|
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 2024-04-17 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2002-11-14 | 86,48 | 7.478.000 | 86,66 | 85,13 | 86,05 | 00:00:00 | 2002-11-15 | 87,28 | 8.749.600 | 87,37 | 85,75 | 86,49 | 00:00:00 | 2002-11-18 | 86,15 | 7.782.000 | 87,30 | 85,44 | 87,30 | 00:00:00 | 2002-11-19 | 87,10 | 6.296.000 | 87,87 | 85,90 | 86,02 | 00:00:00 | 2002-11-20 | 87,99 | 6.457.600 | 88,29 | 86,26 | 86,55 | 00:00:00 | 2002-11-21 | 86,73 | 8.499.400 | 88,10 | 86,49 | 87,99 | 00:00:00 | 2002-11-22 | 86,58 | 7.437.600 | 87,48 | 86,47 | 86,65 | 00:00:00 | 2002-11-25 | 85,64 | 7.500.000 | 86,24 | 85,45 | 86,07 | 00:00:00 | 2002-11-26 | 84,42 | 9.031.200 | 85,26 | 84,25 | 85,25 | 00:00:00 | 2002-11-27 | 85,03 | 7.461.200 | 85,55 | 83,60 | 84,43 | 00:00:00 | 2002-11-29 | 84,53 | 4.340.000 | 84,90 | 83,85 | 84,51 | 00:00:00 | 2002-12-02 | 82,80 | 13.905.200 | 83,75 | 82,25 | 83,63 | 00:00:00 | 2002-12-03 | 84,49 | 10.569.800 | 84,80 | 82,00 | 82,00 | 00:00:00 | 2002-12-04 | 86,05 | 10.484.000 | 86,79 | 84,49 | 84,49 | 00:00:00 | 2002-12-05 | 85,23 | 9.266.800 | 87,50 | 85,15 | 86,05 | 00:00:00 | 2002-12-06 | 85,95 | 6.083.200 | 86,06 | 84,81 | 85,48 | 00:00:00 | 2002-12-09 | 86,38 | 8.444.400 | 86,85 | 85,55 | 86,00 | 00:00:00 | 2002-12-10 | 87,65 | 7.920.000 | 87,90 | 86,40 | 87,00 | 00:00:00 | 2002-12-11 | 87,46 | 7.881.600 | 87,90 | 86,42 | 87,66 | 00:00:00 | 2002-12-12 | 87,70 | 10.370.200 | 88,25 | 86,25 | 88,00 | 00:00:00 | 2002-12-13 | 87,41 | 8.180.800 | 88,30 | 87,16 | 87,70 | 00:00:00 | 2002-12-16 | 88,05 | 6.884.200 | 88,05 | 86,33 | 87,42 | 00:00:00 | 2002-12-17 | 87,40 | 6.956.200 | 88,01 | 87,05 | 88,00 | 00:00:00 | 2002-12-18 | 87,37 | 6.152.400 | 87,85 | 86,81 | 87,20 | 00:00:00 | 2002-12-19 | 85,70 | 9.275.800 | 87,39 | 85,36 | 87,37 | 00:00:00 | 2002-12-20 | 87,68 | 11.114.800 | 87,78 | 86,34 | 86,69 | 00:00:00 | 2002-12-23 | 87,69 | 6.001.600 | 88,05 | 87,52 | 87,90 | 00:00:00 | 2002-12-24 | 87,53 | 1.895.200 | 87,80 | 87,12 | 87,70 | 00:00:00 | 2002-12-26 | 87,43 | 3.321.400 | 88,24 | 87,12 | 87,55 | 00:00:00 | 2002-12-27 | 86,55 | 3.341.800 | 87,57 | 86,21 | 86,93 | 00:00:00 | 2002-12-30 | 86,10 | 6.905.800 | 87,47 | 86,00 | 86,15 | 00:00:00 | 2002-12-31 | 85,94 | 5.403.000 | 86,45 | 85,11 | 86,16 | 00:00:00 | 2003-01-02 | 87,81 | 6.608.800 | 87,90 | 86,01 | 86,10 | 00:00:00 | 2003-01-03 | 86,85 | 5.519.000 | 87,93 | 86,61 | 87,65 | 00:00:00 | 2003-01-06 | 87,84 | 5.391.600 | 88,03 | 86,97 | 87,10 | 00:00:00 | 2003-01-07 | 86,49 | 6.639.600 | 87,43 | 86,48 | 87,07 | 00:00:00 | 2003-01-08 | 85,20 | 10.540.600 | 86,97 | 84,60 | 86,40 | 00:00:00 | 2003-01-09 | 85,78 | 9.138.800 | 85,90 | 84,66 | 85,40 | 00:00:00 | 2003-01-10 | 86,13 | 6.574.400 | 86,44 | 85,15 | 85,78 | 00:00:00 | 2003-01-13 | 86,19 | 6.612.200 | 86,35 | 85,00 | 86,13 | 