Última Hora: "Moçambique. Trinta portugueses desaparecidos na Beira - Mundo - RTP" Wed, 20 Mar 2019 18:28:00 GMT    "Apoio e empatia ? o estilo de Jacinda Ardern, a primeira-ministra da Nova Zelândia - PÚBLICO" Tue, 19 Mar 2019 19:37:00 GMT    "PSD questiona tarifas reduzidas nos passes de Lisboa. ?Até que ponto é justo?? - Observador" Tue, 19 Mar 2019 18:00:00 GMT    "As 5 frases-chave do discurso de uma primeira-ministra encostada às cordas - Observador" Wed, 20 Mar 2019 22:29:21 GMT    "Juiz Ivo Rosa votou contra a condenação a pena perpétua de Karadzic - Correio da Manhã" Wed, 20 Mar 2019 20:06:10 GMT    "Nova PGR discorda da anterior: PJ Militar deve continuar a existir apesar de ilegalidade em Tancos - Expresso" Wed, 20 Mar 2019 18:09:00 GMT    "Professora que divulgou conteúdos do exame de português agiu de forma intencional - SIC Notícias" Wed, 20 Mar 2019 18:14:00 GMT    "O que diz a OCDE sobre aumentos de pensões, desigualdade e PPR - PÚBLICO" Wed, 20 Mar 2019 19:34:00 GMT    "[com vídeo] Como um autocarro a arder em zona central de Lisboa obrigou ao corte de trânsito - Expresso" Wed, 20 Mar 2019 14:32:00 GMT    "Manifestações de pesar pela morte de D. Maurílio multiplicam-se - DNoticias" Wed, 20 Mar 2019 08:45:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.01 (+1.00%) Procter & Gamble - [Ticker: PG]Gráfico Procter & Gamble   Noticias Procter & Gamble   Descargar Históricos de Metastock Procter & Gamble  y Otros  Análisis Técnico Procter & Gamble   
Última Transacción93,310Hora de Cotización2018-12-04 - 00:00:00
Variación--0.01 (+1.00%)Rango 52 Semanas[0,000 - 0,000]
Máximo94,860Mínimo93,170
Volumen10.304.630Volumen Medio (3m)0
Demanda / Oferta87,130 x 800 - 87,140 x 1.300Yield
Cierre Anterior93,320PER0,00%
Apertura93,490EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 PG desde 2000-01-01 hasta 2019-03-21
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-03107,194.275.000107,94105,69107,8100:00:00
2000-01-04105,124.270.800108,37103,75106,3700:00:00
2000-01-05103,125.098.400105,37102,50104,8700:00:00
2000-01-06107,876.524.200109,44105,06105,1200:00:00
2000-01-07116,509.832.000117,00109,19109,5600:00:00
2000-01-10115,946.862.000117,31114,37115,8100:00:00
2000-01-11117,754.421.800117,75114,44115,3700:00:00
2000-01-12117,006.231.600118,37116,12116,6200:00:00
2000-01-13115,005.285.200117,00114,56116,8700:00:00
2000-01-14117,004.904.400117,00115,37115,5000:00:00
2000-01-18116,944.456.800118,00116,06116,9400:00:00
2000-01-19115,375.553.400116,00113,56114,0000:00:00
2000-01-20112,5610.231.800114,25107,62114,0000:00:00
2000-01-21102,6924.378.800112,6299,50112,6200:00:00
2000-01-24103,1228.554.600108,8794,8196,0000:00:00
2000-01-2597,5017.097.800103,6997,00103,6200:00:00
2000-01-26100,6210.243.200100,8198,8199,0000:00:00
2000-01-27104,068.989.000104,44101,19102,0000:00:00
2000-01-28100,319.583.400103,6999,37103,6900:00:00
2000-01-31101,064.518.200101,1298,37100,2500:00:00
2000-02-0199,504.044.200100,8798,75100,6900:00:00
