Premium
PepsiCo Inc (1PEP)
BIT
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.48 | -0.335852225021 | 142.92 | 145.16 | 142.2 | 38 | 143.85757895 | DE |
| 4 | -9.16 | -6.04221635884 | 151.6 | 151.6 | 139 | 73 | 142.50173979 | DE |
| 12 | -10 | -6.55995801627 | 152.44 | 159.38 | 139 | 71 | 148.65579316 | DE |
| 26 | -10.76 | -7.02349869452 | 153.2 | 167.48 | 139 | 71 | 153.07095042 | DE |
| 52 | -10.74 | -7.01135918527 | 153.18 | 175.06 | 139 | 69 | 154.6428654 | DE |
| 156 | -11.18 | -7.27769821638 | 153.62 | 175.06 | 139 | 64 | 154.61462732 | DE |
| 260 | -11.18 | -7.27769821638 | 153.62 | 175.06 | 139 | 64 | 154.61462732 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737651300 | 142.22 | -2 | -1.39 | 142.96 | 142.96 | 142.19999 | 36 |
| 1737564900 | 144.22 | 0 | 0.00 | 144.22 | 144.22 | 144.22 | 0 |
| 1737478500 | 144.22 | -0.94 | -0.65 | 144 | 144.22 | 143.74 | 31 |
| 1737392100 | 145.16 | 1.28 | 0.89 | 144.88 | 145.16 | 144.88 | 40 |
| 1737132900 | 143.88 | 3.28 | 2.33 | 142.91999 | 143.88 | 142.5 | 75 |
| 1737046500 | 140.6 | -0.74 | -0.52 | 141.1 | 141.58 | 140.6 | 24 |
| 1736960100 | 141.34 | 0.28 | 0.20 | 141.22 | 141.74 | 141.22 | 27 |
| 1736873700 | 141.06 | -0.14 | -0.10 | 141.9 | 141.9 | 140.84 | 193 |
| 1736787300 | 141.19999 | 2.02 | 1.45 | 140.19999 | 141.22 | 139.88 | 91 |
| 1736528100 | 139.18 | -3.34 | -2.34 | 142.8 | 142.8 | 139 | 77 |
| 1736441700 | 142.52 | 0.72 | 0.51 | 140.91999 | 142.52 | 140.91999 | 45 |
| 1736355300 | 141.8 | 0.3 | 0.21 | 141 | 142.18 | 141 | 133 |
| 1736268900 | 141.5 | -0.8 | -0.56 | 142 | 142.19999 | 140.76 | 205 |
| 1736182500 | 142.3 | -4.56 | -3.10 | 145.26 | 145.26 | 142.19999 | 158 |
| 1735923300 | 146.86 | -1.5 | -1.01 | 146.68 | 146.86 | 146.3 | 57 |
| 1735836900 | 148.36 | 1.78 | 1.21 | 148.36 | 148.36 | 148.36 | 20 |
| 1735577700 | 146.58 | -0.34 | -0.23 | 147.04 | 147.3 | 145.52 | 43 |
| 1735318500 | 146.91999 | 1.1 | 0.75 | 151.6 | 151.6 | 145.94 | 59 |
| 1734972900 | 145.82 | -0.44 | -0.30 | 147.68 | 147.68 | 145.82 | 50 |
| 1734713700 | 146.26 | -1.32 | -0.89 | 147.02 | 147.02 | 145.44 | 29 |
| 1734627300 | 147.58 | 0 | 0.00 | 147.58 | 147.58 | 147.58 | 10 |
| 1734540900 | 147.58 | -0.94 | -0.63 | 149.5 | 150.38 | 147.58 | 124 |
| 1734454500 | 148.52 | -2.24 | -1.49 | 147 | 148.52 | 147 | 34 |
| 1734368100 | 150.76 | 0.04 | 0.03 | 150.76 | 150.76 | 150.76 | 27 |
| 1734108900 | 150.72 | -1.44 | -0.95 | 151.1 | 151.1 | 150.69999 | 165 |
| 1734022500 | 152.16 | 0.66 | 0.44 | 152.16 | 152.16 | 152.16 | 40 |
