|
 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 2024-05-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-04-17 | 34,09 | 846.100 | 34,28 | 33,84 | 33,98 | 00:00:00 | | 2008-04-18 | 34,11 | 1.176.800 | 34,59 | 33,77 | 34,59 | 00:00:00 | | 2008-04-21 | 34,22 | 767.200 | 34,23 | 33,88 | 34,08 | 00:00:00 | | 2008-04-22 | 33,73 | 1.774.700 | 34,45 | 33,15 | 33,97 | 00:00:00 | | 2008-04-23 | 34,61 | 2.535.100 | 35,10 | 33,88 | 34,00 | 00:00:00 | | 2008-04-24 | 33,68 | 2.559.000 | 34,74 | 33,50 | 34,74 | 00:00:00 | | 2008-04-25 | 33,33 | 1.380.100 | 33,76 | 33,20 | 33,72 | 00:00:00 | | 2008-04-28 | 33,35 | 1.013.700 | 33,61 | 33,22 | 33,50 | 00:00:00 | | 2008-04-29 | 33,82 | 1.388.200 | 33,95 | 33,25 | 33,25 | 00:00:00 | | 2008-04-30 | 33,71 | 1.390.800 | 34,33 | 33,59 | 33,67 | 00:00:00 | | 2008-05-01 | 33,89 | 1.252.800 | 33,92 | 33,68 | 33,86 | 00:00:00 | | 2008-05-02 | 33,39 | 1.064.800 | 34,01 | 33,23 | 33,98 | 00:00:00 | | 2008-05-05 | 32,97 | 1.204.300 | 33,29 | 32,86 | 33,19 | 00:00:00 | | 2008-05-06 | 33,45 | 1.620.600 | 33,69 | 32,73 | 32,73 | 00:00:00 | | 2008-05-07 | 33,18 | 997.800 | 33,71 | 33,07 | 33,51 | 00:00:00 | | 2008-05-08 | 32,92 | 1.024.800 | 33,31 | 32,80 | 33,17 | 00:00:00 | | 2008-05-09 | 32,58 | 930.200 | 32,77 | 32,39 | 32,62 | 00:00:00 | | 2008-05-12 | 32,97 | 880.500 | 32,97 | 32,62 | 32,72 | 00:00:00 | | 2008-05-13 | 33,12 | 798.600 | 33,13 | 32,86 | 33,05 | 00:00:00 | | 2008-05-14 | 33,26 | 679.100 | 33,46 | 33,12 | 33,33 | 00:00:00 | | 2008-05-15 | 33,31 | 833.600 | 33,47 | 32,98 | 33,25 | 00:00:00 | | 2008-05-16 | 33,38 | 857.000 | 33,53 | 33,29 | 33,31 | 00:00:00 | | 2008-05-19 | 33,33 | 817.600 | 33,54 | 33,13 | 33,54 | 00:00:00 | | 2008-05-20 | 33,02 | 1.101.000 | 33,45 | 32,99 | 33,45 | 00:00:00 | | 2008-05-21 | 33,00 | 1.398.700 | 33,38 | 32,91 | 32,91 | 00:00:00 | | 2008-05-22 | 32,87 | 1.215.700 | 33,29 | 32,86 | 32,90 | 00:00:00 | | 2008-05-23 | 33,16 | 1.965.200 | 33,37 | 32,69 | 32,69 | 00:00:00 | | 2008-05-26 | 305,10 | 5.400 | 305,50 | 301,10 | 301,10 | 00:00:00 | | 2008-05-27 | 33,33 | 1.481.200 | 33,40 | 32,92 | 33,04 | 00:00:00 | | 2008-05-28 | 32,24 | 2.292.400 | 33,15 | 31,99 | 33,15 | 00:00:00 | | 2008-05-29 | 32,44 | 1.548.200 | 32,68 | 32,12 | 32,46 | 00:00:00 | | 2008-05-30 | 32,42 | 2.566.200 | 32,80 | 32,11 | 32,50 | 00:00:00 | | 2008-06-02 | 32,02 | 1.425.100 | 32,57 | 31,88 | 32,45 | 00:00:00 | | 2008-06-03 | 31,67 | 1.337.900 | 32,08 | 31,49 | 31,96 | 00:00:00 | | 2008-06-04 | 31,92 | 1.657.800 | 32,12 | 31,38 | 31,59 | 00:00:00 | | 2008-06-05 | 31,80 | 1.400.800 | 32,18 | 31,74 | 32,17 | 00:00:00 | | 2008-06-06 | 31,46 | 2.008.400 | 31,88 | 31,46 | 31,60 | 00:00:00 | | 2008-06-09 | 31,28 | 1.182.700 | 31,65 | 31,17 | 31,43 | 00:00:00 | | 2008-06-10 | 31,72 | 2.256.300 | 32,00 | 31,12 | 31,12 | 00:00:00 | | 2008-06-11 | 31,39 | 1.404.100 | 31,81 | 31,19 | 31,67 | 00:00:00 | | 2008-06-12 | 31,48 | 1.356.200 | 31,84 | 31,34 | 31,41 | 00:00:00 | | 2008-06-13 | 30,71 | 2.248.100 | 31,62 | 30,40 | 31,62 | 00:00:00 | | 2008-06-16 | 29,24 | 4.308.700 | 30,81 | 29,15 | 30,63 | 00:00:00 | | 2008-06-17 | 28,72 | 3.958.800 | 29,68 | 28,64 | 29,45 | 00:00:00 | | 2008-06-18 | 28,65 | 2.607.000 | 28,91 | 28,41 | 28,61 | 00:00:00 | | 2008-06-19 | 29,12 | 1.749.600 | 29,17 | 28,75 | 28,80 | 00:00:00 | | 2008-06-20 | 29,90 | 3.947.500 | 29,93 | 29,14 | 29,49 | 00:00:00 | | 2008-06-23 | 29,35 | 1.874.400 | 30,02 | 29,25 | 29,95 | 00:00:00 | | 2008-06-24 | 28,97 | 2.478.900 | 29,23 | 28,87 | 29,16 | 00:00:00 | | 2008-06-25 | 28,94 | 1.806.100 | 29,20 | 28,88 | 28,96 | 00:00:00 | | 2008-06-26 | 28,60 | 1.509.300 | 29,01 | 28,51 | 28,93 | 00:00:00 | | 2008-06-27 | 27,95 | 2.140.900 | 28,82 | 27,89 | 28,60 | 00:00:00 | | 2008-06-30 | 27,92 | 1.681.800 | 28,46 | 27,75 | 27,94 | 00:00:00 | | 2008-07-01 | 27,61 | 2.388.400 | 27,83 | 27,26 | 27,64 | 00:00:00 | | 2008-07-02 | 28,30 | 3.122.700 | 28,56 | 27,84 | 27,85 | 00:00:00 | | 2008-07-03 | 28,56 | 1.439.800 | 28,62 | 27,95 | 28,46 | 00:00:00 | | 2008-07-04 | 252,00 | 8.000 | 253,70 | 248,20 | 253,70 | 00:00:00 | | 2008-07-07 | 28,66 | 3.667.700 | 29,02 | 28,02 | 28,79 | 00:00:00 | | 2008-07-08 | 27,88 | 5.982.900 | 29,50 | 27,00 | 29,35 | 00:00:00 | | 2008-07-09 | 27,82 | 3.815.000 | 28,47 | 27,74 | 27,97 | 00:00:00 | | 2008-07-10 | 27,20 | 2.661.000 | 27,71 | 26,90 | 27,67 | 00:00:00 | | 2008-07-11 | 26,51 | 2.906.100 | 27,08 | 26,31 | 27,08 | 00:00:00 | | 2008-07-14 | 26,62 | 2.005.300 | 26,93 | 26,43 | 26,60 | 00:00:00 | | 2008-07-15 | 26,47 | 2.311.000 | 26,69 | 26,02 | 26,60 | 00:00:00 | | 2008-07-16 | 27,18 | 2.148.500 | 27,26 | 26,32 | 26,39 | 00:00:00 | | 2008-07-17 | 27,59 | 3.342.700 | 27,60 | 26,60 | 27,39 | 00:00:00 | | 2008-07-18 | 28,13 | 3.079.300 | 28,17 | 27,56 | 27,56 | 00:00:00 | | 2008-07-21 | 27,54 | 1.648.800 | 28,08 | 27,39 | 28,04 | 00:00:00 | | 2008-07-22 | 28,40 | 1.908.900 | 28,40 | 27,20 | 27,34 | 00:00:00 | | 2008-07-23 | 28,35 | 1.287.500 | 28,40 | 27,95 | 28,30 | 00:00:00 | | 2008-07-24 | 27,89 | 1.406.400 | 28,33 | 27,80 | 28,33 | 00:00:00 | | 2008-07-25 | 27,89 | 1.702.800 | 28,14 | 27,76 | 27,76 | 00:00:00 | | 2008-07-28 | 27,53 | 1.008.900 | 27,95 | 27,50 | 27,79 | 00:00:00 | | 2008-07-29 | 27,64 | 1.108.800 | 27,73 | 27,41 | 27,41 | 00:00:00 | | 2008-07-30 | 27,83 | 1.516.000 | 28,18 | 27,65 | 27,65 | 00:00:00 | | 2008-07-31 | 27,85 | 1.512.000 | 28,18 | 27,59 | 27,65 | 00:00:00 | | 2008-08-01 | 28,48 | 1.724.100 | 28,73 | 27,97 | 27,99 | 00:00:00 | | 2008-08-04 | 28,65 | 1.062.700 | 28,82 | 28,41 | 28,58 | 00:00:00 | | 2008-08-05 | 28,78 | 1.570.200 | 29,04 | 28,64 | 28,86 | 00:00:00 | | 2008-08-06 | 28,97 | 1.142.800 | 28,99 | 28,46 | 28,77 | 00:00:00 | | 2008-08-07 | 28,17 | 1.372.500 | 28,74 | 28,08 | 28,74 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
