|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 90,10 | 5.065.000 | 90,69 | 90,02 | 90,45 | 00:00:00 | | 2003-07-09 | 88,50 | 9.917.400 | 90,33 | 88,50 | 89,95 | 00:00:00 | | 2003-07-10 | 88,35 | 9.182.000 | 88,79 | 87,90 | 88,50 | 00:00:00 | | 2003-07-11 | 88,56 | 5.693.400 | 88,88 | 88,03 | 88,34 | 00:00:00 | | 2003-07-14 | 88,34 | 7.522.800 | 88,71 | 88,24 | 88,60 | 00:00:00 | | 2003-07-15 | 88,75 | 9.819.400 | 88,75 | 87,83 | 88,19 | 00:00:00 | | 2003-07-16 | 88,58 | 7.147.200 | 88,60 | 87,94 | 88,00 | 00:00:00 | | 2003-07-17 | 88,14 | 6.093.200 | 88,65 | 87,84 | 88,50 | 00:00:00 | | 2003-07-18 | 89,80 | 7.686.400 | 89,80 | 88,60 | 88,93 | 00:00:00 | | 2003-07-21 | 89,16 | 6.431.400 | 89,87 | 89,04 | 89,55 | 00:00:00 | | 2003-07-22 | 89,50 | 6.459.200 | 89,91 | 88,28 | 89,05 | 00:00:00 | | 2003-07-23 | 88,90 | 5.859.600 | 89,93 | 88,50 | 89,93 | 00:00:00 | | 2003-07-24 | 88,23 | 7.992.000 | 89,86 | 88,20 | 89,17 | 00:00:00 | | 2003-07-25 | 89,55 | 6.851.600 | 89,59 | 86,82 | 87,95 | 00:00:00 | | 2003-07-28 | 88,31 | 6.529.600 | 89,14 | 87,90 | 89,14 | 00:00:00 | | 2003-07-29 | 87,10 | 9.215.200 | 88,56 | 87,10 | 88,05 | 00:00:00 | | 2003-07-30 | 87,75 | 6.343.200 | 88,09 | 87,21 | 87,90 | 00:00:00 | | 2003-07-31 | 87,87 | 11.680.600 | 90,25 | 87,87 | 88,95 | 00:00:00 | | 2003-08-01 | 86,70 | 9.353.600 | 88,30 | 86,61 | 88,00 | 00:00:00 | | 2003-08-04 | 87,84 | 6.811.200 | 88,50 | 86,51 | 86,95 | 00:00:00 | | 2003-08-05 | 87,53 | 6.403.800 | 88,59 | 87,42 | 88,25 | 00:00:00 | | 2003-08-06 | 88,80 | 7.789.000 | 89,18 | 87,50 | 87,70 | 00:00:00 | | 2003-08-07 | 88,20 | 6.192.000 | 89,14 | 88,03 | 89,00 | 00:00:00 | | 2003-08-08 | 89,08 | 4.080.400 | 89,18 | 88,18 | 88,80 | 00:00:00 | | 2003-08-11 | 89,12 | 4.167.800 | 89,60 | 88,75 | 89,04 | 00:00:00 | | 2003-08-12 | 89,41 | 4.744.800 | 89,54 | 88,48 | 89,50 | 00:00:00 | | 2003-08-13 | 89,11 | 5.186.200 | 89,66 | 88,80 | 89,65 | 00:00:00 | | 2003-08-14 | 88,97 | 4.918.400 | 89,49 | 88,55 | 89,46 | 00:00:00 | | 2003-08-15 | 89,12 | 2.801.400 | 89,50 | 88,70 | 89,35 | 00:00:00 | | 2003-08-18 | 88,40 | 5.896.200 | 89,65 | 88,40 | 89,65 | 00:00:00 | | 2003-08-19 | 87,80 | 9.216.000 | 88,40 | 87,70 | 88,40 | 00:00:00 | | 2003-08-20 | 87,38 | 4.824.000 | 88,49 | 87,27 | 87,84 | 00:00:00 | | 2003-08-21 | 86,70 | 7.627.400 | 87,94 | 86,55 | 87,38 | 00:00:00 | | 2003-08-22 | 86,71 | 6.182.800 | 87,49 | 86,69 | 87,20 | 00:00:00 | | 2003-08-25 | 87,18 | 5.042.600 | 87,30 | 86,57 | 86,65 | 00:00:00 | | 2003-08-26 | 87,67 | 5.460.400 | 87,82 | 86,66 | 86,88 | 00:00:00 | | 2003-08-27 | 87,25 | 6.474.200 | 88,25 | 87,15 | 87,15 | 00:00:00 | | 2003-08-28 | 87,40 | 4.248.200 | 87,76 | 86,59 | 87,12 | 00:00:00 | | 2003-08-29 | 87,29 | 4.702.000 | 87,94 | 86,96 | 86,97 | 00:00:00 | | 2003-09-02 | 88,08 | 5.752.800 | 88,37 | 87,12 | 87,16 | 00:00:00 | | 2003-09-03 | 88,80 | 8.393.600 | 89,10 | 88,01 | 88,10 | 00:00:00 | | 2003-09-04 | 91,43 | 16.050.200 | 91,99 | 89,82 | 90,00 | 00:00:00 | | 2003-09-05 | 90,98 | 7.920.000 | 91,70 | 90,74 | 91,43 | 00:00:00 | | 2003-09-08 | 91,62 | 6.526.200 | 91,69 | 90,56 | 90,60 | 00:00:00 | | 2003-09-09 | 91,15 | 7.191.600 | 91,55 | 91,00 | 91,10 | 00:00:00 | | 2003-09-10 | 90,96 | 6.826.000 | 91,89 | 90,81 | 91,16 | 00:00:00 | | 2003-09-11 | 91,55 | 5.801.400 | 91,86 | 91,03 | 91,15 | 00:00:00 | | 2003-09-12 | 91,91 | 5.939.600 | 91,91 | 91,13 | 91,25 | 00:00:00 | | 2003-09-15 | 91,74 | 7.971.800 | 92,41 | 91,45 | 91,47 | 00:00:00 | | 2003-09-16 | 92,59 | 6.629.800 | 92,61 | 91,50 | 91,50 | 00:00:00 | | 2003-09-17 | 92,50 | 4.880.000 | 92,71 | 92,09 | 92,18 | 00:00:00 | | 2003-09-18 | 93,25 | 6.795.400 | 93,43 | 92,20 | 92,30 | 00:00:00 | | 2003-09-19 | 92,67 | 7.321.600 | 93,38 | 92,28 | 93,25 | 00:00:00 | | 2003-09-22 | 92,19 | 5.645.800 | 92,55 | 91,52 | 92,00 | 00:00:00 | | 2003-09-23 | 92,31 | 4.874.000 | 92,47 | 91,79 | 92,00 | 00:00:00 | | 2003-09-24 | 92,37 | 7.606.400 | 92,80 | 92,00 | 92,60 | 00:00:00 | | 2003-09-25 | 92,16 | 5.462.800 | 92,73 | 91,96 | 92,37 | 00:00:00 | | 2003-09-26 | 91,72 | 5.248.000 | 92,30 | 91,52 | 92,00 | 00:00:00 | | 2003-09-29 | 92,90 | 6.311.200 | 92,92 | 91,72 | 91,75 | 00:00:00 | | 2003-09-30 | 92,82 | 6.964.600 | 92,98 | 92,44 | 92,75 | 00:00:00 | | 2003-10-01 | 93,98 | 7.206.600 | 93,98 | 92,82 | 92,82 | 00:00:00 | | 2003-10-02 | 94,48 | 6.595.400 | 94,68 | 93,52 | 93,55 | 00:00:00 | | 2003-10-03 | 94,90 | 8.681.600 | 94,98 | 94,38 | 94,45 | 00:00:00 | | 2003-10-06 | 94,01 | 5.058.600 | 94,82 | 93,60 | 94,70 | 00:00:00 | | 2003-10-07 | 95,10 | 7.292.800 | 95,10 | 93,71 | 94,01 | 00:00:00 | | 2003-10-08 | 94,98 | 5.653.200 | 95,08 | 94,22 | 94,60 | 00:00:00 | | 2003-10-09 | 94,99 | 6.684.400 | 95,77 | 94,45 | 95,48 | 00:00:00 | | 2003-10-10 | 95,59 | 4.112.800 | 95,63 | 94,75 | 94,80 | 00:00:00 | | 2003-10-13 | 95,50 | 5.030.600 | 96,15 | 95,16 | 95,50 | 00:00:00 | | 2003-10-14 | 95,99 | 5.145.400 | 96,00 | 95,15 | 95,28 | 00:00:00 | | 2003-10-15 | 95,63 | 5.591.600 | 95,85 | 95,24 | 95,65 | 00:00:00 | | 2003-10-16 | 96,29 | 6.024.400 | 96,61 | 95,60 | 95,64 | 00:00:00 | | 2003-10-17 | 96,20 | 5.819.600 | 96,99 | 96,01 | 96,50 | 00:00:00 | | 2003-10-20 | 95,98 | 5.946.000 | 96,10 | 95,41 | 96,00 | 00:00:00 | | 2003-10-21 | 95,72 | 3.856.200 | 96,37 | 95,70 | 96,23 | 00:00:00 | | 2003-10-22 | 95,26 | 5.464.200 | 95,73 | 94,73 | 94,73 | 00:00:00 | | 2003-10-23 | 95,15 | 7.010.800 | 95,47 | 94,76 | 95,26 | 00:00:00 | | 2003-10-24 | 96,06 | 5.868.600 | 96,06 | 94,55 | 94,69 | 00:00:00 | | 2003-10-27 | 96,80 | 8.766.000 | 97,59 | 95,96 | 96,10 | 00:00:00 | | 2003-10-28 | 97,50 | 6.378.000 | 97,71 | 96,68 | 97,25 | 00:00:00 | | 2003-10-29 | 97,26 | 5.427.600 | 97,69 | 97,00 | 97,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
