|
 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 2024-05-30 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-11-27 | 208,00 | 41.000 | 221,00 | 206,00 | 206,00 | 00:00:00 | | 2008-11-28 | 18,09 | 798.900 | 18,09 | 17,61 | 17,82 | 00:00:00 | | 2008-12-01 | 16,85 | 2.657.600 | 17,80 | 16,83 | 17,58 | 00:00:00 | | 2008-12-02 | 17,09 | 2.969.100 | 17,36 | 16,36 | 17,01 | 00:00:00 | | 2008-12-03 | 17,26 | 2.372.500 | 17,34 | 16,51 | 16,64 | 00:00:00 | | 2008-12-04 | 16,92 | 2.242.400 | 17,66 | 16,68 | 17,24 | 00:00:00 | | 2008-12-05 | 18,11 | 2.480.000 | 18,13 | 16,60 | 16,65 | 00:00:00 | | 2008-12-08 | 18,11 | 2.661.900 | 18,53 | 17,93 | 18,36 | 00:00:00 | | 2008-12-09 | 17,75 | 1.798.300 | 18,42 | 17,65 | 18,10 | 00:00:00 | | 2008-12-10 | 18,40 | 2.353.600 | 18,43 | 17,64 | 17,78 | 00:00:00 | | 2008-12-11 | 18,54 | 2.290.800 | 18,99 | 18,14 | 18,30 | 00:00:00 | | 2008-12-12 | 18,76 | 1.791.400 | 18,76 | 17,90 | 18,07 | 00:00:00 | | 2008-12-15 | 18,49 | 1.838.200 | 18,99 | 18,25 | 18,83 | 00:00:00 | | 2008-12-16 | 19,86 | 2.186.400 | 19,86 | 18,54 | 18,70 | 00:00:00 | | 2008-12-17 | 19,50 | 2.950.300 | 19,80 | 19,32 | 19,45 | 00:00:00 | | 2008-12-18 | 21,01 | 4.335.100 | 21,41 | 19,75 | 19,78 | 00:00:00 | | 2008-12-19 | 21,77 | 4.434.800 | 22,00 | 21,10 | 21,15 | 00:00:00 | | 2008-12-22 | 22,27 | 2.535.800 | 22,28 | 21,77 | 21,80 | 00:00:00 | | 2008-12-23 | 21,50 | 1.922.300 | 22,33 | 21,43 | 22,29 | 00:00:00 | | 2008-12-24 | 21,73 | 450.700 | 21,91 | 21,53 | 21,53 | 00:00:00 | | 2008-12-25 | 197,50 | 0 | 197,50 | 197,50 | 197,50 | 00:00:00 | | 2008-12-26 | 22,00 | 532.700 | 22,12 | 21,78 | 21,79 | 00:00:00 | | 2008-12-29 | 21,19 | 1.854.600 | 22,27 | 20,96 | 22,27 | 00:00:00 | | 2008-12-30 | 22,12 | 1.316.500 | 22,14 | 21,25 | 21,27 | 00:00:00 | | 2008-12-31 | 22,51 | 1.420.100 | 22,67 | 22,13 | 22,13 | 00:00:00 | | 2009-01-01 | 196,00 | 0 | 196,00 | 196,00 | 196,00 | 00:00:00 | | 2009-01-02 | 22,81 | 2.011.000 | 23,22 | 22,41 | 22,51 | 00:00:00 | | 2009-01-05 | 23,12 | 1.563.200 | 23,14 | 22,65 | 22,82 | 00:00:00 | | 2009-01-06 | 23,32 | 1.851.800 | 23,76 | 23,01 | 23,28 | 00:00:00 | | 2009-01-07 | 22,07 | 2.388.100 | 23,17 | 21,88 | 23,07 | 00:00:00 | | 2009-01-08 | 22,58 | 3.138.200 | 22,62 | 21,77 | 21,87 | 00:00:00 | | 2009-01-09 | 22,22 | 2.185.500 | 22,78 | 22,04 | 22,51 | 00:00:00 | | 2009-01-12 | 20,66 | 4.851.400 | 22,15 | 20,44 | 22,00 | 00:00:00 | | 2009-01-13 | 20,83 | 2.361.400 | 20,98 | 20,41 | 20,61 | 00:00:00 | | 2009-01-14 | 19,85 | 2.045.400 | 20,68 | 19,70 | 20,68 | 00:00:00 | | 2009-01-15 | 19,47 | 4.127.600 | 19,87 | 18,61 | 19,70 | 00:00:00 | | 2009-01-16 | 20,10 | 2.948.300 | 20,21 | 19,64 | 19,81 | 00:00:00 | | 2009-01-19 | 197,00 | 19.600 | 205,20 | 196,40 | 202,00 | 00:00:00 | | 2009-01-20 | 19,83 | 3.377.200 | 20,47 | 19,64 | 20,09 | 00:00:00 | | 2009-01-21 | 20,41 | 3.674.600 | 20,45 | 19,62 | 19,96 | 00:00:00 | | 