Singapore markets close in 7 hours 38 minutes
Straits Times Index
3,276.68 -11.07 (-0.34%) Nikkei
37,626.68 -1.80 (-0.00%) Hang Seng
17,284.54 0.00 (0.00%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
63,988.21 -468.09 (-0.73%) CMC Crypto 200
1,385.09 +2.52 (+0.18%)
PepsiCo, Inc. (PEP.BA)
Buenos Aires - Buenos Aires Delayed price. Currency in ARS
Add to watchlist
At close: 04:59PM ART
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 10,734.00 | 10,734.00 | 10,400.00 | 10,625.00 | 10,625.00 | 17,983 |
| 24 Apr 2024 | 10,100.00 | 10,445.50 | 10,007.00 | 10,390.00 | 10,390.00 | 6,293 |
| 23 Apr 2024 | 10,396.00 | 10,396.00 | 9,950.50 | 10,038.00 | 10,038.00 | 6,832 |
| 22 Apr 2024 | 10,318.00 | 10,426.50 | 10,305.50 | 10,388.00 | 10,388.00 | 5,200 |
| 19 Apr 2024 | 10,200.00 | 10,336.00 | 10,115.00 | 10,324.50 | 10,324.50 | 4,749 |
| 18 Apr 2024 | 10,014.00 | 10,214.00 | 9,951.50 | 10,200.00 | 10,200.00 | 5,861 |
| 17 Apr 2024 | 10,080.00 | 10,140.00 | 9,935.00 | 10,015.50 | 10,015.50 | 6,137 |
| 16 Apr 2024 | 9,943.00 | 10,152.00 | 9,903.00 | 10,049.00 | 10,049.00 | 5,136 |
| 15 Apr 2024 | 9,814.00 | 10,048.50 | 9,692.00 | 9,943.00 | 9,943.00 | 4,370 |
| 12 Apr 2024 | 9,785.00 | 9,849.00 | 9,749.50 | 9,785.50 | 9,785.50 | 4,361 |
| 11 Apr 2024 | 9,805.00 | 9,884.00 | 9,756.50 | 9,816.50 | 9,816.50 | 171 |
| 10 Apr 2024 | 9,898.00 | 9,898.00 | 9,677.50 | 9,813.00 | 9,813.00 | 3,794 |
| 09 Apr 2024 | 9,650.00 | 9,913.50 | 9,650.00 | 9,866.00 | 9,866.00 | 13,488 |
| 08 Apr 2024 | 9,856.00 | 9,955.00 | 9,672.00 | 9,781.00 | 9,781.00 | 11,476 |
| 05 Apr 2024 | 9,950.00 | 9,950.00 | 9,642.00 | 9,864.00 | 9,864.00 | 7,301 |
| 04 Apr 2024 | 10,100.00 | 10,299.00 | 9,922.50 | 9,980.50 | 9,980.50 | 5,420 |
| 03 Apr 2024 | 10,350.00 | 10,350.00 | 10,070.50 | 10,088.50 | 10,088.50 | 23,164 |
| 27 Mar 2024 | 10,700.00 | 10,729.00 | 10,379.00 | 10,435.50 | 10,435.50 | 4,606 |
| 26 Mar 2024 | 10,399.00 | 10,590.50 | 10,000.00 | 10,534.50 | 10,534.50 | 5,100 |
| 25 Mar 2024 | 10,470.00 | 10,900.00 | 10,350.00 | 10,386.00 | 10,386.00 | 8,051 |
| 22 Mar 2024 | 10,949.00 | 10,949.00 | 10,420.00 | 10,473.50 | 10,473.50 | 4,069 |
| 21 Mar 2024 | 10,800.00 | 10,899.00 | 10,473.00 | 10,553.50 | 10,553.50 | 4,580 |
| 20 Mar 2024 | 10,497.00 | 10,531.00 | 10,370.00 | 10,512.00 | 10,512.00 | 13,112 |
| 19 Mar 2024 | 10,500.00 | 10,500.00 | 10,196.00 | 10,352.50 | 10,352.50 | 11,595 |
| 18 Mar 2024 | 10,052.00 | 10,265.00 | 10,052.00 | 10,221.50 | 10,221.50 | 12,628 |
| 15 Mar 2024 | 9,800.00 | 9,843.00 | 9,550.00 | 9,818.00 | 9,818.00 | 8,890 |
| 14 Mar 2024 | 10,000.00 | 10,000.00 | 9,590.50 | 9,724.50 | 9,724.50 | 6,280 |
| 13 Mar 2024 | 9,999.50 | 10,056.00 | 9,615.00 | 9,671.50 | 9,671.50 | 10,780 |
| 12 Mar 2024 | 9,356.00 | 10,126.50 | 9,355.00 | 9,827.00 | 9,827.00 | 10,716 |
| 11 Mar 2024 | 9,550.00 | 9,568.50 | 9,303.00 | 9,355.50 | 9,355.50 | 12,583 |
