Live Chat

Opere PepsiCo PEP

PepsiCo gráfico en tiempo real

Created with Highcharts 10.2.118:0020:0010. Jan16:0018:0020:00140141142143144145146147

Fundamentales del instrumento

Weekly Search
Weekly
Daily
Fecha Cerrar Cambio Cambio del % Apertura Alto Bajo
6 ene 2025 142.18 -6.71 -4.51% 148.89 149.35 141.07
30 dic 2024 149.21 -2.74 -1.81% 151.95 152.9 149.07
23 dic 2024 152.4 0.87 0.57% 151.53 152.99 149.24
16 dic 2024 152.27 -4.71 -3.01% 156.98 158.27 150.4
9 dic 2024 157.45 0.47 0.3% 156.97 161 155.77
2 dic 2024 157.26 -5.54 -3.4% 162.79 162.89 157.16
25 nov 2024 162.88 1.06 0.66% 161.81 164.6 160.87
18 nov 2024 161.42 2.94 1.86% 158.47 161.52 155.37
11 nov 2024 158.18 -5.76 -3.52% 163.94 166.38 157.56
4 nov 2024 164.61 -0.16 -0.1% 164.77 167.44 162.96
28 oct 2024 165.05 -6.22 -3.64% 171.27 171.96 164.7
21 oct 2024 171.18 -2.69 -1.55% 173.86 176.93 171.09
14 oct 2024 174.49 0.27 0.15% 174.22 176.84 172.43
7 oct 2024 174.25 7.52 4.51% 166.73 174.63 165.92
30 sept 2024 167.45 -3.28 -1.92% 170.72 171.41 166.63
23 sept 2024 169.5 -1.23 -0.73% 170.73 173.41 168.17
16 sept 2024 170.69 -7.62 -4.27% 178.3 178.48 169.7
9 sept 2024 176.9 0.68 0.39% 176.21 178.51 173.38
2 sept 2024 176.8 5.2 3.03% 171.6 179.16 171.55
26 ago 2024 172.34 -3.5 -2% 175.84 176.26 170.72
19 ago 2024 175.31 3.15 1.83% 172.15 176.25 171.87
12 ago 2024 172.06 0.92 0.53% 171.14 173.81 169.66
5 ago 2024 171.9 -7.94 -4.41% 179.83 180.23 168.9
29 jul 2024 177.45 6.04 3.52% 171.4 179.3 170.06
22 jul 2024 172.12 3.31 1.96% 168.81 172.93 164.45
15 jul 2024 168.75 3.53 2.13% 165.22 172.14 162.33
8 jul 2024 165.77 2.65 1.62% 163.12 167.52 157.55
1 jul 2024 163.88 -0.84 -0.51% 164.71 165.45 161.44
24 jun 2024 164.33 -2.32 -1.4% 166.65 169.07 163.82
17 jun 2024 166.52 4.15 2.55% 162.37 168.54 162.21
10 jun 2024 163.13 -5.84 -3.46% 168.96 168.98 161.02
3 jun 2024 170.53 -0.97 -0.57% 171.5 173.87 170.18
27 may 2024 172.22 -2.45 -1.41% 174.67 175.43 169.13
20 may 2024 177.38 -4 -2.2% 181.37 181.52 177.29
13 may 2024 181.57 2.03 1.13% 179.53 182.82 178.02
6 may 2024 179.35 3.4 1.93% 175.94 179.59 174.58
29 abr 2024 175.6 0.23 0.13% 175.36 175.94 173.08
22 abr 2024 175.08 1.08 0.62% 174 180.02 167.09
15 abr 2024 173.55 4.89 2.89% 168.66 173.72 165.51
8 abr 2024 167.57 -0.75 -0.45% 168.32 170.19 166.72
1 abr 2024 168.67 -6.5 -3.71% 175.16 175.64 167.54
25 mar 2024 174.63 2.94 1.71% 171.68 175.27 171.27
18 mar 2024 171.61 4.65 2.78% 166.96 172.89 166.42
11 mar 2024 163.95 0.09 0.06% 163.85 165.61 162.8
4 mar 2024 162.63 -0.66 -0.4% 163.28 165.13 161.3
26 feb 2024 164.08 -4.6 -2.73% 168.68 168.86 162.74