2000-02-0298,623.920.800100,0098,3199,7500:00:00
2000-02-0397,816.259.60099,8196,6999,8100:00:00
2000-02-0494,757.647.80097,6994,0097,6200:00:00
2000-02-0793,256.464.40094,8192,5694,0000:00:00
2000-02-0895,756.787.80095,8792,8194,0000:00:00
2000-02-0994,006.255.80095,8793,7595,2500:00:00
2000-02-1091,445.267.80094,6990,0693,7500:00:00
2000-02-1193,755.335.00093,9491,3191,3100:00:00
2000-02-1491,875.252.20093,8191,0093,6900:00:00
2000-02-1595,756.864.00095,8192,1292,5000:00:00
2000-02-1694,055.314.60096,2593,0095,8100:00:00
2000-02-1794,194.682.40095,0093,0094,0000:00:00
2000-02-1893,644.651.60094,4492,0093,8100:00:00
2000-02-2292,875.226.80093,4490,0692,3100:00:00
2000-02-2390,625.357.00092,8790,1292,8700:00:00
2000-02-2488,507.223.20090,8786,5690,3700:00:00
2000-02-2585,127.177.20089,0085,1288,7500:00:00
2000-02-2888,377.081.60090,0085,0085,8100:00:00
2000-02-2987,876.661.80089,8787,2589,5000:00:00
2000-03-0188,254.153.60088,6986,8788,0000:00:00
2000-03-0287,313.565.80088,4486,6988,0000:00:00
2000-03-0388,444.902.20089,8187,0087,8100:00:00
2000-03-0687,443.668.60088,4486,6288,3700:00:00
2000-03-0761,00137.287.20072,3757,2558,0000:00:00
2000-03-0858,0074.584.20061,6957,1361,0000:00:00
2000-03-0957,7534.217.20059,5056,5058,5000:00:00
2000-03-1053,7548.561.60057,7552,7557,1300:00:00
2000-03-1357,2535.996.80057,2553,2553,7500:00:00
2000-03-1455,7520.742.00058,0055,1357,4400:00:00
2000-03-1558,5024.737.40058,5054,6356,4400:00:00
2000-03-1659,8827.405.20060,5058,7559,6900:00:00
2000-03-1757,6322.202.40059,8857,0059,8800:00:00
2000-03-2058,1311.856.00059,0357,4458,3800:00:00
2000-03-2157,0014.933.00057,5056,1357,1900:00:00
2000-03-2257,0015.490.20057,6955,3857,2500:00:00
2000-03-2356,1913.621.80056,8855,5655,9400:00:00
2000-03-2456,4414.311.60056,5055,1356,4400:00:00
2000-03-2755,2511.909.40057,0055,1356,2500:00:00
2000-03-2857,0012.057.60057,1355,1955,1900:00:00
2000-03-2958,6915.731.60058,7557,1357,1900:00:00
2000-03-3058,0016.008.00060,1358,0058,9400:00:00
2000-03-3156,7512.033.60059,5056,2559,5000:00:00
2000-04-0359,5010.071.40060,0056,7556,7500:00:00
2000-04-0463,5027.514.00064,0060,0060,8800:00:00
2000-04-0561,5613.620.00063,6361,5662,6900:00:00
2000-04-0662,757.827.00062,9461,0062,0000:00:00
2000-04-0763,447.794.80063,7562,5063,3800:00:00
2000-04-1066,0011.747.00066,0063,7563,9400:00:00
2000-04-1166,4410.197.60066,8163,7565,6200:00:00
2000-04-1269,3120.645.80072,7567,6267,9400:00:00
2000-04-1369,5011.353.40069,8767,1969,5000:00:00
2000-04-1463,0017.381.80068,2562,0068,0000:00:00
2000-04-1769,0015.054.00069,1262,7562,8800:00:00
2000-04-1866,0614.387.60068,5665,3768,5600:00:00
2000-04-1966,067.923.20067,7565,5666,3100:00:00
2000-04-2068,948.139.20069,0066,1266,1200:00:00
2000-04-2470,508.723.20071,0068,5068,9400:00:00
2000-04-2564,2520.658.40070,5063,4470,5000:00:00
2000-04-2660,7524.605.40063,3859,8863,2500:00:00
2000-04-2760,8815.193.00062,2559,2560,0000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters