|
 Procter & Gamble - [Ticker: PG] |     | | Última Transacción | 93,310 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | --0.01 (+1.00%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 94,860 | Mínimo | 93,170 | | Volumen | 10.304.630 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 87,130 x 800 - 87,140 x 1.300 | Yield | | | Cierre Anterior | 93,320 | PER | 0,00% | | Apertura | 93,490 | 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 PG desde 2000-01-01 hasta 2024-04-29 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 107,19 | 4.275.000 | 107,94 | 105,69 | 107,81 | 00:00:00 | | 2000-01-04 | 105,12 | 4.270.800 | 108,37 | 103,75 | 106,37 | 00:00:00 | | 2000-01-05 | 103,12 | 5.098.400 | 105,37 | 102,50 | 104,87 | 00:00:00 | | 2000-01-06 | 107,87 | 6.524.200 | 109,44 | 105,06 | 105,12 | 00:00:00 | | 2000-01-07 | 116,50 | 9.832.000 | 117,00 | 109,19 | 109,56 | 00:00:00 | | 2000-01-10 | 115,94 | 6.862.000 | 117,31 | 114,37 | 115,81 | 00:00:00 | | 2000-01-11 | 117,75 | 4.421.800 | 117,75 | 114,44 | 115,37 | 00:00:00 | | 2000-01-12 | 117,00 | 6.231.600 | 118,37 | 116,12 | 116,62 | 00:00:00 | | 2000-01-13 | 115,00 | 5.285.200 | 117,00 | 114,56 | 116,87 | 00:00:00 | | 2000-01-14 | 117,00 | 4.904.400 | 117,00 | 115,37 | 115,50 | 00:00:00 | | 2000-01-18 | 116,94 | 4.456.800 | 118,00 | 116,06 | 116,94 | 00:00:00 | | 2000-01-19 | 115,37 | 5.553.400 | 116,00 | 113,56 | 114,00 | 00:00:00 | | 2000-01-20 | 112,56 | 10.231.800 | 114,25 | 107,62 | 114,00 | 00:00:00 | | 2000-01-21 | 102,69 | 24.378.800 | 112,62 | 99,50 | 112,62 | 00:00:00 | | 2000-01-24 | 103,12 | 28.554.600 | 108,87 | 94,81 | 96,00 | 00:00:00 | | 2000-01-25 | 97,50 | 17.097.800 | 103,69 | 97,00 | 103,62 | 00:00:00 | | 2000-01-26 | 100,62 | 10.243.200 | 100,81 | 98,81 | 99,00 | 00:00:00 | | 2000-01-27 | 104,06 | 8.989.000 | 104,44 | 101,19 | 102,00 | 00:00:00 | | 2000-01-28 | 100,31 | 9.583.400 | 103,69 | 99,37 | 103,69 | 00:00:00 | | 2000-01-31 | 101,06 | 4.518.200 | 101,12 | 98,37 | 100,25 | 00:00:00 | | 2000-02-01 | 99,50 | 4.044.200 | 100,87 | 98,75 | 100,69 | 00:00:00 | | 2000-02-02 | 98,62 | 3.920.800 | 100,00 | 98,31 | 99,75 | 00:00:00 | | 2000-02-03 | 97,81 | 6.259.600 | 99,81 | 96,69 | 99,81 | 00:00:00 | | 2000-02-04 | 94,75 | 7.647.800 | 97,69 | 94,00 | 97,62 | 00:00:00 | | 2000-02-07 | 93,25 | 6.464.400 | 94,81 | 92,56 | 94,00 | 00:00:00 | | 2000-02-08 | 95,75 | 6.787.800 | 95,87 | 92,81 | 94,00 | 00:00:00 | | 2000-02-09 | 94,00 | 6.255.800 | 95,87 | 93,75 | 95,25 | 00:00:00 | | 2000-02-10 | 91,44 | 5.267.800 | 94,69 | 90,06 | 93,75 | 00:00:00 | | 2000-02-11 | 93,75 | 5.335.000 | 93,94 | 91,31 | 91,31 | 00:00:00 | | 2000-02-14 | 91,87 | 5.252.200 | 93,81 | 91,00 | 93,69 | 00:00:00 | | 2000-02-15 | 95,75 | 6.864.000 | 95,81 | 92,12 | 92,50 | 00:00:00 | | 2000-02-16 | 94,05 | 5.314.600 | 96,25 | 93,00 | 95,81 | 00:00:00 | | 2000-02-17 | 94,19 | 4.682.400 | 95,00 | 93,00 | 94,00 | 00:00:00 | | 2000-02-18 | 93,64 | 4.651.600 | 94,44 | 92,00 | 93,81 | 00:00:00 | | 2000-02-22 | 92,87 | 5.226.800 | 93,44 | 90,06 | 92,31 | 00:00:00 | | 2000-02-23 | 90,62 | 5.357.000 | 92,87 | 90,12 | 92,87 | 00:00:00 | | 2000-02-24 | 88,50 | 7.223.200 | 90,87 | 