19 feb 2024 169.14 2.53 1.52% 166.6 169.71 165.58
12 feb 2024 165.77 -1.38 -0.83% 167.15 170.9 164.95
5 feb 2024 167.25 -2 -1.19% 169.25 173.56 166.31
29 ene 2024 170.49 3.27 1.95% 167.22 171.39 166.61
22 ene 2024 167.34 2.62 1.59% 164.71 167.52 164.35
15 ene 2024 165.12 -1.76 -1.06% 166.88 166.99 164.5
8 ene 2024 166.82 -1.49 -0.88% 168.3 169.21 164.31
1 ene 2024 168.37 -0.66 -0.39% 169.02 173.48 167.04
25 dic 2023 169.2 2.53 1.51% 166.67 169.54 166.67
18 dic 2023 167.09 -0.04 -0.02% 167.12 169.71 164.85
11 dic 2023 166.66 -0.41 -0.24% 167.06 171.51 165.87
4 dic 2023 165.1 -3.18 -1.89% 168.27 169.37 164.72
27 nov 2023 168.16 -0.6 -0.35% 168.75 169.24 164.22
20 nov 2023 168.81 3.18 1.91% 165.63 169.49 165.21
13 nov 2023 166.32 -0.15 -0.09% 166.46 168.56 165.25
6 nov 2023 166.36 0.86 0.51% 165.5 167.83 164.33
30 oct 2023 166.26 5.41 3.36% 160.84 168.23 160.22
23 oct 2023 158.98 0.06 0.04% 158.91 163.01 158.38
16 oct 2023 159.53 -1.1 -0.68% 160.62 162.88 158.65
9 oct 2023 159.56 0.03 0.02% 159.52 164.79 156.95
2 oct 2023 159.74 -8.88 -5.27% 168.62 168.87 155.34
25 sept 2023 168.87 -5.63 -3.23% 174.49 174.81 167.52
18 sept 2023 174.76 -5.41 -3.01% 180.17 180.17 173.93
11 sept 2023 179.36 2.96 1.67% 176.4 181.23 176.29
4 sept 2023 175.67 1.35 0.78% 174.31 176.61 172.92
28 ago 2023 174.77 -5.48 -3.05% 180.25 181.65 174.1
21 ago 2023 178.89 2.17 1.23% 176.71 179.87 174.76
14 ago 2023 177.6 -6.54 -3.55% 184.13 184.2 176.71
7 ago 2023 183.34 -1.69 -0.92% 185.03 186.76 182.04
31 jul 2023 183.94 -4.56 -2.42% 188.49 189.36 183.76
24 jul 2023 189.67 -0.41 -0.22% 190.07 191.78 187.71
17 jul 2023 189.45 4.22 2.28% 185.22 190.88 183.25
10 jul 2023 187.39 3.55 1.93% 183.83 188.03 181.85
3 jul 2023 182.6 -0.94 -0.52% 183.54 186.12 182.47
26 jun 2023 184.68 -0.73 -0.4% 185.41 186.14 180.73
19 jun 2023 185.48 -0.64 -0.34% 186.11 187.33 183.49
12 jun 2023 185.47 3.38 1.86% 182.08 187.01 179.99
5 jun 2023 181.74 -1.66 -0.91% 183.4 185.59 178.7
29 may 2023 183.52 2.11 1.16% 181.41 184.06 179.97
22 may 2023 183.05 -7.16 -3.77% 190.21 190.73 181.25
15 may 2023 191.33 -4.65 -2.38% 195.98 196.05 189.81
8 may 2023 195.5 3.3 1.71% 192.2 195.58 191.97
1 may 2023 193.6 3.76 1.98% 189.83 193.89 189.11
24 abr 2023 190.25 4.53 2.43% 185.72 191.02 184.44
17 abr 2023 184.91 1.03 0.56% 183.87 185.77 183.08
10 abr 2023 183.15 0.14 0.07% 183.01 184.22 181.25
3 abr 2023 183.85 2.76 1.52% 181.08 184.57 180
27 mar 2023 181.97 3.38 1.89% 178.58 182.07 178.58
20 mar 2023 178.68 3.06 1.74% 175.62 179 174.65
13 mar 2023 174.66 1.75 1.01% 172.9 176.84 171.16
6 mar 2023 171.78 -0.47 -0.28% 172.25 173.99 170.57