00:00:00 | 2003-01-14 | 86,36 | 5.475.800 | 86,45 | 85,65 | 85,80 | 00:00:00 | 2003-01-15 | 85,90 | 5.112.600 | 86,40 | 85,20 | 86,28 | 00:00:00 | 2003-01-16 | 86,87 | 6.160.800 | 87,00 | 86,16 | 86,23 | 00:00:00 | 2003-01-17 | 87,04 | 7.420.800 | 87,24 | 86,30 | 86,87 | 00:00:00 | 2003-01-21 | 86,01 | 8.836.200 | 87,47 | 86,01 | 87,08 | 00:00:00 | 2003-01-22 | 85,13 | 8.654.200 | 86,43 | 84,75 | 85,79 | 00:00:00 | 2003-01-23 | 85,43 | 6.564.600 | 86,14 | 84,74 | 84,75 | 00:00:00 | 2003-01-24 | 84,22 | 6.369.800 | 85,49 | 84,14 | 85,00 | 00:00:00 | 2003-01-27 | 83,05 | 9.373.200 | 84,32 | 82,37 | 84,10 | 00:00:00 | 2003-01-28 | 85,00 | 10.753.200 | 85,26 | 84,00 | 84,24 | 00:00:00 | 2003-01-29 | 85,07 | 10.149.600 | 86,00 | 84,02 | 84,75 | 00:00:00 | 2003-01-30 | 84,50 | 7.519.600 | 85,45 | 84,22 | 85,45 | 00:00:00 | 2003-01-31 | 85,57 | 7.855.600 | 85,98 | 84,30 | 84,30 | 00:00:00 | 2003-02-03 | 85,72 | 6.086.200 | 86,10 | 85,22 | 85,56 | 00:00:00 | 2003-02-04 | 85,91 | 6.880.800 | 85,99 | 84,53 | 85,15 | 00:00:00 | 2003-02-05 | 85,30 | 7.276.600 | 86,24 | 84,78 | 85,91 | 00:00:00 | 2003-02-06 | 84,85 | 7.101.000 | 85,38 | 84,21 | 85,10 | 00:00:00 | 2003-02-07 | 83,98 | 7.616.400 | 85,40 | 83,44 | 84,86 | 00:00:00 | 2003-02-10 | 84,87 | 7.293.400 | 85,01 | 84,00 | 84,35 | 00:00:00 | 2003-02-11 | 83,19 | 6.932.000 | 85,15 | 82,92 | 84,88 | 00:00:00 | 2003-02-12 | 83,32 | 5.536.200 | 83,61 | 82,71 | 83,25 | 00:00:00 | 2003-02-13 | 82,70 | 7.559.000 | 83,29 | 81,55 | 83,10 | 00:00:00 | 2003-02-14 | 83,70 | 6.734.200 | 83,70 | 82,15 | 82,70 | 00:00:00 | 2003-02-18 | 84,61 | 6.274.200 | 85,00 | 83,87 | 83,90 | 00:00:00 | 2003-02-19 | 84,00 | 4.471.600 | 84,50 | 83,34 | 84,35 | 00:00:00 | 2003-02-20 | 83,45 | 4.913.400 | 84,20 | 83,06 | 83,90 | 00:00:00 | 2003-02-21 | 84,24 | 6.940.400 | 84,46 | 83,20 | 84,15 | 00:00:00 | 2003-02-24 | 82,89 | 6.578.000 | 83,79 | 82,61 | 83,70 | 00:00:00 | 2003-02-25 | 83,08 | 8.055.000 | 83,08 | 81,66 | 82,30 | 00:00:00 | 2003-02-26 | 82,55 | 5.333.000 | 83,15 | 82,25 | 82,90 | 00:00:00 | 2003-02-27 | 82,60 | 8.482.200 | 83,04 | 82,01 | 82,72 | 00:00:00 | 2003-02-28 | 81,86 | 7.569.400 | 82,98 | 81,53 | 82,60 | 00:00:00 | 2003-03-03 | 80,82 | 8.203.200 | 82,36 | 80,72 | 82,35 | 00:00:00 | 2003-03-04 | 79,89 | 7.056.800 | 81,14 | 79,76 | 81,00 | 00:00:00 | 2003-03-05 | 80,99 | 7.384.600 | 81,00 | 79,69 | 79,75 | 00:00:00 | 2003-03-06 | 80,15 | 7.180.600 | 81,25 | 80,15 | 80,31 | 00:00:00 | 2003-03-07 | 80,96 | 8.288.400 | 81,04 | 79,57 | 80,16 | 00:00:00 | 2003-03-10 | 79,79 | 5.812.600 | 80,77 | 79,70 | 80,76 | 00:00:00 | 2003-03-11 | 80,70 | 9.444.400 | 81,82 | 79,66 | 79,76 | 00:00:00 | 2003-03-12 | 81,95 | 7.981.400 | 82,00 | 80,46 | 80,71 | 00:00:00 | 2003-03-13 | 83,48 | 8.667.800 | 83,49 | 81,79 | 82,75 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|