PepsiCo Inc.
- Informations
- Dernièr
- Négocier des titres
173
157
164,04
Date | Heure | Volume | Volume de transactions | Cours |
---|---|---|---|---|
25/04/2024 | 21:22:27,153 | 2 | 164,04 | |
2 | 164,04 | |||
2 | 164,04 | |||
25/04/2024 | 21:11:39,243 | 1 | 164,48 | |
1 | 164,48 | |||
1 | 164,48 | |||
25/04/2024 | 21:03:50,410 | 1 | 164,48 | |
1 | 164,48 | |||
1 | 164,48 | |||
25/04/2024 | 21:01:46,829 | 21 | 163,98 | |
21 | 163,98 | |||
17 | 163,98 | |||
4 | 163,98 | |||
25/04/2024 | 21:01:46,715 | 58 | 163,98 | |
58 | 163,98 | |||
58 | 163,98 | |||
25/04/2024 | 20:45:44,082 | 7 | 164,28 | |
7 | 164,28 | |||
7 | 164,28 | |||
25/04/2024 | 20:29:29,463 | 10 | 164,88 | |
10 | 164,88 | |||
10 | 164,88 | |||
25/04/2024 | 20:07:37,824 | 3 | 165,30 | |
3 | 165,30 | |||
3 | 165,30 | |||
25/04/2024 | 19:51:44,566 | 18 | 165,78 | |
18 | 165,78 | |||
18 | 165,78 | |||
25/04/2024 | 19:43:20,605 | 25 | 165,38 | |
15 | 165,38 | |||
10 | 165,38 | |||
25 | 165,38 | |||
25/04/2024 | 19:42:28,859 | 18 | 165,80 | |
18 | 165,80 | |||
18 | 165,80 | |||
25/04/2024 | 19:28:43,943 | 6 | 165,76 | |
6 | 165,76 | |||
6 | 165,76 | |||
25/04/2024 | 19:16:32,858 | 50 | 165,18 | |
50 | 165,18 | |||
25 | 165,18 | |||
25 | 165,18 | |||
25/04/2024 | 18:55:54,385 | 12 | 165,30 | |
12 | 165,30 | |||
12 | 165,30 | |||
25/04/2024 | 18:54:00,061 | 15 | 165,36 | |
15 | 165,36 | |||
15 | 165,36 | |||
25/04/2024 | 18:51:51,918 | 40 | 165,22 | |
40 | 165,22 | |||
40 | 165,22 | |||
25/04/2024 | 18:41:01,098 | 10 | 165,74 | |
10 | 165,74 | |||
10 | 165,74 | |||
25/04/2024 | 18:32:02,097 | 1 | 165,30 | |
1 | 165,30 | |||
1 | 165,30 | |||
25/04/2024 | 18:21:29,450 | 6 | 165,10 | |
6 | 165,10 | |||
6 | 165,10 | |||
25/04/2024 | 18:13:24,860 | 10 | 164,98 | |
10 | 164,98 | |||
4 | 164,98 | |||
6 | 164,98 | |||
25/04/2024 | 18:02:21,577 | 6 | 165,50 | |
6 | 165,50 | |||
6 | 165,50 | |||
25/04/2024 | 17:57:47,786 | 6 | 165,54 | |
6 | 165,54 | |||
6 | 165,54 | |||
25/04/2024 | 17:49:18,919 | 3 | 165,36 | |
3 | 165,36 | |||
3 | 165,36 | |||
25/04/2024 | 17:41:55,319 | 4 | 165,48 | |
4 | 165,48 | |||
4 | 165,48 | |||
25/04/2024 | 17:37:08,479 | 30 | 165,46 | |
30 | 165,46 | |||
30 | 165,46 | |||
25/04/2024 | 17:34:32,525 | 27 | 165,44 | |
27 | 165,44 | |||
27 | 165,44 | |||
25/04/2024 | 17:27:55,193 | 10 | 165,64 | |
10 | 165,64 | |||
10 | 165,64 | |||
25/04/2024 | 17:27:26,031 | 20 | 165,86 | |
20 | 165,86 | |||
20 | 165,86 | |||
25/04/2024 | 17:27:00,226 | 15 | 165,88 | |
15 | 165,88 | |||
15 | 165,88 | |||
25/04/2024 | 17:26:39,239 | 15 | 165,90 | |
15 | 165,90 | |||
15 | 165,90 | |||
25/04/2024 | 17:26:21,336 | 24 | 166,06 | |
24 | 166,06 | |||
24 | 166,06 | |||
25/04/2024 | 17:16:07,328 | 25 | 165,72 | |
25 | 165,72 | |||
25 | 165,72 | |||
