|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 83,48 | 8.667.800 | 83,49 | 81,79 | 82,75 | 00:00:00 | | 2003-03-14 | 83,40 | 6.812.000 | 83,96 | 82,81 | 83,69 | 00:00:00 | | 2003-03-17 | 85,50 | 10.316.200 | 85,55 | 82,83 | 83,23 | 00:00:00 | | 2003-03-18 | 86,62 | 11.100.400 | 87,00 | 85,19 | 85,50 | 00:00:00 | | 2003-03-19 | 87,92 | 9.287.400 | 87,92 | 86,45 | 86,62 | 00:00:00 | | 2003-03-20 | 88,00 | 9.777.800 | 88,57 | 87,26 | 87,51 | 00:00:00 | | 2003-03-21 | 88,90 | 11.405.200 | 89,07 | 87,99 | 88,65 | 00:00:00 | | 2003-03-24 | 87,56 | 7.374.400 | 88,15 | 87,06 | 88,00 | 00:00:00 | | 2003-03-25 | 88,02 | 7.367.400 | 88,76 | 87,20 | 87,57 | 00:00:00 | | 2003-03-26 | 88,33 | 6.287.800 | 88,89 | 87,89 | 88,03 | 00:00:00 | | 2003-03-27 | 88,78 | 6.805.400 | 89,34 | 87,50 | 87,80 | 00:00:00 | | 2003-03-28 | 88,64 | 5.937.800 | 88,98 | 87,89 | 88,78 | 00:00:00 | | 2003-03-31 | 89,05 | 10.082.000 | 90,00 | 88,00 | 88,50 | 00:00:00 | | 2003-04-01 | 89,52 | 8.636.000 | 90,00 | 88,71 | 89,05 | 00:00:00 | | 2003-04-02 | 90,12 | 9.390.800 | 90,19 | 89,47 | 89,98 | 00:00:00 | | 2003-04-03 | 89,44 | 6.290.600 | 90,18 | 89,42 | 90,11 | 00:00:00 | | 2003-04-04 | 90,15 | 6.480.800 | 90,44 | 88,80 | 88,80 | 00:00:00 | | 2003-04-07 | 89,41 | 7.650.600 | 91,10 | 89,32 | 90,41 | 00:00:00 | | 2003-04-08 | 89,90 | 6.090.600 | 90,04 | 89,01 | 89,02 | 00:00:00 | | 2003-04-09 | 89,29 | 6.393.200 | 90,50 | 88,93 | 89,20 | 00:00:00 | | 2003-04-10 | 88,77 | 7.076.800 | 89,30 | 88,40 | 89,29 | 00:00:00 | | 2003-04-11 | 89,20 | 5.032.400 | 89,67 | 88,90 | 89,15 | 00:00:00 | | 2003-04-14 | 89,95 | 5.912.600 | 90,24 | 89,13 | 89,20 | 00:00:00 | | 2003-04-15 | 89,88 | 6.803.800 | 90,00 | 89,37 | 89,40 | 00:00:00 | | 2003-04-16 | 89,10 | 6.212.400 | 89,87 | 88,75 | 89,69 | 00:00:00 | | 2003-04-17 | 89,26 | 7.153.200 | 89,56 | 88,11 | 89,10 | 00:00:00 | | 2003-04-21 | 89,43 | 4.881.800 | 89,83 | 89,11 | 89,55 | 00:00:00 | | 2003-04-22 | 91,13 | 7.550.600 | 91,45 | 88,54 | 88,85 | 00:00:00 | | 2003-04-23 | 90,55 | 5.952.000 | 91,21 | 90,35 | 90,88 | 00:00:00 | | 2003-04-24 | 89,87 | 6.371.600 | 89,90 | 89,10 | 89,20 | 00:00:00 | | 2003-04-25 | 89,14 | 4.783.600 | 89,73 | 88,80 | 89,30 | 00:00:00 | | 2003-04-28 | 90,69 | 8.444.800 | 91,06 | 88,45 | 89,38 | 00:00:00 | | 2003-04-29 | 90,85 | 8.302.000 | 91,00 | 89,70 | 90,60 | 00:00:00 | | 2003-04-30 | 89,85 | 10.203.000 | 90,46 | 89,57 | 89,91 | 00:00:00 | | 2003-05-01 | 89,87 | 5.877.000 | 90,50 | 88,37 | 90,08 | 00:00:00 | | 2003-05-02 | 90,15 | 6.295.400 | 90,16 | 88,93 | 89,40 | 00:00:00 | | 2003-05-05 | 90,14 | 6.446.000 | 90,45 | 89,24 | 90,00 | 00:00:00 | | 2003-05-06 | 89,70 | 5.724.800 | 90,08 | 89,30 | 89,84 | 00:00:00 | | 2003-05-07 | 89,85 | 6.413.000 | 90,19 | 89,41 | 89,71 | 00:00:00 | | 2003-05-08 | 89,12 | 4.773.800 | 89,70 | 88,90 | 89,15 | 00:00:00 | | 2003-05-09 | 89,50 | 4.322.600 | 89,61 | 88,72 | 89,13 | 00:00:00 | | 2003-05-12 | 88,88 | 5.729.800 | 89,40 | 88,71 | 89,25 | 00:00:00 | | 2003-05-13 | 87,81 | 7.996.600 | 89,30 | 87,60 | 88,75 | 00:00:00 | | 2003-05-14 | 88,60 | 7.593.600 | 88,69 | 87,70 | 88,49 | 00:00:00 | | 2003-05-15 | 89,90 | 7.292.800 | 90,24 | 88,76 | 89,00 | 00:00:00 | | 2003-05-16 | 90,32 | 7.723.200 | 90,49 | 89,79 | 89,97 | 00:00:00 | | 2003-05-19 | 90,03 | 5.701.400 | 90,28 | 89,61 | 90,11 | 00:00:00 | | 2003-05-20 | 89,35 | 6.665.400 | 90,00 | 88,70 | 89,97 | 00:00:00 | | 2003-05-21 | 89,43 | 6.073.400 | 89,43 | 88,60 | 88,85 | 00:00:00 | | 2003-05-22 | 89,58 | 5.882.800 | 89,84 | 89,05 | 89,43 | 00:00:00 | | 2003-05-23 | 89,80 | 3.808.800 | 89,80 | 89,03 | 89,12 | 00:00:00 | | 2003-05-27 | 91,11 | 9.698.800 | 91,19 | 89,62 | 89,80 | 00:00:00 | | 2003-05-28 | 91,78 | 8.811.600 | 91,93 | 90,60 | 91,12 | 00:00:00 | | 2003-05-29 | 91,13 | 6.680.600 | 92,01 | 90,20 | 91,65 | 00:00:00 | | 2003-05-30 | 91,82 | 6.601.000 | 91,95 | 91,02 | 91,13 | 00:00:00 | | 2003-06-02 | 91,32 | 7.470.200 | 91,95 | 90,80 | 91,83 | 00:00:00 | | 2003-06-03 | 92,05 | 5.731.600 | 92,20 | 91,15 | 91,42 | 00:00:00 | | 2003-06-04 | 92,37 | 7.429.400 | 92,53 | 91,85 | 92,05 | 00:00:00 | | 2003-06-05 | 91,38 | 7.045.200 | 92,36 | 90,70 | 91,76 | 00:00:00 | | 2003-06-06 | 90,80 | 9.333.400 | 91,42 | 90,31 | 91,20 | 00:00:00 | | 2003-06-09 | 90,57 | 4.006.400 | 91,16 | 90,40 | 90,71 | 00:00:00 | | 2003-06-10 | 90,60 | 4.633.800 | 90,86 | 90,13 | 90,58 | 00:00:00 | | 2003-06-11 | 90,50 | 5.809.200 | 90,82 | 89,92 | 90,82 | 00:00:00 | | 2003-06-12 | 90,82 | 6.088.000 | 91,00 | 90,20 | 90,95 | 00:00:00 | | 2003-06-13 | 91,17 | 4.613.200 | 91,39 | 90,55 | 91,30 | 00:00:00 | | 2003-06-16 | 92,40 | 7.065.600 | 92,51 | 91,40 | 91,60 | 00:00:00 | | 2003-06-17 | 91,89 | 5.424.000 | 92,50 | 91,66 | 92,28 | 00:00:00 | | 2003-06-18 | 91,54 | 6.584.200 | 91,89 | 91,00 | 91,89 | 00:00:00 | | 2003-06-19 | 90,41 | 6.564.000 | 91,69 | 90,05 | 91,50 | 00:00:00 | | 2003-06-20 | 91,23 | 9.402.400 | 91,74 | 90,41 | 90,85 | 00:00:00 | | 2003-06-23 | 91,50 | 6.733.600 | 91,65 | 90,36 | 91,03 | 00:00:00 | | 2003-06-24 | 92,38 | 7.510.600 | 92,48 | 91,00 | 91,00 | 00:00:00 | | 2003-06-25 | 90,69 | 6.956.400 | 92,37 | 90,63 | 91,98 | 00:00:00 | | 2003-06-26 | 90,28 | 7.685.200 | 90,69 | 89,80 | 90,69 | 00:00:00 | | 2003-06-27 | 89,17 | 5.982.600 | 90,28 | 89,17 | 90,28 | 00:00:00 | | 2003-06-30 | 89,18 | 5.176.600 | 89,99 | 89,10 | 89,42 | 00:00:00 | | 2003-07-01 | 89,96 | 6.287.800 | 90,58 | 88,73 | 89,04 | 00:00:00 | | 2003-07-02 | 90,11 | 6.527.200 | 90,40 | 89,93 | 89,98 | 00:00:00 | | 2003-07-03 | 89,96 | 3.251.600 | 90,75 | 89,71 | 90,00 | 00:00:00 | | 2003-07-07 | 90,79 | 5.947.600 | 91,09 | 90,10 | 90,10 | 00:00:00 | | 2003-07-08 | 90,10 | 5.065.000 | 90,69 | 90,02 | 90,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
