|
 Pepsi Bottling Gr - [Ticker: PBG] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para PBG desde 2000-01-01 hasta 2024-05-10 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-08-12 | 27,06 | 973.000 | 27,28 | 26,93 | 27,21 | 00:00:00 | | 2004-08-13 | 26,86 | 758.700 | 27,13 | 26,77 | 27,13 | 00:00:00 | | 2004-08-16 | 27,19 | 1.323.300 | 27,24 | 26,53 | 26,77 | 00:00:00 | | 2004-08-17 | 27,17 | 797.600 | 27,48 | 27,12 | 27,27 | 00:00:00 | | 2004-08-18 | 27,40 | 823.500 | 27,45 | 27,04 | 27,10 | 00:00:00 | | 2004-08-19 | 27,39 | 520.800 | 27,55 | 27,27 | 27,39 | 00:00:00 | | 2004-08-20 | 27,25 | 690.800 | 27,52 | 27,23 | 27,39 | 00:00:00 | | 2004-08-23 | 26,83 | 1.722.300 | 27,05 | 26,48 | 26,95 | 00:00:00 | | 2004-08-24 | 26,67 | 1.562.200 | 26,85 | 26,30 | 26,80 | 00:00:00 | | 2004-08-25 | 26,58 | 1.339.200 | 26,84 | 26,15 | 26,68 | 00:00:00 | | 2004-08-26 | 26,26 | 1.377.700 | 26,48 | 26,00 | 26,47 | 00:00:00 | | 2004-08-27 | 26,28 | 1.230.200 | 26,34 | 26,16 | 26,20 | 00:00:00 | | 2004-08-30 | 26,26 | 667.900 | 26,43 | 26,12 | 26,21 | 00:00:00 | | 2004-08-31 | 26,79 | 1.066.500 | 26,81 | 26,20 | 26,20 | 00:00:00 | | 2004-09-01 | 26,80 | 1.003.200 | 26,91 | 26,50 | 26,78 | 00:00:00 | | 2004-09-02 | 27,35 | 1.120.700 | 27,44 | 26,87 | 26,92 | 00:00:00 | | 2004-09-03 | 27,15 | 769.100 | 27,48 | 27,12 | 27,30 | 00:00:00 | | 2004-09-06 | 43,30 | 10.600 | 43,50 | 42,80 | 43,00 | 00:00:00 | | 2004-09-07 | 27,14 | 1.152.300 | 27,39 | 26,90 | 27,17 | 00:00:00 | | 2004-09-08 | 25,80 | 3.066.000 | 26,64 | 25,70 | 26,50 | 00:00:00 | | 2004-09-09 | 27,03 | 3.803.700 | 27,52 | 26,60 | 27,10 | 00:00:00 | | 2004-09-10 | 26,94 | 1.494.300 | 27,08 | 26,60 | 27,06 | 00:00:00 | | 2004-09-13 | 27,39 | 941.600 | 27,65 | 26,80 | 27,01 | 00:00:00 | | 2004-09-14 | 27,22 | 874.400 | 27,42 | 27,21 | 27,39 | 00:00:00 | | 2004-09-15 | 26,90 | 1.154.300 | 27,09 | 26,72 | 27,09 | 00:00:00 | | 2004-09-16 | 26,82 | 698.800 | 27,05 | 26,82 | 26,94 | 00:00:00 | | 2004-09-17 | 27,45 | 1.930.500 | 27,54 | 26,92 | 27,00 | 00:00:00 | | 2004-09-20 | 27,47 | 994.400 | 27,55 | 27,21 | 27,33 | 00:00:00 | | 2004-09-21 | 27,45 | 898.900 | 27,55 | 27,31 | 27,44 | 00:00:00 | | 2004-09-22 | 26,93 | 753.700 | 27,45 | 26,88 | 27,44 | 00:00:00 | | 2004-09-23 | 26,93 | 592.800 | 27,09 | 26,80 | 26,93 | 00:00:00 | | 2004-09-24 | 26,99 | 389.400 | 27,12 | 26,85 | 27,00 | 00:00:00 | | 2004-09-27 | 26,58 | 486.900 | 26,92 | 26,55 | 26,84 | 00:00:00 | | 2004-09-28 | 26,68 | 2.161.200 | 27,59 | 26,51 | 27,25 | 00:00:00 | | 2004-09-29 | 26,98 | 965.900 | 26,98 | 26,31 | 26,73 | 00:00:00 | | 2004-09-30 | 27,15 | 1.456.800 | 27,41 | 26,82 | 27,09 | 00:00:00 | | 2004-10-01 | 27,78 | 922.200 | 27,93 | 27,08 | 27,20 | 00:00:00 | | 2004-10-04 | 28,19 | 1.025.900 | 28,33 | 27,77 | 27,77 | 00:00:00 | | 2004-10-05 | 28,31 | 713.400 | 28,34 | 28,10 | 28,20 | 00:00:00 | | 2004-10-06 | 28,52 | 