/05/2020 131,550 131,550 0,59 132,000 130,120 5.488.559
06/05/2020 131,580 130,780 -0,68 132,230 130,690 4.139.430
05/05/2020 131,640 131,670 0,57 133,330 130,770 3.532.995
04/05/2020 130,170 130,920 0,60 131,350 129,325 5.226.709
01/05/2020 131,120 130,140 -1,63 132,225 129,520 4.454.459
30/04/2020 132,410 132,290 -0,80 133,170 130,420 6.770.600
29/04/2020 136,770 133,360 -2,17 136,980 132,900 6.701.055
28/04/2020 136,780 136,320 1,38 137,680 134,660 6.660.057
27/04/2020 134,420 134,460 0,07 135,210 133,890 3.993.265
24/04/2020 130,870 134,360 3,15 134,820 130,650 3.498.437
23/04/2020 132,500 130,260 -1,78 134,140 130,030 5.458.615
22/04/2020 132,440 132,620 1,28 133,670 131,220 3.950.751
21/04/2020 132,140 130,940 -2,68 132,940 130,590 4.286.252
20/04/2020 136,936 134,550 -2,18 137,380 134,510 3.932.459
17/04/2020 137,730 137,550 1,41 138,000 134,910 4.821.168
16/04/2020 136,966 135,640 0,45 136,966 133,850 4.542.503
15/04/2020 137,140 135,030 -2,43 137,560 133,700 5.548.417
14/04/2020 133,220 138,400 5,74 138,630 132,350 6.242.867
13/04/2020 131,690 130,890 -2,05 133,350 129,430 3.778.659
09/04/2020 132,090 133,630 0,77 135,080 131,510 5.502.555
08/04/2020 129,640 132,610 1,63 133,295 129,130 5.239.661
07/04/2020 132,710 130,480 -0,52 135,080 130,290 6.224.472
06/04/2020 128,660 131,160 5,27 132,130 125,290 8.103.816
03/04/2020 123,190 124,590 0,59 125,370 122,440 5.469.212
02/04/2020 117,215 123,860 4,86 125,177 116,480 5.620.552
01/04/2020 117,270 118,120 -1,65 122,300 115,665 6.862.055
31/03/2020 124,940 120,100 -4,29 125,695 119,527 7.066.428
30/03/2020 121,610 125,480 4,17 125,840 121,510 6.642.015
27/03/2020 118,570 120,460 0,17 124,650 117,990 9.851.368
26/03/2020 112,710 120,260 6,90 121,800 112,580 10.375.756
25/03/2020 112,740 112,500 -1,18 116,360 111,040 9.483.876
24/03/2020 109,930 113,840 8,23 114,430 109,365 11.443.911
23/03/2020 106,000 105,180 1,20 112,870 102,870 13.920.249
20/03/2020 118,240 103,930 -11,43 118,450 101,420 13.091.596
19/03/2020 121,430 117,340 -2,96 122,090 116,060 9.392.399
18/03/2020 120,840 120,920 -5,32 127,720 113,770 14.904.116
17/03/2020 116,700 127,720 12,94 127,860 116,390 14.240.910
16/03/2020 114,690 113,090 -11,27 123,820 112,000 10.702.265
13/03/2020 120,680 127,450 10,50 127,590 115,070 11.997.287
12/03/2020 122,100 115,340 -11,11 125,000 113,590 12.657.841
11/03/2020 130,580 129,750 -3,27 132,540 127,630 7.417.382
10/03/2020 132,050 134,140 3,06 134,570 126,860 8.254.708
09/03/2020 130,180 130,160 -5,17 133,350 128,180 8.714.592
06/03/2020 131,560 137,260 -0,61 138,170 131,453 6.740.046
05/03/2020 138,810 138,100 -3,01 141,420 136,670 6.332.823
04/03/2020 136,190 142,390 5,02 142,710 136,010 7.472.957
03/03/2020 137,190 135,580 -1,45 139,670 134,740 8.184.069