25/04/2024 | 17:08:17,358 | 546 | 166,00 | |
546 | 166,00 | |||
546 | 166,00 | |||
25/04/2024 | 17:04:09,880 | 7 | 166,86 | |
7 | 166,86 | |||
7 | 166,86 | |||
25/04/2024 | 16:51:40,289 | 2 | 166,60 | |
2 | 166,60 | |||
2 | 166,60 | |||
25/04/2024 | 16:51:36,565 | 10 | 166,48 | |
10 | 166,48 | |||
10 | 166,48 | |||
25/04/2024 | 16:40:10,392 | 1 | 165,88 | |
1 | 165,88 | |||
1 | 165,88 | |||
25/04/2024 | 16:40:10,234 | 6 | 165,74 | |
6 | 165,74 | |||
6 | 165,74 | |||
25/04/2024 | 16:33:59,912 | 10 | 165,24 | |
10 | 165,24 | |||
10 | 165,24 | |||
25/04/2024 | 16:33:59,092 | 49 | 165,42 | |
49 | 165,42 | |||
49 | 165,42 | |||
25/04/2024 | 16:32:43,570 | 5 | 165,10 | |
5 | 165,10 | |||
5 | 165,10 | |||
25/04/2024 | 16:28:45,918 | 1 | 165,22 | |
1 | 165,22 | |||
1 | 165,22 | |||
25/04/2024 | 16:15:09,260 | 25 | 166,08 | |
25 | 166,08 | |||
25 | 166,08 | |||
25/04/2024 | 16:09:02,274 | 6 | 166,00 | |
6 | 166,00 | |||
6 | 166,00 | |||
25/04/2024 | 16:03:34,683 | 13 | 166,18 | |
13 | 166,18 | |||
13 | 166,18 | |||
25/04/2024 | 16:02:16,032 | 386 | 165,96 | |
386 | 165,96 | |||
386 | 165,96 | |||
25/04/2024 | 16:02:07,186 | 730 | 165,96 | |
730 | 165,96 | |||
730 | 165,96 | |||
25/04/2024 | 15:58:09,611 | 69 | 166,26 | |
39 | 166,26 | |||
69 | 166,26 | |||
30 | 166,26 | |||
25/04/2024 | 15:53:56,482 | 4 | 167,34 | |
4 | 167,34 | |||
4 | 167,34 | |||
25/04/2024 | 15:48:22,004 | 9 | 168,12 | |
9 | 168,12 | |||
9 | 168,12 | |||
25/04/2024 | 15:44:21,673 | 9 | 168,60 | |
9 | 168,60 | |||
9 | 168,60 | |||
25/04/2024 | 15:41:33,540 | 30 | 168,20 | |
30 | 168,20 | |||
30 | 168,20 | |||
25/04/2024 | 15:40:48,764 | 10 | 167,60 | |
10 | 167,60 | |||
10 | 167,60 | |||
25/04/2024 | 15:40:45,817 | 41 | 167,72 | |
41 | 167,72 | |||
41 | 167,72 | |||
25/04/2024 | 15:39:45,657 | 4 | 168,30 | |
4 | 168,30 | |||
4 | 168,30 | |||
25/04/2024 | 15:36:53,160 | 7 | 167,70 | |
7 | 167,70 | |||
7 | 167,70 | |||
25/04/2024 | 15:36:27,612 | 1 | 167,54 | |
1 | 167,54 | |||
1 | 167,54 | |||
25/04/2024 | 15:34:00,897 | 12 | 168,50 | |
12 | 168,50 | |||
12 | 168,50 | |||
25/04/2024 | 15:33:24,412 | 7 | 168,24 | |
7 | 168,24 | |||
7 | 168,24 | |||
25/04/2024 | 15:33:24,205 | 81 | 168,00 | |
75 | 168,00 | |||
81 | 168,00 | |||
6 | 168,00 | |||
25/04/2024 | 15:32:19,559 | 20 | 167,80 | |
20 | 167,80 | |||
20 | 167,80 | |||
25/04/2024 | 15:25:08,579 | 42 | 167,54 | |
42 | 167,54 | |||
42 | 167,54 | |||
25/04/2024 | 15:18:04,642 | 5 | 166,74 | |
5 | 166,74 | |||
5 | 166,74 | |||
25/04/2024 | 15:15:13,125 | 39 | 167,02 | |
37 | 167,02 | |||
2 | 167,02 | |||
39 | 167,02 | |||
25/04/2024 | 15:12:18,590 | 8 | 166,80 | |
8 | 166,80 | |||
8 | 166,80 | |||
25/04/2024 | 15:11:08,990 | 46 | 166,56 | |
46 | 166,56 | |||
46 | 166,56 | |||
