Kurshistorik: Pepsico Inc

Hent til regneark Hent til regneark
Skift periode :  
Dato
Åbn Pris
Høj
Lav
Seneste
Volume
VWAP
Handler
15-07-2019
133,42
134,16
132,56
134,15
2.231.560
133,81
0
12-07-2019
134,00
134,43
132,61
133,28
2.988.392
133,40
0
11-07-2019
134,21
134,74
133,35
134,35
2.691.644
134,02
0
10-07-2019
132,40
134,46
131,87
134,41
4.312.659
133,49
0
09-07-2019
133,00
133,40
130,72
131,74
5.708.045
131,58
0
08-07-2019
133,10
133,39
132,04
132,56
3.830.607
132,64
0
05-07-2019
132,89
133,49
131,55
133,02
2.301.446
132,67
0
03-07-2019
132,98
134,09
132,77
133,99
2.098.909
133,74
0
02-07-2019
132,09
132,65
131,35
132,43
2.300.465
132,16
0
01-07-2019
131,82
132,29
131,07
131,87
2.364.581
131,71
0
28-06-2019
132,28
132,41
130,77
131,13
5.145.995
131,22
0
27-06-2019
132,25
132,44
131,38
131,69
3.554.840
131,75
0
26-06-2019
133,06
133,75
132,30
132,32
4.364.080
132,70
0
25-06-2019
133,98
134,42
133,55
133,81
3.065.157
133,93
0
24-06-2019
134,65
135,24
133,94
134,14
2.831.282
134,29
0
21-06-2019
134,16
134,53
133,63
133,96
6.635.612
134,05
0
20-06-2019
133,87
134,45
133,34
134,16
2.698.661
134,04
0
19-06-2019
131,90
133,29
131,34
132,85
3.332.485
132,52
0
18-06-2019
134,42
134,42
131,86
132,06
3.050.634
132,47
0
17-06-2019
132,72
133,24
131,89
132,52
1.916.740
132,46
0
14-06-2019
133,01
133,54
132,56
132,73
2.465.621
132,90
0
13-06-2019
133,45
133,79
131,85
132,94
2.006.022
132,71
0
12-06-2019
134,01
134,44
132,66
133,14
2.236.335
133,23
0
11-06-2019
134,06
134,31
132,69
133,20
2.354.398
133,40
0
10-06-2019
133,18
133,68
132,36
133,59
2.129.591
133,31
0
07-06-2019
132,84
134,71
132,59
133,47
4.535.208
133,78
0
06-06-2019
131,08
132,27
130,59
131,98
4.055.827
131,88
0
05-06-2019
129,22
131,61
128,86
131,39
3.518.347
131,04
0
04-06-2019
129,75
129,81
128,02
129,07
2.940.501
128,81
0
03-06-2019
128,51
129,15
127,49
128,98
2.512.722
128,74
0
31-05-2019
128,00
128,45
126,99
128,00
3.117.270
128,00
0
30-05-2019
128,15
128,91
127,78
128,61
1.823.189
128,39
0
29-05-2019
127,58
128,31
126,84
128,17
4.108.246
127,81
0
28-05-2019
129,50
129,90
127,36
127,63
7.561.783
127,81
0
24-05-2019
130,33
130,47
128,96
129,50
1.839.114
129,50
0
23-05-2019
129,60
130,90
129,51
129,97
2.619.746
130,12
0
22-05-2019
129,10
130,64
128,95
130,07
2.457.380
130,03
0
21-05-2019
130,58
130,58
128,86
129,05
2.980.176
129,24
0
20-05-2019
130,04
130,45
129,55
129,99
2.913.439
130,01
0
17-05-2019
129,92
130,87
129,65
130,51
2.699.734
130,38
0
16-05-2019
129,37
130,75
128,76
130,27
3.627.658
130,27
0
15-05-2019
127,34
129,87
127,26
129,35
2.504.120
129,18
0
14-05-2019
127,29
128,51
127,29
127,41
3.866.559
127,64
0
13-05-2019
127,02
127,94
126,63
127,16
2.845.844
127,12
0
10-05-2019
126,14
128,28
125,62
128,01
2.416.914
127,18
0
09-05-2019
125,77
126,53
124,85
126,05
2.169.697
125,91
0
08-05-2019
125,80
126,73
124,95
126,02
2.907.342
125,95
0
07-05-2019
126,64
126,95
125,18
125,98
2.565.475
126,03
0
06-05-2019
127,30
127,58
126,76
127,27
2.139.255
127,18
0
03-05-2019
127,10
128,17
126,95
127,67
2.008.615
127,65
0
02-05-2019
127,21
127,55
126,17
126,83
1.807.284
126,81
0
01-05-2019
127,85
128,00
127,01
127,24
2.590.466
127,42
0
30-04-2019
127,33
128,39
126,34
128,05
3.562.691
127,93
0
29-04-2019
126,14
126,96
126,02
126,69
2.018.943
126,59
0
26-04-2019
126,52
127,25
126,13
126,40
2.029.267
126,50
0
25-04-2019
125,65
126,40
125,18
126,13
3.219.405
125,86
0
24-04-2019
127,41
127,98
126,67
126,92
2.608.618
127,07
0
23-04-2019
126,68
127,54
126,12
127,09
3.204.472
126,89
0
22-04-2019
126,77
127,24
125,88
126,44
2.633.099
126,49
0
18-04-2019
128,23
128,26
126,73
127,09
4.202.108
127,39
0

Copyright Berlingske Media 2019  Handelsbetingelser  |  Cookiedeklaration  |  Cookie- og Privatlivspolitik  |  Ophavsret og vilkår
Aktieinformation leveres af Morningstar.
Data er forsinket 15-20 minutter iht. de enkelte børsers regler om videredistribution.
 
17. juli 2019 06:29:09
(UTC+01:00) Brussels, Copenhagen, Madrid, Paris
Version: LiveBranchBuild_20190703.1 - EUROWEB3 - 2019-07-17 06:29:09 - 2019-07-17 06:29:09 - 1 - Website: OKAY