02/03/2020 132,000 137,580 4,20 137,770 131,720 8.423.999
28/02/2020 133,240 132,030 -3,18 133,750 128,350 14.117.839
27/02/2020 141,410 136,370 -3,95 143,140 136,310 8.550.731
26/02/2020 142,435 141,980 0,62 143,750 141,160 6.091.703
25/02/2020 142,590 141,100 -1,08 144,380 140,570 6.031.354
24/02/2020 145,860 142,640 -2,20 147,150 142,560 5.009.908
21/02/2020 145,060 145,850 0,48 145,920 144,805 4.269.699
20/02/2020 145,770 145,160 -0,25 145,800 143,950 2.769.685
19/02/2020 145,620 145,530 -0,05 146,480 145,490 2.975.021
18/02/2020 147,110 145,600 -0,95 147,200 145,400 4.404.857
14/02/2020 146,570 146,990 0,36 147,150 145,940 3.555.977
13/02/2020 145,250 146,470 0,27 147,130 143,520 5.036.973
12/02/2020 146,680 146,080 0,00 146,740 145,350 4.191.111
11/02/2020 146,210 146,080 0,29 146,360 144,870 3.862.492
10/02/2020 145,930 145,660 0,20 146,420 145,130 3.663.320
07/02/2020 144,260 145,370 0,72 145,720 143,830 3.125.115
06/02/2020 144,640 144,330 0,02 145,298 144,070 3.342.620
05/02/2020 143,680 144,300 0,75 144,590 143,430 3.461.905
04/02/2020 143,200 143,220 0,50 144,060 142,100 3.107.217
03/02/2020 142,770 142,510 0,35 143,075 141,840 3.911.048
31/01/2020 143,810 142,020 -1,26 144,650 141,575 4.727.931
30/01/2020 142,320 143,830 1,48 143,960 141,520 4.046.746
29/01/2020 142,000 141,730 -0,50 142,450 141,170 3.246.700
28/01/2020 142,130 142,440 0,21 142,920 141,760 2.647.451
27/01/2020 141,650 142,140 -0,54 143,360 141,050 3.462.643
24/01/2020 143,830 142,915 -0,51 144,150 142,450 2.771.259
23/01/2020 143,090 143,650 0,19 143,850 142,370 3.638.325
22/01/2020 141,810 143,380 1,07 143,570 141,720 5.344.407
21/01/2020 140,610 141,860 0,42 142,120 140,340 4.249.377
17/01/2020 140,100 141,260 1,18 141,320 139,900 6.909.002
16/01/2020 139,350 139,610 0,29 140,160 138,600 4.818.752
15/01/2020 137,040 139,200 1,72 139,250 136,800 4.964.015
14/01/2020 136,180 136,850 0,23 136,940 135,695 4.040.256
13/01/2020 134,650 136,530 1,49 136,590 134,630 4.680.021
10/01/2020 135,170 134,530 -0,19 135,420 134,390 3.083.003
09/01/2020 135,290 134,790 0,07 135,380 134,530 3.477.371
08/01/2020 134,460 134,700 0,51 135,360 134,070 3.433.857
07/01/2020 136,000 134,010 -1,57 136,070 133,950 5.364.282
06/01/2020 135,300 136,150 0,38 136,320 135,201 3.792.506
03/01/2020 135,460 135,630 -0,14 136,790 135,125 3.883.886
02/01/2020 136,870 135,820 -0,62 137,230 135,140 3.573.847
31/12/2019 136,690 136,670 -0,10 137,263 136,030 3.229.369
30/12/2019 136,700 136,810 -0,53 137,970 136,480 2.882.424
27/12/2019 136,880 137,540 0,62 137,580 136,630 2.450.444
26/12/2019 136,860 136,690 -0,15 137,340 136,100 2.516.485
24/12/2019 137,090 136,890 -0,11 137,380 136,270 1.220.629
23/12/2019 137,690 137,040 -0,64 138,130 136,840 2.869.777