25/04/2024 | 15:07:57,206 | 17 | 166,66 | |
17 | 166,66 | |||
17 | 166,66 | |||
25/04/2024 | 15:05:08,284 | 9 | 165,80 | |
9 | 165,80 | |||
9 | 165,80 | |||
25/04/2024 | 14:57:37,185 | 72 | 166,00 | |
72 | 166,00 | |||
72 | 166,00 | |||
25/04/2024 | 14:57:19,238 | 6 | 165,64 | |
6 | 165,64 | |||
6 | 165,64 | |||
25/04/2024 | 14:57:13,621 | 12 | 166,00 | |
12 | 166,00 | |||
12 | 166,00 | |||
25/04/2024 | 14:54:11,076 | 52 | 165,50 | |
52 | 165,50 | |||
52 | 165,50 | |||
25/04/2024 | 14:53:53,655 | 70 | 165,00 | |
70 | 165,00 | |||
70 | 165,00 | |||
25/04/2024 | 14:53:53,602 | 8 | 165,00 | |
8 | 165,00 | |||
8 | 165,00 | |||
25/04/2024 | 14:53:25,440 | 90 | 165,68 | |
90 | 165,68 | |||
90 | 165,68 | |||
25/04/2024 | 14:49:54,538 | 7 | 166,32 | |
7 | 166,32 | |||
7 | 166,32 | |||
25/04/2024 | 14:39:49,036 | 3 | 166,72 | |
3 | 166,72 | |||
3 | 166,72 | |||
25/04/2024 | 14:39:10,492 | 7 | 166,54 | |
7 | 166,54 | |||
7 | 166,54 | |||
25/04/2024 | 14:35:18,252 | 7 | 166,78 | |
6 | 166,78 | |||
1 | 166,78 | |||
7 | 166,78 | |||
25/04/2024 | 14:31:50,303 | 90 | 166,42 | |
90 | 166,42 | |||
90 | 166,42 | |||
25/04/2024 | 14:31:47,896 | 30 | 166,40 | |
30 | 166,40 | |||
30 | 166,40 | |||
25/04/2024 | 14:12:33,393 | 13 | 166,40 | |
13 | 166,40 | |||
13 | 166,40 | |||
25/04/2024 | 14:07:33,472 | 23 | 166,14 | |
23 | 166,14 | |||
23 | 166,14 | |||
25/04/2024 | 14:04:31,878 | 17 | 166,20 | |
17 | 166,20 | |||
17 | 166,20 | |||
25/04/2024 | 14:04:03,590 | 6 | 166,40 | |
6 | 166,40 | |||
6 | 166,40 | |||
25/04/2024 | 13:50:37,272 | 13 | 166,12 | |
13 | 166,12 | |||
13 | 166,12 | |||
25/04/2024 | 13:50:00,463 | 2 | 166,38 | |
2 | 166,38 | |||
2 | 166,38 | |||
25/04/2024 | 13:40:31,398 | 10 | 166,12 | |
10 | 166,12 | |||
10 | 166,12 | |||
25/04/2024 | 13:40:31,353 | 90 | 166,12 | |
90 | 166,12 | |||
90 | 166,12 | |||
25/04/2024 | 13:33:05,660 | 24 | 166,40 | |
24 | 166,40 | |||
24 | 166,40 | |||
25/04/2024 | 13:06:16,684 | 7 | 166,40 | |
7 | 166,40 | |||
7 | 166,40 | |||
25/04/2024 | 13:00:07,841 | 86 | 166,34 | |
86 | 166,34 | |||
86 | 166,34 | |||
25/04/2024 | 12:58:06,032 | 35 | 166,00 | |
35 | 166,00 | |||
35 | 166,00 | |||
25/04/2024 | 12:30:11,185 | 17 | 165,94 | |
17 | 165,94 | |||
17 | 165,94 | |||
25/04/2024 | 12:28:25,372 | 19 | 165,94 | |
19 | 165,94 | |||
19 | 165,94 | |||
25/04/2024 | 12:22:17,607 | 63 | 165,90 | |
63 | 165,90 | |||
63 | 165,90 | |||
25/04/2024 | 12:03:38,999 | 50 | 165,96 | |
50 | 165,96 | |||
50 | 165,96 | |||
25/04/2024 | 12:02:17,505 | 4 | 165,94 | |
4 | 165,94 | |||
4 | 165,94 | |||
25/04/2024 | 11:46:30,399 | 5 | 166,16 | |
5 | 166,16 | |||
5 | 166,16 | |||
25/04/2024 | 11:43:18,134 | 16 | 166,16 | |
16 | 166,16 | |||
16 | 166,16 | |||
25/04/2024 | 11:40:34,877 | 41 | 166,20 | |
41 | 166,20 | |||