27 feb 2023 172.78 -3.38 -1.92% 176.16 176.87 168.75
20 feb 2023 175.49 -0.68 -0.39% 176.17 177.05 173.88
13 feb 2023 175.81 0.05 0.02% 175.76 177.86 174.14
6 feb 2023 175.42 5.81 3.43% 169.6 176.21 168.84
30 ene 2023 168.91 -0.46 -0.27% 169.36 171.95 166.67
23 ene 2023 169.23 -0.43 -0.25% 169.65 171.63 168.01
16 ene 2023 169.37 -6.88 -3.91% 176.25 177.18 167.09
9 ene 2023 174.81 -5.17 -2.88% 179.98 182.4 173.74
2 ene 2023 180.58 1.05 0.58% 179.53 181.45 176.17
26 dic 2022 180.27 -1.87 -1.03% 182.14 183.94 178.78
19 dic 2022 181.78 1.59 0.88% 180.18 183.28 178.44
12 dic 2022 179.84 -3.19 -1.75% 183.03 185.5 177.97
5 dic 2022 182.73 0.14 0.08% 182.58 183.89 179.85
28 nov 2022 185.27 0.92 0.49% 184.35 185.92 179.75
21 nov 2022 183.76 1.9 1.05% 181.85 185.97 181.77
14 nov 2022 180.97 3.94 2.23% 177.02 181.47 174.95
7 nov 2022 177.68 -1.25 -0.7% 178.93 182.37 175.08
31 oct 2022 178.32 -2.06 -1.14% 180.37 183.1 176.06
24 oct 2022 181.76 6.62 3.78% 175.13 182.55 174.45
17 oct 2022 172.7 1.15 0.67% 171.54 176.55 170.15
10 oct 2022 169.76 8.25 5.1% 161.51 175.22 160.78
3 oct 2022 161.32 -1.8 -1.1% 163.11 168.36 160.61
26 sept 2022 162.82 -5.25 -3.13% 168.07 169.65 162.69
19 sept 2022 168.18 1.87 1.13% 166.3 171.62 166.13
12 sept 2022 166.79 -5.99 -3.47% 172.77 174.08 164.88
5 sept 2022 172.82 2.12 1.24% 170.69 174.19 168.76
29 ago 2022 170.21 -3.44 -1.99% 173.65 174.91 169.54
22 ago 2022 174.64 -4.56 -2.54% 179.19 180.09 174.39
15 ago 2022 179.82 2.66 1.5% 177.15 180.7 176.37
8 ago 2022 176.92 1.83 1.05% 175.08 177.02 172.93
1 ago 2022 174.32 -0.85 -0.49% 175.17 177.3 172.02
25 jul 2022 174.68 5.15 3.03% 169.53 174.93 168.68
18 jul 2022 169.27 -1.36 -0.8% 170.63 170.68 167.12
11 jul 2022 170.78 -0.78 -0.45% 171.55 172.45 167.26
4 jul 2022 171.34 3.25 1.93% 168.08 172.35 164.99
27 jun 2022 168.91 3.31 1.99% 165.6 169.11 163.51
20 jun 2022 165.75 8.34 5.3% 157.4 165.79 156.57
13 jun 2022 156.76 -3.75 -2.34% 160.51 162.53 154.52
6 jun 2022 162.21 -3.42 -2.07% 165.63 167.25 159.12
30 may 2022 164.54 -4.55 -2.69% 169.08 169.47 162.17
23 may 2022 171.37 7.33 4.46% 164.04 171.44 163.22
16 may 2022 161.83 -11.77 -6.78% 173.6 175.93 159.27
9 may 2022 173.39 4.43 2.62% 168.95 174.12 167.77
2 may 2022 170.1 -2.04 -1.18% 172.13 173.76 164.94
25 abr 2022 171.26 -2 -1.15% 173.25 177.19 170.64
18 abr 2022 171.66 0.16 0.09% 171.49 176.84 169.49
11 abr 2022 171.46 -1.92 -1.11% 173.38 174.47 171.37
4 abr 2022 172.71 4.45 2.64% 168.26 173.32 167.1
28 mar 2022 169.77 4.68 2.83% 165.09 169.91 163.7
21 mar 2022 165.2 2.26 1.39% 162.93 165.87 161.05
14 mar 2022 162.76 7.68 4.95% 155.07 162.88 154.67