20/12/2019 137,410 137,920 1,06 138,130 135,160 10.245.687
19/12/2019 136,220 136,470 0,37 136,740 135,950 3.192.991
18/12/2019 137,050 135,970 -0,15 137,300 135,625 5.037.221
17/12/2019 137,050 136,170 -0,65 137,440 135,685 5.367.127
16/12/2019 136,950 137,060 -0,64 137,520 136,160 4.401.417
13/12/2019 136,930 137,940 0,55 138,250 136,190 3.528.750
12/12/2019 136,800 137,180 0,06 137,900 136,750 3.180.265
11/12/2019 137,050 137,100 0,61 137,540 136,320 3.268.282
10/12/2019 137,610 136,270 -0,65 137,610 136,170 2.871.659
09/12/2019 137,150 137,160 -0,15 138,040 137,000 3.555.695
06/12/2019 136,670 137,360 0,75 137,690 136,340 2.925.268
05/12/2019 136,190 136,340 -0,70 136,540 135,270 3.321.655
04/12/2019 134,950 137,300 1,36 137,370 134,540 4.195.505
03/12/2019 136,660 135,460 -0,31 136,660 134,320 5.000.044
02/12/2019 136,650 135,880 0,04 136,650 134,440 3.851.469
29/11/2019 136,060 135,830 -0,06 136,420 135,260 2.978.397
27/11/2019 135,700 135,910 0,15 136,520 135,330 2.476.283
26/11/2019 134,290 135,700 1,40 135,865 133,870 4.700.054
25/11/2019 134,660 133,830 -0,18 134,780 133,210 3.147.772
22/11/2019 133,920 134,070 0,12 134,530 133,020 2.840.938
21/11/2019 133,430 133,910 0,13 134,210 133,086 3.390.323
20/11/2019 134,310 133,740 -0,62 135,200 133,400 3.041.209
19/11/2019 134,650 134,570 0,38 135,060 134,069 3.010.538
18/11/2019 134,000 134,060 0,19 135,690 133,910 3.597.602
15/11/2019 133,660 133,810 0,36 133,920 132,800 3.638.566
14/11/2019 133,600 133,330 0,03 133,910 132,730 2.140.736
13/11/2019 132,630 133,290 0,99 133,570 132,010 3.166.613
12/11/2019 132,680 131,980 -0,31 132,680 131,590 3.233.703
11/11/2019 133,030 132,390 -0,56 133,030 131,965 2.214.064
08/11/2019 133,290 133,130 -0,14 134,130 132,570 2.602.217
07/11/2019 134,410 133,320 -0,83 134,500 133,120 3.312.044
06/11/2019 134,500 134,440 0,32 134,880 133,550 3.523.203
05/11/2019 134,830 134,010 -0,85 135,100 132,600 4.166.962
04/11/2019 136,800 135,160 -1,29 137,100 134,730 3.184.547
01/11/2019 137,550 136,930 -0,17 138,340 136,700 3.053.369
31/10/2019 136,800 137,170 0,20 137,530 136,100 4.474.517
30/10/2019 135,860 136,900 0,60 137,285 135,410 2.653.220
29/10/2019 136,830 136,080 -0,36 137,120 135,940 2.549.141
28/10/2019 136,550 136,570 -0,05 137,550 136,150 3.212.054
25/10/2019 137,780 136,640 -0,91 137,920 136,230 2.500.904
24/10/2019 137,700 137,890 0,32 138,110 136,790 2.292.486
23/10/2019 136,610 137,450 0,58 137,500 136,610 2.323.580
22/10/2019 136,650 136,660 0,40 137,350 136,310 3.248.094
21/10/2019 136,340 136,120 -0,10 136,740 135,660 2.829.410
18/10/2019 137,270 136,250 -0,52 137,370 136,230 3.488.946
17/10/2019 137,070 136,960 0,40 137,615 136,600 2.322.464
16/10/2019 136,140 136,420 0,07 136,490 135,576 2.800.399