41 | 166,20 | |||
25/04/2024 | 11:39:21,440 | 18 | 166,20 | |
18 | 166,20 | |||
18 | 166,20 | |||
25/04/2024 | 11:35:56,443 | 25 | 166,16 | |
25 | 166,16 | |||
25 | 166,16 | |||
25/04/2024 | 11:34:17,989 | 4 | 166,16 | |
4 | 166,16 | |||
4 | 166,16 | |||
25/04/2024 | 11:33:29,253 | 90 | 166,10 | |
90 | 166,10 | |||
90 | 166,10 | |||
25/04/2024 | 11:31:54,611 | 30 | 165,96 | |
30 | 165,96 | |||
30 | 165,96 | |||
25/04/2024 | 11:27:16,968 | 16 | 166,00 | |
16 | 166,00 | |||
16 | 166,00 | |||
25/04/2024 | 11:25:20,485 | 5 | 166,28 | |
5 | 166,28 | |||
5 | 166,28 | |||
25/04/2024 | 11:24:16,354 | 50 | 165,96 | |
50 | 165,96 | |||
50 | 165,96 | |||
25/04/2024 | 11:11:34,857 | 9 | 165,96 | |
9 | 165,96 | |||
9 | 165,96 | |||
25/04/2024 | 11:08:04,686 | 5 | 166,24 | |
5 | 166,24 | |||
5 | 166,24 | |||
25/04/2024 | 10:59:56,567 | 42 | 165,96 | |
42 | 165,96 | |||
42 | 165,96 | |||
25/04/2024 | 10:55:45,393 | 5 | 166,20 | |
5 | 166,20 | |||
5 | 166,20 | |||
25/04/2024 | 10:47:42,428 | 5 | 166,06 | |
5 | 166,06 | |||
5 | 166,06 | |||
25/04/2024 | 10:40:39,482 | 8 | 166,46 | |
8 | 166,46 | |||
6 | 166,46 | |||
2 | 166,46 | |||
25/04/2024 | 10:32:22,014 | 6 | 165,88 | |
6 | 165,88 | |||
6 | 165,88 | |||
25/04/2024 | 10:32:10,406 | 10 | 165,72 | |
10 | 165,72 | |||
10 | 165,72 | |||
25/04/2024 | 10:29:26,006 | 7 | 165,86 | |
7 | 165,86 | |||
7 | 165,86 | |||
25/04/2024 | 10:12:16,099 | 1 | 166,04 | |
1 | 166,04 | |||
1 | 166,04 | |||
25/04/2024 | 10:11:03,284 | 67 | 165,70 | |
67 | 165,70 | |||
67 | 165,70 | |||
25/04/2024 | 10:10:51,953 | 60 | 165,68 | |
60 | 165,68 | |||
60 | 165,68 | |||
25/04/2024 | 10:10:48,636 | 60 | 165,68 | |
60 | 165,68 | |||
60 | 165,68 | |||
25/04/2024 | 10:09:01,963 | 15 | 165,56 | |
15 | 165,56 | |||
15 | 165,56 | |||
25/04/2024 | 10:05:29,781 | 10 | 165,68 | |
10 | 165,68 | |||
10 | 165,68 | |||
25/04/2024 | 10:04:25,560 | 4 | 165,68 | |
4 | 165,68 | |||
4 | 165,68 | |||
25/04/2024 | 10:01:55,381 | 6 | 165,70 | |
6 | 165,70 | |||
6 | 165,70 | |||
25/04/2024 | 10:01:42,355 | 70 | 165,68 | |
70 | 165,68 | |||
70 | 165,68 | |||
25/04/2024 | 10:00:24,932 | 90 | 165,70 | |
90 | 165,70 | |||
90 | 165,70 | |||
25/04/2024 | 10:00:20,639 | 37 | 165,70 | |
37 | 165,70 | |||
37 | 165,70 | |||
25/04/2024 | 10:00:09,580 | 20 | 165,68 | |
20 | 165,68 | |||
20 | 165,68 | |||
25/04/2024 | 10:00:09,396 | 90 | 165,68 | |
90 | 165,68 | |||
90 | 165,68 | |||
25/04/2024 | 10:00:09,340 | 90 | 165,68 | |
90 | 165,68 | |||
90 | 165,68 | |||
25/04/2024 | 10:00:00,948 | 11 | 165,50 | |
11 | 165,50 | |||
11 | 165,50 | |||
25/04/2024 | 10:00:00,797 | 20 | 165,28 | |
20 | 165,28 | |||
20 | 165,28 | |||
25/04/2024 | 09:59:44,969 | 20 | 164,96 | |
20 | 164,96 | |||
20 | 164,96 | |||
25/04/2024 | 09:48:56,070 | 70 | 164,92 | |