7 mar 2022 153.42 -10.22 -6.24% 163.63 165.11 153.33
28 feb 2022 165.71 1.56 0.95% 164.15 166.48 160.88
21 feb 2022 168.3 0.15 0.08% 168.15 168.9 160.25
14 feb 2022 167.6 -1.85 -1.1% 169.45 169.55 164.5
7 feb 2022 168.14 -4.52 -2.62% 172.65 172.7 167.24
31 ene 2022 172.51 1.6 0.94% 170.9 176.52 169.5
24 ene 2022 172.69 -3.65 -2.07% 176.33 176.33 167.18
17 ene 2022 174.16 0.19 0.11% 173.96 177.21 173.1
10 ene 2022 175.7 1.46 0.84% 174.23 175.93 171.54
3 ene 2022 174.04 1.62 0.93% 172.42 175.6 170.52
27 dic 2021 173.73 3.37 1.98% 170.35 173.99 169.69
20 dic 2021 169.79 2.23 1.33% 167.55 170.61 167.25
13 dic 2021 168.15 -0.79 -0.47% 168.93 173.53 168
6 dic 2021 168.93 2.61 1.56% 166.32 169.12 164
29 nov 2021 164.57 3.43 2.13% 161.13 164.8 159.33
22 nov 2021 161.03 -2.14 -1.32% 163.17 166.77 160.83
15 nov 2021 163.85 1.37 0.84% 162.47 165.02 161.62
8 nov 2021 162.69 -2.93 -1.77% 165.61 165.78 161.15
1 nov 2021 165.98 4.78 2.97% 161.19 166.41 160.11
25 oct 2021 161.5 1.93 1.21% 159.56 162.21 158.73
18 oct 2021 159.88 1.82 1.15% 158.05 161.86 156.72
11 oct 2021 158.79 2.76 1.77% 156.02 159.54 155.59
4 oct 2021 155.97 5.03 3.33% 150.94 157.75 149.43
27 sept 2021 150.76 -2.58 -1.68% 153.33 154.11 149.5
20 sept 2021 154.2 0.46 0.3% 153.73 156.1 152.39
13 sept 2021 154.16 -2 -1.28% 156.15 157.38 153.79
6 sept 2021 155.43 -0.57 -0.36% 155.99 156.87 153.63
30 ago 2021 157.05 1.82 1.17% 155.23 158.18 155
23 ago 2021 154.99 -2.96 -1.88% 157.95 158.5 154.06
16 ago 2021 158.34 1.31 0.83% 157.03 159.59 156.15
9 ago 2021 156.51 2.01 1.3% 154.49 156.66 153.69
2 ago 2021 154.25 -2.45 -1.57% 156.7 157.13 153.58
26 jul 2021 156.84 0 0% 156.83 158.64 155.86
19 jul 2021 157.21 0.4 0.25% 156.81 157.77 153.97
12 jul 2021 155.81 6.28 4.2% 149.52 156.82 148.71
5 jul 2021 149.41 0.31 0.21% 149.09 150.68 147.76
28 jun 2021 148.83 2.18 1.48% 146.65 149.76 146.4
21 jun 2021 146.32 -0.35 -0.24% 146.66 147.5 144.57
14 jun 2021 145.27 -1.86 -1.27% 147.13 149.26 145.27
7 jun 2021 147.65 0.03 0.02% 147.61 148.2 145.9
31 may 2021 147.87 -0.89 -0.6% 148.76 148.76 146.08
24 may 2021 147.93 0.23 0.15% 147.7 148.76 146.46
17 may 2021 147.05 0.09 0.06% 146.96 148.27 143.98
10 may 2021 146.66 0.29 0.2% 146.36 147.98 143.55
3 may 2021 145.61 1.26 0.87% 144.35 146.78 143.46
26 abr 2021 144.13 -0.91 -0.63% 145.03 145.24 141.7
19 abr 2021 145.86 1.18 0.81% 144.68 147.78 143.24
12 abr 2021 144.08 1.83 1.28% 142.25 144.32 141.23
5 abr 2021 142.52 1.09 0.77% 141.43 144.33 141.42
29 mar 2021 141.25 -2.12 -1.48% 143.36 144.96 140.08
22 mar 2021 142.78 7.12 5.25% 135.65 142.96 135.54
15 mar 2021 134.5 1.24 0.93% 133.26 134.62 131.4