557.400 | 28,52 | 28,20 | 28,34 | 00:00:00 | | 2004-10-07 | 28,35 | 541.000 | 28,57 | 28,30 | 28,52 | 00:00:00 | | 2004-10-08 | 28,41 | 783.900 | 28,66 | 28,35 | 28,43 | 00:00:00 | | 2004-10-11 | 28,41 | 897.200 | 28,57 | 28,22 | 28,57 | 00:00:00 | | 2004-10-12 | 28,39 | 420.800 | 28,42 | 28,09 | 28,42 | 00:00:00 | | 2004-10-13 | 28,32 | 758.300 | 28,68 | 28,05 | 28,39 | 00:00:00 | | 2004-10-14 | 28,32 | 683.800 | 28,54 | 28,21 | 28,27 | 00:00:00 | | 2004-10-15 | 28,16 | 947.900 | 28,45 | 28,08 | 28,40 | 00:00:00 | | 2004-10-18 | 28,20 | 387.400 | 28,25 | 28,00 | 28,19 | 00:00:00 | | 2004-10-19 | 28,05 | 397.300 | 28,18 | 28,00 | 28,16 | 00:00:00 | | 2004-10-20 | 27,77 | 1.553.200 | 28,05 | 27,25 | 28,05 | 00:00:00 | | 2004-10-21 | 27,84 | 863.100 | 28,00 | 27,42 | 27,70 | 00:00:00 | | 2004-10-22 | 27,64 | 919.000 | 27,84 | 27,35 | 27,84 | 00:00:00 | | 2004-10-25 | 27,42 | 517.500 | 27,48 | 27,18 | 27,46 | 00:00:00 | | 2004-10-26 | 27,55 | 587.000 | 27,56 | 27,20 | 27,47 | 00:00:00 | | 2004-10-27 | 27,70 | 894.400 | 27,76 | 27,30 | 27,55 | 00:00:00 | | 2004-10-28 | 28,26 | 1.565.500 | 28,44 | 27,75 | 27,77 | 00:00:00 | | 2004-10-29 | 28,04 | 1.015.200 | 28,15 | 27,82 | 28,07 | 00:00:00 | | 2004-11-01 | 27,83 | 1.056.700 | 27,99 | 27,54 | 27,98 | 00:00:00 | | 2004-11-02 | 28,14 | 598.900 | 28,40 | 27,82 | 27,91 | 00:00:00 | | 2004-11-03 | 27,93 | 1.309.600 | 28,56 | 27,87 | 28,50 | 00:00:00 | | 2004-11-04 | 28,40 | 1.729.700 | 28,43 | 26,95 | 27,25 | 00:00:00 | | 2004-11-05 | 28,35 | 490.100 | 28,46 | 28,05 | 28,38 | 00:00:00 | | 2004-11-08 | 28,36 | 779.300 | 28,40 | 27,95 | 28,20 | 00:00:00 | | 2004-11-09 | 28,58 | 650.500 | 28,83 | 28,39 | 28,40 | 00:00:00 | | 2004-11-10 | 28,53 | 492.000 | 28,77 | 28,44 | 28,59 | 00:00:00 | | 2004-11-11 | 29,28 | 1.405.100 | 29,46 | 28,45 | 28,54 | 00:00:00 | | 2004-11-12 | 29,00 | 1.047.600 | 29,21 | 28,53 | 29,20 | 00:00:00 | | 2004-11-15 | 29,06 | 511.500 | 29,21 | 28,85 | 28,96 | 00:00:00 | | 2004-11-16 | 28,71 | 484.800 | 29,11 | 28,55 | 29,06 | 00:00:00 | | 2004-11-17 | 28,79 | 1.561.100 | 29,15 | 28,71 | 28,71 | 00:00:00 | | 2004-11-18 | 28,15 | 3.201.700 | 28,81 | 28,10 | 28,79 | 00:00:00 | | 2004-11-19 | 27,71 | 795.000 | 28,15 | 27,69 | 28,15 | 00:00:00 | | 2004-11-22 | 27,75 | 1.068.200 | 27,75 | 27,40 | 27,61 | 00:00:00 | | 2004-11-23 | 27,55 | 992.400 | 27,79 | 27,32 | 27,64 | 00:00:00 | | 2004-11-24 | 27,67 | 643.700 | 27,83 | 27,52 | 27,53 | 00:00:00 | | 2004-11-25 | 45,00 | 2.000 | 45,40 | 44,60 | 45,40 | 00:00:00 | | 2004-11-26 | 27,64 | 197.700 | 27,82 | 27,50 | 27,58 | 00:00:00 | | 2004-11-29 | 28,00 | 781.900 | 28,07 | 27,56 | 27,65 | 00:00:00 | | 2004-11-30 | 28,02 | 1.582.600 | 28,06 | 27,31 | 27,85 | 00:00:00 | | 2004-12-01 | 28,04 | 1.133.700 | 28,15 | 27,81 | 28,00 | 00:00:00 | | 2004-12-02 | 28,10 | 687.400 | 28,15 | 27,90 | 28,08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