70 | 164,92 | |||
70 | 164,92 | |||
25/04/2024 | 09:47:08,558 | 29 | 164,92 | |
29 | 164,92 | |||
29 | 164,92 | |||
25/04/2024 | 09:30:16,020 | 11 | 164,78 | |
11 | 164,78 | |||
11 | 164,78 | |||
25/04/2024 | 09:29:58,215 | 20 | 165,02 | |
20 | 165,02 | |||
20 | 165,02 | |||
25/04/2024 | 09:29:15,287 | 30 | 164,78 | |
30 | 164,78 | |||
30 | 164,78 | |||
25/04/2024 | 09:24:41,037 | 82 | 165,00 | |
82 | 165,00 | |||
82 | 165,00 | |||
25/04/2024 | 09:24:31,726 | 18 | 165,02 | |
18 | 165,02 | |||
18 | 165,02 | |||
25/04/2024 | 09:24:31,647 | 82 | 165,02 | |
82 | 165,02 | |||
82 | 165,02 | |||
25/04/2024 | 09:18:44,216 | 118 | 165,00 | |
90 | 165,00 | |||
28 | 165,00 | |||
28 | 165,00 | |||
90 | 165,00 | |||
25/04/2024 | 09:18:43,872 | 90 | 165,00 | |
90 | 165,00 | |||
90 | 165,00 | |||
25/04/2024 | 09:18:43,732 | 20 | 165,04 | |
20 | 165,04 | |||
20 | 165,04 | |||
25/04/2024 | 09:15:25,532 | 30 | 165,50 | |
30 | 165,50 | |||
30 | 165,50 | |||
25/04/2024 | 09:04:07,475 | 90 | 165,68 | |
20 | 165,68 | |||
90 | 165,68 | |||
70 | 165,68 | |||
25/04/2024 | 08:55:01,092 | 10 | 165,64 | |
10 | 165,64 | |||
10 | 165,64 | |||
25/04/2024 | 08:52:46,784 | 1 | 165,64 | |
1 | 165,64 | |||
1 | 165,64 | |||
25/04/2024 | 08:10:47,627 | 30 | 165,42 | |
30 | 165,42 | |||
30 | 165,42 | |||
25/04/2024 | 08:10:26,811 | 6 | 165,42 | |
6 | 165,42 | |||
6 | 165,42 | |||
25/04/2024 | 08:10:26,012 | 90 | 165,42 | |
90 | 165,42 | |||
90 | 165,42 | |||
25/04/2024 | 08:10:25,143 | 95 | 165,42 | |
5 | 165,42 | |||
95 | 165,42 | |||
90 | 165,42 | |||
25/04/2024 | 08:09:54,139 | 90 | 165,70 | |
90 | 165,70 | |||
90 | 165,70 | |||
25/04/2024 | 08:06:29,477 | 50 | 165,68 | |
30 | 165,68 | |||
20 | 165,68 | |||
50 | 165,68 | |||
25/04/2024 | 08:00:05,484 | 15 | 166,16 | |
8 | 166,16 | |||
7 | 166,16 | |||
15 | 166,16 |
Copyright © 2024 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur
DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société Quontigo Index GmbH.
Les titres EURO STOXX® sont des actions de la marque «EURO STOXX», STOXX Limited et/ou leur donneur de licence.
TRADEGATE® est une marque déposée de la société Tradegate AG Wertpapierhandelsbank
Merci de respecter les dispositions en vigueur
DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société Quontigo Index GmbH.
Les titres EURO STOXX® sont des actions de la marque «EURO STOXX», STOXX Limited et/ou leur donneur de licence.
TRADEGATE® est une marque déposée de la société Tradegate AG Wertpapierhandelsbank
Cours libellés en EUR; emprunts en monnaies étrangères libellés dans la monnaie respective
L'heure indiquée est CEST (UTC+2)
Top 5 Capitaux
Cotation en temps réel
dernière actualisation:
25/04/2024 @ 22:00:00
dernière actualisation:
25/04/2024 @ 22:00:00