| 08 Mar 2024 | 9,400.00 | 9,550.00 | 9,122.50 | 9,480.00 | 9,480.00 | 7,998 |
| 07 Mar 2024 | 9,500.00 | 9,748.50 | 9,096.50 | 9,303.00 | 9,303.00 | 5,604 |
| 06 Mar 2024 | 9,600.00 | 9,616.00 | 9,124.00 | 9,294.50 | 9,294.50 | 9,930 |
| 05 Mar 2024 | 10,183.00 | 10,183.00 | 9,372.00 | 9,419.00 | 9,419.00 | 6,411 |
| 04 Mar 2024 | 10,150.00 | 10,150.00 | 9,300.00 | 9,791.50 | 9,791.50 | 9,018 |
| 01 Mar 2024 | 10,000.00 | 10,041.50 | 9,700.00 | 9,953.00 | 9,953.00 | 8,937 |
| 29 Feb 2024 | 10,250.00 | 10,250.00 | 9,750.00 | 9,853.50 | 9,853.50 | 4,147 |
| 29 Feb 2024 | 0.070278 Dividend | |||||
| 28 Feb 2024 | 10,205.00 | 10,305.50 | 9,887.50 | 9,948.00 | 9,947.93 | 8,524 |
| 27 Feb 2024 | 10,300.00 | 10,300.00 | 10,114.50 | 10,205.50 | 10,205.43 | 5,320 |
| 26 Feb 2024 | 10,954.00 | 10,990.00 | 10,151.00 | 10,230.50 | 10,230.43 | 8,563 |
| 23 Feb 2024 | 10,275.00 | 10,569.50 | 10,090.00 | 10,533.00 | 10,532.92 | 7,743 |
| 22 Feb 2024 | 10,450.00 | 11,000.00 | 10,060.50 | 10,229.50 | 10,229.43 | 9,680 |
| 21 Feb 2024 | 10,700.00 | 10,700.00 | 10,110.00 | 10,435.50 | 10,435.43 | 12,647 |
| 20 Feb 2024 | 10,453.00 | 10,850.00 | 10,264.50 | 10,569.50 | 10,569.42 | 6,019 |
| 19 Feb 2024 | 10,500.00 | 10,944.00 | 9,722.00 | 10,700.50 | 10,700.42 | 2,643 |
| 16 Feb 2024 | 10,730.00 | 11,096.00 | 10,101.50 | 10,326.50 | 10,326.43 | 20,142 |
| 15 Feb 2024 | 10,900.00 | 11,499.00 | 10,681.50 | 10,784.00 | 10,783.92 | 14,158 |
| 14 Feb 2024 | 11,550.00 | 12,057.00 | 10,820.00 | 10,891.50 | 10,891.42 | 11,956 |
| 09 Feb 2024 | 12,030.00 | 12,580.00 | 11,550.00 | 11,590.50 | 11,590.42 | 19,789 |
| 08 Feb 2024 | 12,075.00 | 12,405.00 | 11,847.50 | 12,027.50 | 12,027.42 | 19,203 |
| 07 Feb 2024 | 12,000.00 | 12,409.00 | 11,905.00 | 12,060.00 | 12,059.91 | 13,614 |
| 06 Feb 2024 | 12,280.00 | 12,335.50 | 11,650.00 | 11,904.50 | 11,904.42 | 9,878 |
| 05 Feb 2024 | 12,490.00 | 12,490.00 | 12,000.00 | 12,260.00 | 12,259.91 | 9,483 |
| 02 Feb 2024 | 12,400.00 | 12,723.50 | 11,700.00 | 12,283.50 | 12,283.41 | 8,327 |
| 01 Feb 2024 | 11,673.50 | 12,432.00 | 11,500.00 | 12,351.50 | 12,351.41 | 7,300 |
| 31 Jan 2024 | 12,011.00 | 12,445.00 | 11,390.50 | 11,673.50 | 11,673.42 | 7,897 |
| 30 Jan 2024 | 11,815.00 | 12,029.00 | 11,749.00 | 11,997.00 | 11,996.92 | 7,899 |
| 29 Jan 2024 | 11,600.00 | 11,904.50 | 11,500.00 | 11,818.50 | 11,818.42 | 8,978 |
| 26 Jan 2024 | 12,100.00 | 12,114.00 | 11,400.50 | 11,534.00 | 11,533.92 | 5,387 |
| 25 Jan 2024 | 12,200.00 | 12,442.00 | 11,796.00 | 11,838.50 | 11,838.42 | 5,619 |
| 24 Jan 2024 | 12,200.00 | 12,200.00 | 11,575.50 | 12,064.50 | 12,064.41 | 5,770 |
| 23 Jan 2024 | 36,450.00 | 37,000.00 | 35,300.00 | 35,845.00 | 35,844.75 | 1,765 |
| 22 Jan 2024 | 36,250.00 | 36,898.00 | 35,254.50 | 36,172.00 | 36,171.74 | 4,851 |
| 19 Jan 2024 | 35,600.00 | 36,750.00 | 34,500.00 | 36,190.00 | 36,189.74 | 3,235 |