86,56 | 90,37 | 00:00:00 | | 2000-02-25 | 85,12 | 7.177.200 | 89,00 | 85,12 | 88,75 | 00:00:00 | | 2000-02-28 | 88,37 | 7.081.600 | 90,00 | 85,00 | 85,81 | 00:00:00 | | 2000-02-29 | 87,87 | 6.661.800 | 89,87 | 87,25 | 89,50 | 00:00:00 | | 2000-03-01 | 88,25 | 4.153.600 | 88,69 | 86,87 | 88,00 | 00:00:00 | | 2000-03-02 | 87,31 | 3.565.800 | 88,44 | 86,69 | 88,00 | 00:00:00 | | 2000-03-03 | 88,44 | 4.902.200 | 89,81 | 87,00 | 87,81 | 00:00:00 | | 2000-03-06 | 87,44 | 3.668.600 | 88,44 | 86,62 | 88,37 | 00:00:00 | | 2000-03-07 | 61,00 | 137.287.200 | 72,37 | 57,25 | 58,00 | 00:00:00 | | 2000-03-08 | 58,00 | 74.584.200 | 61,69 | 57,13 | 61,00 | 00:00:00 | | 2000-03-09 | 57,75 | 34.217.200 | 59,50 | 56,50 | 58,50 | 00:00:00 | | 2000-03-10 | 53,75 | 48.561.600 | 57,75 | 52,75 | 57,13 | 00:00:00 | | 2000-03-13 | 57,25 | 35.996.800 | 57,25 | 53,25 | 53,75 | 00:00:00 | | 2000-03-14 | 55,75 | 20.742.000 | 58,00 | 55,13 | 57,44 | 00:00:00 | | 2000-03-15 | 58,50 | 24.737.400 | 58,50 | 54,63 | 56,44 | 00:00:00 | | 2000-03-16 | 59,88 | 27.405.200 | 60,50 | 58,75 | 59,69 | 00:00:00 | | 2000-03-17 | 57,63 | 22.202.400 | 59,88 | 57,00 | 59,88 | 00:00:00 | | 2000-03-20 | 58,13 | 11.856.000 | 59,03 | 57,44 | 58,38 | 00:00:00 | | 2000-03-21 | 57,00 | 14.933.000 | 57,50 | 56,13 | 57,19 | 00:00:00 | | 2000-03-22 | 57,00 | 15.490.200 | 57,69 | 55,38 | 57,25 | 00:00:00 | | 2000-03-23 | 56,19 | 13.621.800 | 56,88 | 55,56 | 55,94 | 00:00:00 | | 2000-03-24 | 56,44 | 14.311.600 | 56,50 | 55,13 | 56,44 | 00:00:00 | | 2000-03-27 | 55,25 | 11.909.400 | 57,00 | 55,13 | 56,25 | 00:00:00 | | 2000-03-28 | 57,00 | 12.057.600 | 57,13 | 55,19 | 55,19 | 00:00:00 | | 2000-03-29 | 58,69 | 15.731.600 | 58,75 | 57,13 | 57,19 | 00:00:00 | | 2000-03-30 | 58,00 | 16.008.000 | 60,13 | 58,00 | 58,94 | 00:00:00 | | 2000-03-31 | 56,75 | 12.033.600 | 59,50 | 56,25 | 59,50 | 00:00:00 | | 2000-04-03 | 59,50 | 10.071.400 | 60,00 | 56,75 | 56,75 | 00:00:00 | | 2000-04-04 | 63,50 | 27.514.000 | 64,00 | 60,00 | 60,88 | 00:00:00 | | 2000-04-05 | 61,56 | 13.620.000 | 63,63 | 61,56 | 62,69 | 00:00:00 | | 2000-04-06 | 62,75 | 7.827.000 | 62,94 | 61,00 | 62,00 | 00:00:00 | | 2000-04-07 | 63,44 | 7.794.800 | 63,75 | 62,50 | 63,38 | 00:00:00 | | 2000-04-10 | 66,00 | 11.747.000 | 66,00 | 63,75 | 63,94 | 00:00:00 | | 2000-04-11 | 66,44 | 10.197.600 | 66,81 | 63,75 | 65,62 | 00:00:00 | | 2000-04-12 | 69,31 | 20.645.800 | 72,75 | 67,62 | 67,94 | 00:00:00 | | 2000-04-13 | 69,50 | 11.353.400 | 69,87 | 67,19 | 69,50 | 00:00:00 | | 2000-04-14 | 63,00 | 17.381.800 | 68,25 | 62,00 | 68,00 | 00:00:00 | | 2000-04-17 | 69,00 | 15.054.000 | 69,12 | 62,75 | 62,88 | 00:00:00 | | 2000-04-18 | 66,06 | 14.387.600 | 68,56 | 65,37 | 68,56 | 00:00:00 | | 2000-04-19 | 66,06 | 7.923.200 | 67,75 | 65,56 | 66,31 | 00:00:00 | | 2000-04-20 | 68,94 | 8.139.200 | 69,00 | 66,12 | 66,12 | 00:00:00 | | 2000-04-24 | 70,50 | 8.723.200 | 71,00 | 68,50 | 68,94 | 00:00:00 | | 2000-04-25 | 64,25 | 20.658.400 | 70,50 | 63,44 | 70,50 | 00:00:00 | | 2000-04-26 | 60,75 | 24.605.400 | 63,38 | 59,88 | 63,25 | 00:00:00 | | 2000-04-27 | 60,88 | 15.193.000 | 62,25 | 59,25 | 60,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