2009-01-22 | 19,87 | 3.112.700 | 20,25 | 19,38 | 20,00 | 00:00:00 | | 2009-01-23 | 19,83 | 1.924.800 | 19,90 | 19,12 | 19,79 | 00:00:00 | | 2009-01-26 | 20,13 | 1.622.600 | 20,56 | 19,91 | 19,94 | 00:00:00 | | 2009-01-27 | 20,54 | 1.058.900 | 20,64 | 20,18 | 20,35 | 00:00:00 | | 2009-01-28 | 20,89 | 867.000 | 21,00 | 20,58 | 20,92 | 00:00:00 | | 2009-01-29 | 20,37 | 762.500 | 20,81 | 20,28 | 20,76 | 00:00:00 | | 2009-01-30 | 19,29 | 2.145.500 | 20,57 | 19,15 | 20,34 | 00:00:00 | | 2009-02-02 | 19,03 | 2.166.100 | 19,15 | 18,72 | 19,15 | 00:00:00 | | 2009-02-03 | 19,62 | 1.436.800 | 19,69 | 18,78 | 19,00 | 00:00:00 | | 2009-02-04 | 20,06 | 3.402.300 | 20,59 | 19,44 | 19,62 | 00:00:00 | | 2009-02-05 | 20,32 | 1.856.400 | 20,45 | 19,71 | 19,84 | 00:00:00 | | 2009-02-06 | 21,02 | 2.138.400 | 21,12 | 20,14 | 20,14 | 00:00:00 | | 2009-02-09 | 20,71 | 2.228.600 | 21,06 | 20,40 | 20,83 | 00:00:00 | | 2009-02-10 | 20,81 | 3.656.200 | 21,50 | 20,64 | 21,00 | 00:00:00 | | 2009-02-11 | 22,40 | 3.775.600 | 22,51 | 20,94 | 21,09 | 00:00:00 | | 2009-02-12 | 22,56 | 2.857.700 | 22,58 | 21,90 | 22,13 | 00:00:00 | | 2009-02-13 | 22,32 | 2.380.200 | 22,70 | 20,30 | 22,56 | 00:00:00 | | 2009-02-16 | 191,00 | 13.700 | 193,60 | 188,30 | 191,00 | 00:00:00 | | 2009-02-17 | 21,23 | 2.312.400 | 21,96 | 21,14 | 21,96 | 00:00:00 | | 2009-02-18 | 20,97 | 3.107.300 | 21,32 | 20,70 | 21,32 | 00:00:00 | | 2009-02-19 | 21,05 | 2.707.800 | 21,78 | 20,99 | 21,64 | 00:00:00 | | 2009-02-20 | 20,76 | 2.255.500 | 20,99 | 20,30 | 20,81 | 00:00:00 | | 2009-02-23 | 20,06 | 2.681.900 | 21,14 | 19,99 | 20,91 | 00:00:00 | | 2009-02-24 | 20,49 | 2.282.100 | 20,61 | 19,99 | 20,17 | 00:00:00 | | 2009-02-25 | 19,90 | 2.585.900 | 20,48 | 19,67 | 20,43 | 00:00:00 | | 2009-02-26 | 19,02 | 2.862.300 | 20,21 | 18,98 | 20,11 | 00:00:00 | | 2009-02-27 | 18,50 | 3.201.700 | 18,98 | 18,46 | 18,71 | 00:00:00 | | 2009-03-02 | 17,27 | 4.142.700 | 18,29 | 17,25 | 18,20 | 00:00:00 | | 2009-03-03 | 17,02 | 2.894.000 | 17,74 | 16,82 | 17,43 | 00:00:00 | | 2009-03-04 | 18,06 | 4.441.500 | 18,52 | 16,91 | 17,37 | 00:00:00 | | 2009-03-05 | 17,22 | 4.163.000 | 17,77 | 17,05 | 17,77 | 00:00:00 | | 2009-03-06 | 17,41 | 3.645.700 | 17,69 | 17,06 | 17,13 | 00:00:00 | | 2009-03-09 | 17,12 | 1.693.500 | 17,63 | 17,01 | 17,10 | 00:00:00 | | 2009-03-10 | 17,92 | 1.685.500 | 17,97 | 17,23 | 17,30 | 00:00:00 | | 2009-03-11 | 18,30 | 2.471.700 | 18,48 | 17,82 | 17,82 | 00:00:00 | | 2009-03-12 | 19,18 | 2.358.600 | 19,22 | 18,10 | 18,38 | 00:00:00 | | 2009-03-13 | 19,46 | 1.362.900 | 19,55 | 19,03 | 19,21 | 00:00:00 | | 2009-03-16 | 19,36 | 1.730.700 | 19,96 | 19,33 | 19,54 | 00:00:00 | | 2009-03-17 | 19,47 | 1.290.100 | 19,47 | 19,06 | 19,25 | 00:00:00 | | 2009-03-18 | 20,00 | 2.152.800 | 20,15 | 19,04 | 19,49 | 00:00:00 | | 2009-03-19 | 19,89 | 1.971.300 | 20,16 | 19,81 | 20,02 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