15/10/2019 137,480 136,330 -0,81 137,945 136,160 3.369.286
14/10/2019 137,840 137,450 -0,14 138,300 137,240 2.371.539
11/10/2019 138,080 137,640 -0,18 138,700 137,090 2.761.400
10/10/2019 137,110 137,890 0,03 138,250 136,640 2.191.040
09/10/2019 137,320 137,850 0,44 138,170 136,830 3.065.314
08/10/2019 137,650 137,240 -0,80 138,450 137,080 4.074.932
07/10/2019 139,290 138,340 -1,38 139,610 137,970 4.273.341
04/10/2019 137,840 140,280 1,70 140,450 137,620 5.278.642
03/10/2019 138,440 137,930 2,98 139,750 136,500 8.829.715
02/10/2019 136,890 133,940 -2,50 137,380 133,485 5.728.637
01/10/2019 136,930 137,370 0,20 137,940 136,090 3.638.909
30/09/2019 136,070 137,100 1,11 137,730 135,870 3.705.235
27/09/2019 136,240 135,600 -0,09 136,240 134,670 3.483.491
26/09/2019 135,870 135,720 0,47 136,330 135,010 4.309.592
25/09/2019 135,210 135,090 -0,20 135,660 134,510 3.579.447
24/09/2019 136,250 135,360 -0,06 136,445 134,580 4.798.501
23/09/2019 134,960 135,440 0,54 135,750 134,960 3.346.480
20/09/2019 135,000 134,710 -0,57 135,760 134,480 6.693.664
19/09/2019 135,410 135,480 -0,01 135,840 135,080 2.804.481
18/09/2019 135,810 135,500 -0,15 136,000 134,100 2.647.763
17/09/2019 134,960 135,700 0,61 136,310 134,510 4.013.251
16/09/2019 136,390 134,880 -1,14 136,500 134,380 2.798.307
13/09/2019 136,080 136,440 -0,62 136,950 135,680 3.963.638
12/09/2019 136,740 137,290 0,68 138,290 136,740 4.131.155
11/09/2019 135,270 136,360 0,37 136,790 134,880 4.898.063
10/09/2019 135,740 135,860 -0,40 136,515 134,680 3.942.913
09/09/2019 136,400 136,400 -0,71 136,680 135,428 3.959.455
06/09/2019 136,930 137,370 1,02 137,420 136,020 3.037.156
05/09/2019 138,800 135,980 -2,28 138,800 135,550 4.973.688
04/09/2019 137,810 139,150 1,23 139,180 137,250 3.143.364
03/09/2019 136,350 137,460 0,53 137,670 135,880 2.905.377
30/08/2019 136,110 136,730 0,52 137,110 135,760 3.743.235
29/08/2019 135,610 136,020 0,61 136,440 134,520 3.037.259
28/08/2019 134,500 135,190 0,32 135,340 134,280 3.921.941
27/08/2019 134,200 134,760 0,76 135,360 133,680 6.983.926
26/08/2019 130,820 133,740 2,66 133,750 130,586 3.920.404
23/08/2019 132,450 130,270 -1,80 133,350 129,540 4.181.655
22/08/2019 131,750 132,660 0,24 132,930 131,320 2.473.770
21/08/2019 132,910 132,340 0,21 133,640 131,624 2.935.291
20/08/2019 132,800 132,060 -0,38 133,100 131,930 2.949.041
19/08/2019 132,070 132,570 0,61 132,850 131,940 2.887.377
16/08/2019 131,420 131,760 0,80 132,320 130,640 3.405.048
15/08/2019 129,660 130,720 1,24 131,220 129,400 3.701.840
14/08/2019 129,520 129,120 -0,62 130,530 128,800 6.128.698
13/08/2019 128,280 129,930 1,23 130,380 127,940 4.088.241
12/08/2019 128,450 128,350 -0,19 129,150 127,870 2.728.156
09/08/2019 129,710 128,600 -0,67 129,740 127,320 2.811.473