| 18 Jan 2024 | 35,407.00 | 36,480.00 | 34,566.50 | 35,697.50 | 35,697.25 | 2,415 |
| 17 Jan 2024 | 33,595.00 | 35,867.50 | 33,446.00 | 35,407.00 | 35,406.75 | 3,902 |
| 16 Jan 2024 | 32,710.00 | 33,999.50 | 31,010.00 | 33,445.00 | 33,444.76 | 3,342 |
| 15 Jan 2024 | 31,600.00 | 32,999.00 | 31,592.00 | 32,719.50 | 32,719.27 | 938 |
| 12 Jan 2024 | 31,900.00 | 33,299.50 | 30,798.00 | 31,819.00 | 31,818.77 | 3,453 |
| 11 Jan 2024 | 32,650.00 | 34,450.00 | 31,210.00 | 31,649.50 | 31,649.28 | 2,585 |
| 10 Jan 2024 | 33,550.00 | 34,498.00 | 32,500.50 | 32,864.00 | 32,863.77 | 2,408 |
| 09 Jan 2024 | 33,890.00 | 34,902.00 | 33,032.00 | 33,322.50 | 33,322.26 | 7,219 |
| 08 Jan 2024 | 32,349.00 | 33,927.00 | 31,880.00 | 33,879.00 | 33,878.76 | 4,014 |
| 05 Jan 2024 | 31,180.00 | 32,300.00 | 30,121.00 | 32,004.50 | 32,004.27 | 5,333 |
| 04 Jan 2024 | 30,196.50 | 31,300.00 | 30,000.00 | 31,183.00 | 31,182.78 | 3,206 |
| 03 Jan 2024 | 28,730.00 | 30,343.50 | 28,215.00 | 30,196.50 | 30,196.29 | 3,090 |
| 02 Jan 2024 | 28,000.00 | 28,942.50 | 25,610.00 | 28,722.00 | 28,721.80 | 2,797 |
| 29 Dec 2023 | 27,221.00 | 27,870.00 | 26,400.00 | 27,459.00 | 27,458.80 | 2,006 |
| 28 Dec 2023 | 24,720.00 | 27,000.00 | 24,645.00 | 26,481.50 | 26,481.31 | 2,869 |
| 27 Dec 2023 | 25,000.00 | 26,200.00 | 24,010.00 | 24,875.00 | 24,874.82 | 2,196 |
| 26 Dec 2023 | 26,300.00 | 27,800.00 | 25,135.50 | 25,434.50 | 25,434.32 | 5,897 |
| 22 Dec 2023 | 26,650.00 | 26,999.00 | 25,780.00 | 26,202.50 | 26,202.31 | 1,648 |
| 21 Dec 2023 | 26,145.00 | 26,899.00 | 25,779.00 | 26,323.50 | 26,323.31 | 3,353 |
| 20 Dec 2023 | 26,700.00 | 27,180.50 | 25,650.00 | 26,147.00 | 26,146.81 | 3,667 |
| 19 Dec 2023 | 26,610.00 | 27,447.50 | 25,650.00 | 26,551.50 | 26,551.31 | 2,447 |
| 18 Dec 2023 | 27,350.00 | 28,300.00 | 26,515.00 | 26,781.00 | 26,780.81 | 5,219 |
| 15 Dec 2023 | 27,715.00 | 28,575.00 | 27,300.00 | 27,764.00 | 27,763.80 | 2,606 |
| 14 Dec 2023 | 28,726.50 | 29,500.00 | 27,500.00 | 28,576.00 | 28,575.80 | 3,405 |
| 13 Dec 2023 | 29,300.00 | 31,300.00 | 27,061.50 | 28,726.50 | 28,726.30 | 2,946 |
| 12 Dec 2023 | 28,700.00 | 29,938.00 | 27,858.00 | 28,974.00 | 28,973.79 | 2,268 |
| 11 Dec 2023 | 27,760.00 | 30,091.50 | 26,715.00 | 28,180.00 | 28,179.80 | 6,956 |
| 07 Dec 2023 | 25,790.00 | 28,120.00 | 24,844.50 | 27,758.00 | 27,757.80 | 16,115 |
| 06 Dec 2023 | 25,400.00 | 26,200.00 | 24,649.00 | 25,851.50 | 25,851.32 | 5,791 |
| 05 Dec 2023 | 25,095.00 | 25,650.00 | 24,363.00 | 25,476.00 | 25,475.82 | 7,371 |
| 04 Dec 2023 | 25,200.00 | 25,959.00 | 24,225.50 | 24,860.50 | 24,860.32 | 6,022 |
| 01 Dec 2023 | 23,000.00 | 25,000.00 | 23,000.00 | 24,997.50 | 24,997.32 | 3,903 |
| 30 Nov 2023 | 22,677.00 | 23,311.00 | 21,048.00 | 22,950.00 | 22,949.84 | 3,119 |
| 30 Nov 2023 | 0.210833 Dividend | |||||
| 29 Nov 2023 | 24,500.00 | 24,708.00 | 22,600.00 | 22,908.00 | 22,907.63 | 4,142 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.