|
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 2024-04-20 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2016-08-01 | 2,39 | 305.300 | 2,39 | 2,12 | 2,12 | 00:00:00 | 2016-08-02 | 2,34 | 120.300 | 2,46 | 2,28 | 2,41 | 00:00:00 | 2016-08-03 | 2,28 | 41.300 | 2,35 | 2,27 | 2,30 | 00:00:00 | 2016-08-04 | 2,20 | 54.700 | 2,27 | 2,17 | 2,26 | 00:00:00 | 2016-08-05 | 2,21 | 22.200 | 2,23 | 2,18 | 2,18 | 00:00:00 | 2016-08-08 | 2,23 | 46.100 | 2,23 | 2,11 | 2,21 | 00:00:00 | 2016-08-09 | 2,18 | 50.000 | 2,23 | 2,14 | 2,23 | 00:00:00 | 2016-08-10 | 2,15 | 19.000 | 2,21 | 2,14 | 2,21 | 00:00:00 | 2016-08-11 | 2,21 | 123.800 | 2,33 | 2,16 | 2,19 | 00:00:00 | 2016-08-12 | 2,24 | 27.300 | 2,31 | 2,21 | 2,25 | 00:00:00 | 2016-08-15 | 2,24 | 0 | 2,24 | 2,24 | 2,24 | 00:00:00 | 2016-08-16 | 2,31 | 33.400 | 2,35 | 2,27 | 2,27 | 00:00:00 | 2016-08-17 | 2,32 | 19.700 | 2,35 | 2,24 | 2,35 | 00:00:00 | 2016-08-18 | 2,25 | 9.300 | 2,32 | 2,25 | 2,32 | 00:00:00 | 2016-08-19 | 2,25 | 10.100 | 2,29 | 2,21 | 2,21 | 00:00:00 | 2016-08-22 | 2,25 | 28.900 | 2,25 | 2,15 | 2,22 | 00:00:00 | 2016-08-23 | 2,32 | 63.100 | 2,33 | 2,15 | 2,15 | 00:00:00 | 2016-08-24 | 2,27 | 31.200 | 2,35 | 2,27 | 2,32 | 00:00:00 | 2016-08-25 | 3,15 | 390.500 | 3,15 | 2,23 | 2,25 | 00:00:00 | 2016-08-26 | 2,99 | 856.300 | 3,40 | 2,81 | 3,10 | 00:00:00 | 2016-08-29 | 2,74 | 260.100 | 3,10 | 2,74 | 3,00 | 00:00:00 | 2016-08-30 | 2,78 | 214.100 | 2,88 | 2,66 | 2,74 | 00:00:00 | 2016-08-31 | 2,61 | 188.900 | 2,75 | 2,60 | 2,70 | 00:00:00 | 2016-09-01 | 2,41 | 212.000 | 2,64 | 2,41 | 2,54 | 00:00:00 | 2016-09-02 | 2,74 | 209.900 | 2,80 | 2,40 | 2,40 | 00:00:00 | 2016-09-05 | 2,69 | 182.600 | 2,86 | 2,60 | 2,78 | 00:00:00 | 2016-09-06 | 2,64 | 47.700 | 2,73 | 2,62 | 2,73 | 00:00:00 | 2016-09-07 | 2,74 | 62.900 | 2,79 | 2,60 | 2,66 | 00:00:00 | 2016-09-08 | 2,80 | 172.900 | 2,99 | 2,79 | 2,79 | 00:00:00 | 2016-09-09 | 2,89 | 156.000 | 2,98 | 2,78 | 2,82 | 00:00:00 | 2016-09-12 | 3,19 | 329.100 | 3,22 | 2,89 | 2,89 | 00:00:00 | 2016-09-13 | 3,05 | 222.100 | 3,33 | 3,03 | 3,25 | 00:00:00 | 2016-09-14 | 2,91 | 112.500 | 3,13 | 2,91 | 3,05 | 00:00:00 | 2016-09-15 | 2,83 | 426.300 | 3,24 | 2,83 | 3,14 | 00:00:00 | 2016-09-16 | 2,78 | 99.800 | 2,90 | 2,78 | 2,80 | 00:00:00 | 2016-09-19 | 2,76 | 69.200 | 2,87 | 2,75 | 2,75 | 00:00:00 | 2016-09-20 | 2,92 | 67.600 | 2,96 | 2,76 | 2,76 | 00:00:00 | 2016-09-21 | 2,89 | 42.800 | 2,96 | 2,82 | 2,94 | 00:00:00 | 2016-09-22 | 2,94 | 26.700 | 2,95 | 2,87 | 2,87 | 00:00:00 | 2016-09-23 | 2,85 | 9.100 | 2,95 | 2,84 | 2,95 | 