| 1733936100 | 151.5 | 0.54 | 0.36 | 151.74 | 151.74 | 151.5 | 18 |
| 1733849700 | 150.96 | -1.12 | -0.74 | 150.84 | 150.96 | 150.84 | 6 |
| 1733763300 | 152.08 | 0.94 | 0.62 | 150.13999 | 152.08 | 148.8 | 57 |
| 1733504100 | 151.13999 | -0.98 | -0.64 | 151.13999 | 151.13999 | 151.13999 | 10 |
| 1733417700 | 152.12 | 0 | 0.00 | 152.12 | 152.12 | 152.12 | 0 |
| 1733331300 | 152.12 | -4.12 | -2.64 | 154.6 | 154.6 | 152.12 | 61 |
| 1733244900 | 156.24 | 0 | 0.00 | 156.24 | 156.24 | 156.24 | 0 |
| 1733158500 | 156.24 | 1.62 | 1.05 | 156.86 | 156.86 | 156.24 | 11 |
| 1732899300 | 154.62 | -0.62 | -0.40 | 154.62 | 154.62 | 154.62 | 20 |
| 1732812900 | 155.24 | -0.36 | -0.23 | 155.24 | 155.24 | 155.24 | 2 |
| 1732726500 | 155.6 | 0.46 | 0.30 | 154.6 | 155.6 | 154.6 | 30 |
| 1732640100 | 155.13999 | 0.18 | 0.12 | 155.41999 | 155.5 | 154.9 | 98 |
| 1732553700 | 154.96 | 0 | 0.00 | 155.38 | 155.38 | 154.96 | 29 |
| 1732294500 | 154.96 | 2.58 | 1.69 | 153.97999 | 154.96 | 153.88 | 77 |
| 1732208100 | 152.38 | 4.06 | 2.74 | 151.44 | 152.63999 | 151.22 | 17 |
| 1732121700 | 148.32 | 0.32 | 0.22 | 149 | 149 | 148.32 | 19 |
| 1732035300 | 148 | -2.82 | -1.87 | 150.97999 | 151.16 | 147.97999 | 114 |
| 1731948900 | 150.82 | -0.68 | -0.45 | 150.88 | 150.88 | 148.82 | 183 |
| 1731689700 | 151.5 | -5.44 | -3.47 | 159.38 | 159.38 | 151.5 | 251 |
| 1731603300 | 156.94 | 2.2 | 1.42 | 156.86 | 156.94 | 156.6 | 43 |
| 1731516900 | 154.74 | -0.12 | -0.08 | 155.02 | 155.02 | 154.74 | 81 |
| 1731430500 | 154.86 | 0.34 | 0.22 | 155.9 | 155.9 | 154.86 | 49 |
| 1731344100 | 154.52 | 0.92 | 0.60 | 155.08 | 155.97999 | 154.52 | 47 |
| 1731084900 | 153.6 | -0.44 | -0.29 | 153.06 | 153.62 | 153.06 | 200 |
| 1730998500 | 154.04 | 1.04 | 0.68 | 153.9 | 154.04 | 153.9 | 100 |
| 1730912100 | 153 | -0.4 | -0.26 | 157 | 157.69999 | 153 | 378 |
| 1730825700 | 153.4 | 1.06 | 0.70 | 153.4 | 153.4 | 153.4 | 3 |
| 1730739300 | 152.34 | -0.46 | -0.30 | 152.44 | 152.44 | 152.34 | 8 |
| 1730480100 | 152.8 | 0 | 0.00 | 152.8 | 152.8 | 152.8 | 0 |
| 1730393700 | 152.8 | 0 | 0.00 | 152.8 | 152.8 | 152.8 | 0 |
| 1730307300 | 152.8 | -8.44 | -5.23 | 154.54 | 154.54 | 152.8 | 272 |
| 1730188800 | 161.24 | 0 | 0.00 | 161.24 | 161.24 | 161.24 | 0 |
| 1730102400 | 161.24 | 0 | 0.00 | 161.24 | 161.24 | 161.24 | 0 |
| 1729843200 | 161.24 | 0 | 0.00 | 161.24 | 161.24 | 161.24 | 0 |
| 1729756800 | 161.24 | 0 | 0.00 | 161.24 | 161.24 | 161.24 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