Últimas noticias

US and Eurozone Inflation
2025 Jan 09, 17:00

Adelanto semanal: Inflación en EE. UU. y la Eurozona, PIB de China y resultados del sector financiero.

2025 Jan 04, 22:00

Adelanto semanal: PMI de manufactura y servicios, desempleo en EE. UU. y los últimos datos antes de que Trump asuma la presidencia.

Forex Índices
Closing 2024
2024 Dec 26, 17:00

Adelanto semanal: Cierre de 2024 y primeros datos económicos de 2025

Índices Forex
UK GDP
Dyogenes Diniz 2024 Dec 19, 16:00

Adelanto semanal: Última semana completa de 2024 en los mercados financieros

Índices Forex
US interest rate and Europe inflation to guide market direction
Markets.com Support Team 2024 Dec 13, 22:00

Adelanto semanal: Tasas en EE. UU. e inflación en Europa determinarán el curso del mercado

Forex Índices
Dyogenes Diniz 2024 Dec 05, 16:00

Adelanto semanal: La inflación y las tasas de interés sacudirán los mercados esta semana

Forex Índices
US Employment Rate
Markets.com Support Team 2024 Nov 28, 17:00

Adelanto semanal:  El empleo en EE. UU. marcará probablemente el sentimiento de mercado esta semana.

Forex Índices
Eurozone inflation
Markets.com Support Team 2024 Nov 23, 16:00

Adelanto semanal:  Inflación de la Eurozona podría confirmar el recorte del BCE en diciembre

Forex Índices

Información

Spread

0.88

Spread (%)

0.6189 %

Apalancamiento

1:10

Interés a un día (Compra)

-0.0597 %

Interés a un día (Venta)

-0.0292 %

Divisa

USD

Horarios de los mercados

Markets closed

Lunes

14:31 - 20:59

Martes

14:31-20:59

Miércoles

14:31-20:59

Jueves

14:31-20:59

Viernes

14:31-20:59

Análisis y estadísticas

Apertura

144.15

Cierre anterior

146.04

Máximo/mínimo de 52 semanas

141.07 - 182.82

Capitalización de mercado

195700654080

Acciones en circulación

1371990016

Fecha de ganancias (próxima)

1996-05-29

Rentabilidad por div.

2025-01-06

Fecha exdividendo

2024-12-06

Tasa de dividendo anual anticipado

5.42

Rendimiento de dividendo anual anticipado

0.038

GPA

6.78

Conoce más sobre este instrumento

PepsiCo PepsiCo Inc
PepsiCo, Inc. engages in the manufacture, marketing, distribution, and sale of various beverages and convenient foods worldwide. The company operates through seven segments: Frito-Lay North America; Quaker Foods North America; PepsiCo Beverages North America; Latin America; Europe; Africa, Middle East and South Asia; and Asia Pacific, Australia and New Zealand and China Region. It provides dips, cheese-flavored snacks, and spreads, as well as corn, potato, and tortilla chips; cereals, rice, pasta, mixes and syrups, granola bars, grits, oatmeal, rice cakes, and side dishes; beverage concentrates, fountain syrups, and finished goods; ready-to-drink tea, coffee, and juices; dairy products; and sparkling water makers and related products, as well as distributes alcoholic beverages under Hard MTN Dew brand. The company offers its products primarily under the Lay's, Doritos, Fritos, Tostitos, BaiCaoWei, Cheetos, Cap'n Crunch, Life, Pearl Milling Company, Gatorade, Pepsi-Cola, Mountain Dew, Quaker, Rice-A-Roni, Aquafina, Bubly, Emperador, Diet Mountain Dew, Diet Pepsi, Gatorade Zero, Crush, Propel, Dr Pepper, Schweppes, Marias Gamesa, Ruffles, Sabritas, Saladitas, Tostitos, 7UP, Diet 7UP, H2oh!, Manzanita Sol, Mirinda, Pepsi Black, Pepsi Max, San Carlos, Toddy, Walkers, Chipsy, Kurkure, Sasko, Spekko, White Star, Smith's, Sting, SodaStream, Lubimyj Sad, Agusha, Chudo, Domik v Derevne, Lipton, and other brands. It serves wholesale and other distributors, foodservice customers, grocery stores, drug stores, convenience stores, discount/dollar stores, mass merchandisers, membership stores, hard discounters, e-commerce retailers and authorized independent bottlers, and others through a network of direct-store-delivery, customer warehouse, and distributor networks, as well as directly to consumers through e-commerce platforms and retailers. The company was founded in 1898 and is based in Purchase, New York.

Instrumentos relacionados

Activo
Vender
Comprar
Cambio del %

Tesla

393.84

396.31

-0.07%

Amazon.com

218.25

219.61

-1.42%

Alphabet (Google)

192.73

193.92

-1.05%

Deutsche Bank

17.04

17.14

-0.12%

view_all_instruments
Trustpilot
Live Chat