00:00:00 | 2016-09-26 | 2,88 | 29.200 | 2,92 | 2,84 | 2,92 | 00:00:00 | 2016-09-27 | 2,91 | 34.000 | 2,94 | 2,87 | 2,90 | 00:00:00 | 2016-09-28 | 2,89 | 30.300 | 2,94 | 2,84 | 2,94 | 00:00:00 | 2016-09-29 | 2,90 | 57.400 | 2,90 | 2,76 | 2,89 | 00:00:00 | 2016-09-30 | 2,92 | 20.600 | 2,93 | 2,86 | 2,90 | 00:00:00 | 2016-10-03 | 2,90 | 45.000 | 2,93 | 2,82 | 2,91 | 00:00:00 | 2016-10-04 | 3,00 | 114.500 | 3,05 | 2,86 | 2,87 | 00:00:00 | 2016-10-05 | 3,10 | 73.400 | 3,14 | 2,93 | 3,00 | 00:00:00 | 2016-10-06 | 3,06 | 233.800 | 3,17 | 3,01 | 3,06 | 00:00:00 | 2016-10-07 | 3,09 | 48.900 | 3,09 | 2,97 | 3,06 | 00:00:00 | 2016-10-10 | 3,09 | 38.700 | 3,12 | 3,01 | 3,08 | 00:00:00 | 2016-10-11 | 2,85 | 89.600 | 3,09 | 2,81 | 3,08 | 00:00:00 | 2016-10-12 | 2,84 | 42.700 | 2,89 | 2,76 | 2,85 | 00:00:00 | 2016-10-13 | 2,86 | 19.900 | 2,89 | 2,79 | 2,86 | 00:00:00 | 2016-10-14 | 2,88 | 24.100 | 2,90 | 2,85 | 2,85 | 00:00:00 | 2016-10-17 | 2,88 | 5.800 | 2,89 | 2,85 | 2,88 | 00:00:00 | 2016-10-18 | 2,78 | 46.000 | 2,88 | 2,70 | 2,81 | 00:00:00 | 2016-10-19 | 2,72 | 42.600 | 2,77 | 2,64 | 2,77 | 00:00:00 | 2016-10-20 | 2,60 | 105.800 | 2,70 | 2,48 | 2,70 | 00:00:00 | 2016-10-21 | 2,67 | 26.600 | 2,76 | 2,60 | 2,60 | 00:00:00 | 2016-10-24 | 2,77 | 24.100 | 2,77 | 2,70 | 2,70 | 00:00:00 | 2016-10-25 | 2,78 | 10.800 | 2,79 | 2,72 | 2,77 | 00:00:00 | 2016-10-26 | 2,78 | 13.100 | 2,78 | 2,71 | 2,77 | 00:00:00 | 2016-10-27 | 2,80 | 17.900 | 2,80 | 2,71 | 2,77 | 00:00:00 | 2016-10-28 | 2,79 | 10.900 | 2,79 | 2,72 | 2,79 | 00:00:00 | 2016-10-31 | 2,82 | 36.700 | 2,85 | 2,79 | 2,79 | 00:00:00 | 2016-11-01 | 2,82 | 0 | 2,82 | 2,82 | 2,82 | 00:00:00 | 2016-11-02 | 2,75 | 19.200 | 2,76 | 2,72 | 2,74 | 00:00:00 | 2016-11-03 | 2,73 | 11.600 | 2,74 | 2,67 | 2,71 | 00:00:00 | 2016-11-04 | 2,70 | 32.300 | 2,74 | 2,68 | 2,73 | 00:00:00 | 2016-11-07 | 2,69 | 12.300 | 2,70 | 2,67 | 2,69 | 00:00:00 | 2016-11-08 | 2,64 | 12.900 | 2,70 | 2,60 | 2,67 | 00:00:00 | 2016-11-09 | 2,67 | 37.200 | 2,69 | 2,60 | 2,60 | 00:00:00 | 2016-11-10 | 2,62 | 36.500 | 2,68 | 2,59 | 2,67 | 00:00:00 | 2016-11-11 | 2,62 | 0 | 2,62 | 2,62 | 2,62 | 00:00:00 | 2016-11-14 | 2,85 | 335.700 | 3,12 | 2,71 | 2,71 | 00:00:00 | 2016-11-15 | 2,75 | 147.700 | 2,99 | 2,74 | 2,88 | 00:00:00 | 2016-11-16 | 2,60 | 145.100 | 2,81 | 2,49 | 2,71 | 00:00:00 | 2016-11-17 | 2,55 | 102.400 | 2,62 | 2,49 | 2,60 | 00:00:00 | 2016-11-18 | 2,52 | 35.500 | 2,56 | 2,50 | 2,54 | 00:00:00 | 2016-11-21 | 2,52 | 44.000 | 2,54 | 2,48 | 2,51 | 00:00:00 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|