08/08/2019 128,100 129,470 1,32 129,750 127,001 3.479.091
07/08/2019 126,400 127,780 1,05 128,340 124,630 6.044.020
06/08/2019 124,780 126,450 1,65 127,000 124,380 6.129.525
05/08/2019 128,350 124,400 -2,75 129,150 123,880 6.007.193
02/08/2019 127,100 127,920 0,61 128,820 126,505 5.446.033
01/08/2019 128,960 127,140 -0,52 129,400 126,770 6.060.023
31/07/2019 130,480 127,810 -2,05 130,480 126,240 5.630.091
30/07/2019 131,340 130,480 -0,80 132,080 130,230 3.361.496
29/07/2019 131,500 131,530 0,24 132,060 131,176 4.529.079
26/07/2019 129,440 131,220 1,73 131,420 128,710 4.380.072
25/07/2019 128,630 128,990 -0,17 129,525 128,390 3.320.969
24/07/2019 131,200 129,210 -1,17 131,200 128,620 4.654.958
23/07/2019 131,130 130,740 0,35 132,240 130,410 4.114.993
22/07/2019 130,490 130,280 0,15 130,813 129,630 3.881.462
19/07/2019 133,170 130,090 -2,10 133,190 130,010 4.991.358
18/07/2019 132,610 132,880 0,08 133,200 131,520 3.512.264
17/07/2019 133,920 132,780 -0,76 134,280 132,470 3.913.831
16/07/2019 134,080 133,800 -0,26 135,240 133,050 3.985.669
15/07/2019 133,600 134,150 0,65 134,160 132,550 3.049.945
12/07/2019 134,000 133,280 -0,80 134,430 132,610 4.462.248
11/07/2019 134,210 134,350 -0,04 134,740 133,350 3.915.084
10/07/2019 132,400 134,410 2,03 134,460 131,870 6.015.774
09/07/2019 133,000 131,740 -0,62 133,400 130,720 7.953.119
08/07/2019 133,100 132,560 -0,35 133,390 132,040 5.801.979
05/07/2019 132,890 133,020 -0,72 133,490 131,550 3.350.620
03/07/2019 132,980 133,990 1,18 134,090 132,770 2.859.168
02/07/2019 132,090 132,430 0,42 132,650 131,350 3.192.396
01/07/2019 131,990 131,870 0,56 132,290 131,070 3.538.113
28/06/2019 132,280 131,130 -0,43 132,410 130,760 5.992.986
27/06/2019 132,250 131,690 -0,48 132,440 131,380 4.548.466
26/06/2019 133,060 132,320 -1,11 133,770 132,300 5.929.769
25/06/2019 133,980 133,810 -0,25 134,480 133,540 4.105.805
24/06/2019 134,650 134,140 0,13 135,242 133,940 3.401.801
21/06/2019 134,160 133,960 -0,15 134,560 133,630 7.389.914
20/06/2019 133,870 134,160 0,99 134,450 133,340 3.702.668
19/06/2019 132,060 132,850 0,60 133,290 131,330 4.319.276
18/06/2019 134,420 132,060 -0,35 134,420 131,863 4.267.122
17/06/2019 132,720 132,520 -0,16 133,235 131,885 2.648.561
14/06/2019 133,010 132,730 -0,16 133,540 132,555 3.116.030
13/06/2019 133,450 132,940 -0,15 133,790 131,850 2.732.878
12/06/2019 134,010 133,140 -0,05 134,440 132,660 3.264.031
11/06/2019 134,060 133,200 -0,29 134,339 132,690 3.308.950
10/06/2019 133,180 133,590 0,09 133,680 132,360 2.953.827
07/06/2019 132,840 133,470 1,13 134,710 132,590 6.094.897
06/06/2019 131,080 131,980 0,45 132,270 130,560 5.336.539
05/06/2019 129,220 131,390 1,80 131,605 128,863 5.037.972
04/06/2019 129,750 129,070 0,07 129,810 128,020 4.228.581

Más noticias